Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.77	17.85	17.73	17.82	61,368,024	+0.07(+0.41%)
May 27, 2016	17.68	17.75	17.75	17.75	34,421,756	+0.07(+0.39%)
May 26, 2016	17.61	17.75	17.59	17.68	35,180,228	+0.10(+0.57%)
May 25, 2016	17.61	17.63	17.51	17.58	32,309,010	+0.05(+0.31%)
May 24, 2016	17.51	17.55	17.48	17.53	31,038,428	+0.08(+0.47%)
May 23, 2016	17.52	17.53	17.42	17.45	33,779,804	-0.06(-0.34%)
May 20, 2016	17.59	17.61	17.44	17.51	44,465,680	+0.00(+0.03%)
May 19, 2016	17.42	17.51	17.20	17.50	60,214,448	-0.00(-0.03%)
May 18, 2016	17.80	17.82	17.42	17.51	56,344,776	-0.30(-1.69%)
May 17, 2016	17.87	17.91	17.76	17.81	48,444,428	-0.08(-0.43%)
May 16, 2016	17.73	17.89	17.71	17.88	33,072,202	+0.06(+0.33%)
May 13, 2016	17.98	17.99	17.81	17.82	36,220,764	-0.18(-1.01%)
May 12, 2016	17.89	18.06	17.85	18.01	41,149,512	+0.17(+0.94%)
May 11, 2016	17.88	17.91	17.77	17.84	31,661,144	-0.06(-0.33%)
May 10, 2016	17.77	17.93	17.75	17.90	38,163,100	+0.20(+1.16%)
May 09, 2016	17.75	17.81	17.68	17.69	29,641,386	-0.06(-0.33%)
May 06, 2016	17.66	17.75	17.51	17.75	34,404,108	+0.11(+0.65%)
May 05, 2016	17.73	17.75	17.60	17.64	35,668,704	-0.06(-0.36%)
May 04, 2016	17.64	17.76	17.56	17.70	34,001,368	-0.01(-0.08%)
May 03, 2016	17.77	17.79	17.61	17.72	47,939,036	-0.09(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.