Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.76	17.94	17.71	17.87	9,186,578	+0.20(+1.16%)
May 27, 2016	17.56	17.67	17.67	17.67	4,814,501	+0.12(+0.68%)
May 26, 2016	17.56	17.66	17.37	17.55	5,905,019	-0.01(-0.04%)
May 25, 2016	17.64	17.82	17.51	17.56	6,186,190	-0.01(-0.07%)
May 24, 2016	17.54	17.60	17.42	17.57	6,413,433	+0.19(+1.08%)
May 23, 2016	17.44	17.50	17.38	17.38	6,173,945	-0.10(-0.55%)
May 20, 2016	17.53	17.58	17.34	17.48	7,036,432	+0.09(+0.52%)
May 19, 2016	17.36	17.51	17.22	17.39	10,119,604	+0.03(+0.15%)
May 18, 2016	17.76	17.84	17.28	17.36	9,127,979	-0.37(-2.08%)
May 17, 2016	17.95	18.07	17.69	17.73	8,039,094	-0.24(-1.33%)
May 16, 2016	18.02	18.20	17.95	17.97	5,980,769	-0.04(-0.21%)
May 13, 2016	18.37	18.43	18.00	18.01	6,366,877	-0.37(-2.04%)
May 12, 2016	18.41	18.55	18.24	18.38	6,100,781	+0.10(+0.53%)
May 11, 2016	18.60	18.62	18.26	18.29	6,043,005	-0.27(-1.46%)
May 10, 2016	18.45	18.60	18.27	18.56	9,171,428	+0.34(+1.84%)
May 09, 2016	18.44	18.44	17.96	18.22	9,376,607	-0.21(-1.16%)
May 06, 2016	18.19	18.52	17.84	18.44	14,621,231	+0.22(+1.21%)
May 05, 2016	18.99	19.03	18.15	18.22	31,767,972	-1.78(-8.91%)
May 04, 2016	19.68	20.19	19.67	20.00	10,304,734	+0.25(+1.24%)
May 03, 2016	20.01	20.03	19.52	19.75	11,761,121	-0.58(-2.86%)

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.