Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.93	18.17	17.93	18.01	1,313,847	+0.09(+0.48%)
May 27, 2016	17.54	17.92	17.92	17.92	1,230,598	+0.36(+2.06%)
May 26, 2016	17.67	17.82	17.38	17.56	1,075,088	-0.10(-0.54%)
May 25, 2016	17.56	17.81	17.56	17.65	1,327,146	+0.13(+0.76%)
May 24, 2016	17.65	17.75	17.35	17.52	2,754,241	+0.04(+0.22%)
May 23, 2016	17.30	17.68	17.26	17.48	1,152,039	+0.12(+0.71%)
May 20, 2016	17.56	17.68	17.31	17.36	1,112,488	-0.16(-0.92%)
May 19, 2016	17.64	17.80	17.28	17.52	1,312,090	-0.28(-1.55%)
May 18, 2016	17.60	17.91	17.56	17.80	1,400,969	+0.16(+0.92%)
May 17, 2016	17.89	17.98	17.50	17.64	1,334,539	-0.27(-1.49%)
May 16, 2016	18.08	18.23	17.85	17.90	1,307,588	-0.15(-0.84%)
May 13, 2016	18.07	18.26	17.95	18.05	1,381,220	-0.13(-0.73%)
May 12, 2016	18.40	18.49	17.87	18.19	1,274,172	-0.09(-0.47%)
May 11, 2016	18.54	18.61	18.22	18.27	1,206,407	-0.28(-1.49%)
May 10, 2016	18.20	18.59	18.10	18.55	999,249	+0.41(+2.26%)
May 09, 2016	17.90	18.22	17.76	18.14	1,738,239	+0.30(+1.71%)
May 06, 2016	17.86	18.00	17.60	17.84	1,688,838	-0.04(-0.21%)
May 05, 2016	17.83	17.97	17.64	17.87	1,125,895	+0.09(+0.48%)
May 04, 2016	17.66	17.92	17.66	17.79	1,117,020	+0.05(+0.27%)
May 03, 2016	18.10	18.23	17.66	17.74	1,955,206	-0.56(-3.07%)

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.