Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.40	17.62	17.23	17.53	1,759,098	+0.27(+1.56%)
May 27, 2016	17.12	17.26	17.26	17.26	1,023,600	+0.16(+0.94%)
May 26, 2016	17.60	17.60	16.82	17.10	1,828,311	-0.47(-2.68%)
May 25, 2016	17.16	17.69	17.09	17.57	2,243,576	+0.53(+3.11%)
May 24, 2016	16.81	17.12	16.67	17.04	1,976,115	+0.46(+2.77%)
May 23, 2016	15.90	16.76	15.90	16.58	2,297,021	+0.67(+4.21%)
May 20, 2016	15.40	15.94	15.15	15.91	2,270,164	+0.59(+3.85%)
May 19, 2016	16.16	16.27	15.24	15.32	4,049,810	-0.95(-5.84%)
May 18, 2016	16.30	16.83	16.13	16.27	2,050,631	-0.10(-0.61%)
May 17, 2016	16.67	16.84	16.33	16.37	1,596,875	-0.35(-2.09%)
May 16, 2016	16.68	17.18	16.61	16.72	2,003,430	+0.11(+0.66%)
May 13, 2016	16.44	16.92	16.27	16.61	2,599,260	+0.17(+1.03%)
May 12, 2016	17.38	17.89	16.29	16.44	3,024,099	-0.91(-5.24%)
May 11, 2016	16.79	18.08	16.44	17.35	2,931,739	+0.75(+4.52%)
May 10, 2016	16.50	17.03	16.11	16.60	2,835,598	-0.25(-1.48%)
May 09, 2016	17.64	17.64	16.61	16.85	2,611,536	-0.54(-3.11%)
May 06, 2016	17.00	18.75	16.80	17.39	4,196,903	+0.16(+0.93%)
May 05, 2016	18.09	18.38	17.14	17.23	2,809,904	-0.67(-3.74%)
May 04, 2016	18.30	18.71	17.63	17.90	2,286,638	-0.43(-2.35%)
May 03, 2016	19.22	19.26	18.02	18.33	2,975,961	-1.08(-5.56%)

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.