Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.43	17.89	17.17	17.24	3,763,156	-0.22(-1.26%)
May 27, 2016	16.99	17.46	17.46	17.46	3,955,100	+0.34(+1.99%)
May 26, 2016	17.31	17.52	17.00	17.12	3,246,931	-0.02(-0.12%)
May 25, 2016	16.31	17.20	16.29	17.14	2,761,714	+1.05(+6.53%)
May 24, 2016	16.32	16.36	15.81	16.09	2,704,714	-0.11(-0.68%)
May 23, 2016	16.04	16.41	15.95	16.20	2,632,415	-0.05(-0.31%)
May 20, 2016	15.83	16.38	15.73	16.25	2,920,648	+0.42(+2.65%)
May 19, 2016	15.45	16.02	15.18	15.83	3,904,781	+0.10(+0.64%)
May 18, 2016	15.87	16.31	15.54	15.73	3,635,981	-0.28(-1.75%)
May 17, 2016	15.82	16.29	15.63	16.01	2,661,395	+0.18(+1.14%)
May 16, 2016	15.53	16.24	15.53	15.83	3,654,972	+0.68(+4.49%)
May 13, 2016	15.68	15.94	15.11	15.15	3,186,380	-0.63(-3.99%)
May 12, 2016	16.21	16.43	15.62	15.78	5,021,171	-0.05(-0.32%)
May 11, 2016	15.70	16.23	15.28	15.83	2,822,611	+0.02(+0.13%)
May 10, 2016	15.14	15.86	15.14	15.81	3,964,590	+0.84(+5.61%)
May 09, 2016	15.60	15.61	14.59	14.97	3,323,471	-0.83(-5.25%)
May 06, 2016	15.49	16.36	15.40	15.80	3,075,115	+0.13(+0.83%)
May 05, 2016	16.37	16.46	15.55	15.67	5,114,498	-0.10(-0.63%)
May 04, 2016	16.21	16.60	15.62	15.77	3,009,652	-0.41(-2.53%)
May 03, 2016	16.77	17.06	15.94	16.18	5,470,025	-0.71(-4.20%)

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.