Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.93	16.33	15.69	16.10	2,311,768	+0.30(+1.90%)
May 30, 2017	15.73	16.16	15.73	15.80	1,323,280	-0.10(-0.63%)
May 29, 2017	16.13	16.20	15.90	15.90	57,438	-0.15(-0.93%)
May 26, 2017	16.27	16.34	16.00	16.05	1,511,891	+0.13(+0.82%)
May 25, 2017	15.99	16.07	15.64	15.92	1,199,866	-0.16(-1.00%)
May 24, 2017	15.85	16.13	15.14	16.08	2,178,243	+0.23(+1.45%)
May 23, 2017	16.70	16.93	15.82	15.85	2,138,273	-0.67(-4.06%)
May 19, 2017	16.75	16.79	16.49	16.52	2,605,242	-0.01(-0.06%)
May 18, 2017	17.12	17.12	16.34	16.53	2,387,287	-0.77(-4.45%)
May 17, 2017	17.56	17.85	17.00	17.30	2,301,982	+0.24(+1.41%)
May 16, 2017	16.99	17.23	16.89	17.06	1,429,871	+0.17(+1.01%)
May 15, 2017	17.29	17.32	16.48	16.89	1,055,908	-0.04(-0.24%)
May 12, 2017	16.79	17.16	16.65	16.93	1,522,486	+0.46(+2.79%)
May 11, 2017	15.98	16.68	15.70	16.47	1,370,221	+0.77(+4.90%)
May 10, 2017	15.53	15.88	15.52	15.70	1,405,559	+0.41(+2.68%)
May 09, 2017	15.13	15.31	14.86	15.29	1,224,861	+0.03(+0.20%)
May 08, 2017	15.14	15.30	14.84	15.26	953,014	+0.27(+1.80%)
May 05, 2017	14.77	15.29	14.77	14.99	1,328,200	+0.35(+2.39%)
May 04, 2017	14.96	15.00	14.31	14.64	1,661,639	-0.66(-4.31%)
May 03, 2017	15.42	16.09	15.29	15.30	2,019,386	-0.18(-1.16%)
May 02, 2017	15.21	15.73	15.15	15.48	1,066,982	+0.10(+0.65%)

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.