Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.65	19.86	19.53	19.82	2,718,314	+0.19(+0.95%)
May 30, 2017	19.42	19.72	19.42	19.64	2,214,483	+0.13(+0.69%)
May 26, 2017	19.47	19.59	19.36	19.50	1,580,792	+0.04(+0.19%)
May 25, 2017	19.46	19.68	19.36	19.47	2,074,221	+0.12(+0.62%)
May 24, 2017	19.29	19.43	19.19	19.35	2,468,321	+0.11(+0.58%)
May 23, 2017	19.33	19.34	19.11	19.23	1,558,563	-0.04(-0.23%)
May 22, 2017	19.23	19.35	19.15	19.28	2,192,891	+0.12(+0.62%)
May 19, 2017	18.95	19.20	18.92	19.16	2,510,197	+0.27(+1.42%)
May 18, 2017	18.75	18.99	18.67	18.89	3,309,626	+0.16(+0.84%)
May 17, 2017	18.81	18.92	18.61	18.73	3,935,878	-0.07(-0.40%)
May 16, 2017	19.94	20.11	18.74	18.81	6,751,950	-1.20(-6.01%)
May 15, 2017	19.93	20.07	19.85	20.01	2,601,858	+0.16(+0.79%)
May 12, 2017	19.69	19.94	19.58	19.85	2,671,076	+0.12(+0.61%)
May 11, 2017	19.70	19.74	19.52	19.73	2,549,665	-0.06(-0.30%)
May 10, 2017	19.30	19.82	19.21	19.79	3,476,938	+0.46(+2.40%)
May 09, 2017	18.88	19.44	18.82	19.33	4,527,130	+0.46(+2.41%)
May 08, 2017	18.85	18.99	18.79	18.88	4,521,702	+0.00(+0.00%)
May 05, 2017	18.77	18.91	18.57	18.88	2,340,921	+0.08(+0.44%)
May 04, 2017	18.54	18.86	18.44	18.79	3,177,059	+0.26(+1.41%)
May 03, 2017	18.53	18.67	18.44	18.53	3,116,788	+0.01(+0.08%)
May 02, 2017	18.45	18.58	18.39	18.52	4,072,483	+0.10(+0.57%)

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.