Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.82	17.99	17.75	17.88	6,226,175	-0.12(-0.69%)
May 30, 2017	18.17	18.24	17.90	18.00	4,320,490	-0.42(-2.25%)
May 26, 2017	18.52	18.61	18.32	18.42	4,528,892	-0.06(-0.30%)
May 25, 2017	18.83	19.28	18.27	18.47	4,188,565	-0.46(-2.42%)
May 24, 2017	18.86	19.13	18.80	18.93	3,305,855	+0.01(+0.03%)
May 23, 2017	19.34	19.44	18.83	18.92	5,883,426	-0.35(-1.83%)
May 22, 2017	19.45	19.45	19.14	19.28	2,401,520	+0.02(+0.13%)
May 19, 2017	19.05	19.36	19.01	19.25	4,089,954	+0.40(+2.10%)
May 18, 2017	18.65	18.99	18.42	18.86	4,886,963	+0.11(+0.56%)
May 17, 2017	19.25	19.28	18.74	18.75	3,351,463	-0.57(-2.95%)
May 16, 2017	19.60	19.67	19.27	19.32	4,679,559	-0.14(-0.73%)
May 15, 2017	19.59	19.84	19.46	19.46	3,206,044	+0.38(+1.98%)
May 12, 2017	19.15	19.33	19.00	19.09	3,640,871	-0.11(-0.55%)
May 11, 2017	19.59	19.59	19.15	19.19	4,371,725	-0.29(-1.49%)
May 10, 2017	19.31	19.61	19.11	19.48	3,204,199	+0.38(+1.98%)
May 09, 2017	19.49	19.51	18.92	19.10	3,450,176	-0.34(-1.75%)
May 08, 2017	19.14	19.54	19.03	19.44	2,775,741	+0.25(+1.29%)
May 05, 2017	18.67	19.22	18.50	19.20	4,240,667	+0.55(+2.92%)
May 04, 2017	19.02	19.12	18.45	18.65	8,301,191	-0.88(-4.50%)
May 03, 2017	19.56	19.82	19.51	19.53	3,194,082	-0.09(-0.47%)
May 02, 2017	19.75	19.93	19.44	19.62	3,843,318	-0.15(-0.78%)

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.