Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.08	19.09	18.57	18.87	2,200,844	-0.14(-0.74%)
May 30, 2017	19.03	19.24	18.92	19.01	1,959,525	-0.06(-0.31%)
May 26, 2017	18.80	19.15	18.69	19.07	2,101,858	+0.25(+1.33%)
May 25, 2017	19.03	19.16	18.71	18.82	3,145,480	+0.02(+0.11%)
May 24, 2017	18.78	19.16	18.55	18.80	3,272,293	-0.01(-0.05%)
May 23, 2017	19.22	19.22	18.75	18.81	2,816,636	-0.33(-1.72%)
May 22, 2017	19.43	19.55	19.00	19.14	3,083,536	-0.31(-1.59%)
May 19, 2017	19.42	19.52	18.76	19.45	4,086,401	+0.05(+0.26%)
May 18, 2017	19.64	19.97	19.21	19.40	4,693,729	-0.20(-1.02%)
May 17, 2017	19.90	20.49	19.58	19.60	9,980,192	-0.86(-4.20%)
May 16, 2017	20.63	20.98	20.24	20.46	8,180,347	-0.49(-2.34%)
May 15, 2017	21.60	21.90	20.84	20.95	5,930,764	-0.66(-3.05%)
May 12, 2017	22.96	22.96	21.56	21.61	3,583,265	-1.40(-6.08%)
May 11, 2017	23.38	23.43	22.29	23.01	3,975,807	-0.68(-2.87%)
May 10, 2017	23.21	23.99	23.21	23.69	2,882,205	+0.45(+1.94%)
May 09, 2017	22.94	23.34	22.64	23.24	1,853,238	-0.03(-0.13%)
May 08, 2017	23.50	23.77	23.27	23.27	1,147,186	-0.32(-1.36%)
May 05, 2017	23.10	23.68	23.03	23.59	1,727,512	+0.55(+2.39%)
May 04, 2017	23.43	23.50	22.73	23.04	1,395,364	-0.41(-1.75%)
May 03, 2017	23.22	23.61	23.15	23.45	1,575,492	+0.17(+0.73%)
May 02, 2017	22.90	23.39	22.73	23.28	2,016,523	+0.46(+2.02%)

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.