Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.73	19.88	19.27	19.56	11,929,766	-0.23(-1.16%)
May 30, 2017	20.14	20.27	19.73	19.79	8,383,950	-0.47(-2.30%)
May 26, 2017	20.31	20.43	20.01	20.26	7,573,241	-0.09(-0.44%)
May 25, 2017	20.10	20.40	19.65	20.35	7,855,483	+0.20(+1.02%)
May 24, 2017	20.66	20.84	19.85	20.14	16,450,253	-0.49(-2.38%)
May 23, 2017	21.58	21.69	20.45	20.64	19,911,596	-0.77(-3.59%)
May 22, 2017	23.00	23.08	21.37	21.40	35,611,936	-0.46(-2.10%)
May 19, 2017	21.22	21.94	21.19	21.86	5,262,699	+0.71(+3.37%)
May 18, 2017	20.77	21.22	20.61	21.15	4,109,228	+0.24(+1.14%)
May 17, 2017	21.45	21.45	20.71	20.91	6,563,352	-0.94(-4.31%)
May 16, 2017	21.62	21.96	21.61	21.86	4,337,160	+0.30(+1.40%)
May 15, 2017	21.31	21.72	21.28	21.55	6,975,475	+0.47(+2.21%)
May 12, 2017	21.15	21.28	21.02	21.09	3,125,778	-0.08(-0.39%)
May 11, 2017	21.13	21.33	20.95	21.17	3,744,846	-0.02(-0.08%)
May 10, 2017	20.61	21.25	20.58	21.18	4,775,957	+0.62(+3.03%)
May 09, 2017	20.27	20.63	20.15	20.56	3,169,876	+0.34(+1.70%)
May 08, 2017	20.45	20.51	20.15	20.22	2,328,573	-0.24(-1.16%)
May 05, 2017	20.07	20.48	20.05	20.46	2,285,842	+0.45(+2.25%)
May 04, 2017	20.07	20.07	19.71	20.01	5,143,727	-0.05(-0.25%)
May 03, 2017	20.47	20.55	19.94	20.05	3,955,461	-0.52(-2.55%)
May 02, 2017	20.75	20.87	20.30	20.58	4,779,790	-0.15(-0.71%)

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.