Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.82	18.00	17.76	17.89	6,223,141	-0.12(-0.69%)
May 30, 2017	18.18	18.25	17.90	18.01	4,318,384	-0.42(-2.25%)
May 26, 2017	18.53	18.62	18.33	18.43	4,526,685	-0.06(-0.30%)
May 25, 2017	18.84	19.29	18.28	18.48	4,186,524	-0.46(-2.42%)
May 24, 2017	18.87	19.14	18.81	18.94	3,304,244	+0.01(+0.03%)
May 23, 2017	19.35	19.45	18.83	18.93	5,880,558	-0.35(-1.83%)
May 22, 2017	19.46	19.46	19.14	19.29	2,400,349	+0.02(+0.13%)
May 19, 2017	19.06	19.37	19.02	19.26	4,087,960	+0.40(+2.10%)
May 18, 2017	18.65	19.00	18.43	18.87	4,884,581	+0.11(+0.56%)
May 17, 2017	19.26	19.29	18.75	18.76	3,349,829	-0.57(-2.95%)
May 16, 2017	19.61	19.68	19.28	19.33	4,677,278	-0.14(-0.73%)
May 15, 2017	19.60	19.84	19.47	19.47	3,204,481	+0.38(+1.98%)
May 12, 2017	19.16	19.34	19.01	19.09	3,639,096	-0.11(-0.55%)
May 11, 2017	19.60	19.60	19.16	19.20	4,369,594	-0.29(-1.49%)
May 10, 2017	19.32	19.62	19.12	19.49	3,202,637	+0.38(+1.98%)
May 09, 2017	19.50	19.52	18.93	19.11	3,448,494	-0.34(-1.75%)
May 08, 2017	19.14	19.55	19.04	19.45	2,774,388	+0.25(+1.29%)
May 05, 2017	18.68	19.23	18.51	19.21	4,238,600	+0.55(+2.92%)
May 04, 2017	19.03	19.13	18.46	18.66	8,297,145	-0.88(-4.50%)
May 03, 2017	19.57	19.83	19.52	19.54	3,192,525	-0.09(-0.47%)
May 02, 2017	19.76	19.94	19.45	19.63	3,841,445	-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.