Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.43	17.43	16.41	16.54	4,631,744	-0.90(-5.16%)
May 30, 2017	17.32	17.73	17.27	17.44	1,314,796	-0.01(-0.06%)
May 26, 2017	17.40	17.48	16.98	17.45	2,280,129	-0.14(-0.80%)
May 25, 2017	17.35	17.72	17.25	17.59	1,328,662	+0.31(+1.79%)
May 24, 2017	17.43	17.54	17.16	17.28	1,287,876	-0.23(-1.31%)
May 23, 2017	17.32	17.60	17.22	17.51	2,051,728	+0.19(+1.10%)
May 22, 2017	17.57	17.72	17.22	17.32	1,609,677	-0.24(-1.37%)
May 19, 2017	17.14	17.97	17.03	17.56	2,283,902	+0.58(+3.42%)
May 18, 2017	17.20	17.34	16.85	16.98	2,047,616	-0.29(-1.68%)
May 17, 2017	17.73	18.03	17.23	17.27	2,249,163	-0.46(-2.59%)
May 16, 2017	18.43	18.43	17.70	17.73	2,042,307	-0.51(-2.80%)
May 15, 2017	18.15	18.26	17.65	18.24	3,614,691	+0.16(+0.88%)
May 12, 2017	18.30	18.38	17.74	18.08	1,191,388	-0.21(-1.15%)
May 11, 2017	18.11	18.39	17.64	18.29	2,235,062	+0.13(+0.72%)
May 10, 2017	17.48	18.44	17.38	18.16	2,597,520	+0.66(+3.77%)
May 09, 2017	17.94	18.13	17.49	17.50	2,786,031	-0.40(-2.23%)
May 08, 2017	17.88	17.96	17.50	17.90	3,818,526	+0.07(+0.39%)
May 05, 2017	17.71	18.10	17.51	17.83	2,801,351	+0.17(+0.96%)
May 04, 2017	17.01	18.12	16.77	17.66	5,824,699	+0.32(+1.85%)
May 03, 2017	18.63	19.05	17.25	17.34	6,295,433	-1.32(-7.07%)
May 02, 2017	17.48	19.08	17.09	18.66	16,933,352	+3.31(+21.56%)

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.