Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.67	23.03	22.00	22.24	2,802,831	-0.79(-3.43%)
May 30, 2017	23.10	23.42	22.85	23.03	3,325,150	-0.28(-1.21%)
May 26, 2017	23.08	23.70	22.91	23.31	4,826,983	+1.16(+5.24%)
May 25, 2017	22.69	23.43	21.83	22.15	1,392,716	-0.76(-3.32%)
May 24, 2017	23.19	23.85	22.86	22.91	1,049,760	-0.53(-2.25%)
May 23, 2017	23.40	23.55	23.13	23.44	871,443	+0.11(+0.46%)
May 22, 2017	23.93	24.03	23.26	23.33	1,234,617	-0.43(-1.81%)
May 19, 2017	22.84	23.83	22.78	23.76	1,390,030	+1.06(+4.69%)
May 18, 2017	22.49	23.23	22.44	22.70	1,246,220	-0.07(-0.30%)
May 17, 2017	22.72	23.14	22.58	22.76	1,641,094	-0.27(-1.19%)
May 16, 2017	23.38	23.50	22.74	23.04	1,252,596	-0.11(-0.46%)
May 15, 2017	23.81	24.02	23.02	23.14	1,057,061	+0.21(+0.94%)
May 12, 2017	23.11	23.38	22.80	22.93	1,354,030	-0.24(-1.05%)
May 11, 2017	23.84	24.00	23.14	23.17	1,231,935	-0.55(-2.30%)
May 10, 2017	23.67	24.11	23.31	23.72	2,625,367	+0.51(+2.19%)
May 09, 2017	23.39	23.50	22.85	23.21	1,826,001	-0.08(-0.34%)
May 08, 2017	22.85	23.48	22.63	23.29	2,098,178	+0.45(+1.97%)
May 05, 2017	21.76	22.84	21.54	22.84	2,324,648	+1.29(+5.98%)
May 04, 2017	21.67	22.62	20.78	21.55	3,832,278	+0.20(+0.96%)
May 03, 2017	20.81	21.52	20.56	21.35	1,673,496	+0.44(+2.10%)
May 02, 2017	21.24	21.72	20.75	20.91	1,242,822	-0.27(-1.29%)

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.