Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.30	13.34	13.04	13.13	5,054,174	-0.40(-2.96%)
May 30, 2017	14.19	14.24	13.45	13.53	4,487,042	-0.74(-5.19%)
May 29, 2017	14.45	14.59	14.20	14.27	1,821,762	-0.19(-1.31%)
May 26, 2017	14.40	14.60	14.23	14.46	6,040,112	+0.13(+0.91%)
May 25, 2017	14.60	15.01	14.12	14.33	4,784,124	-0.37(-2.52%)
May 24, 2017	14.99	15.08	14.37	14.70	5,696,800	-0.43(-2.84%)
May 23, 2017	15.29	15.29	15.00	15.13	2,921,392	-0.16(-1.05%)
May 19, 2017	14.84	15.45	14.79	15.29	4,234,087	+0.61(+4.16%)
May 18, 2017	14.67	14.93	14.50	14.68	4,472,404	-0.09(-0.61%)
May 17, 2017	15.02	15.19	14.75	14.77	3,856,503	-0.37(-2.44%)
May 16, 2017	15.53	15.60	15.04	15.14	3,148,853	-0.30(-1.94%)
May 15, 2017	15.90	16.00	15.36	15.44	3,495,293	-0.02(-0.13%)
May 12, 2017	15.50	15.67	15.43	15.46	2,328,643	-0.10(-0.64%)
May 11, 2017	15.65	15.70	15.43	15.56	2,937,795	+0.07(+0.45%)
May 10, 2017	15.20	15.77	15.10	15.49	6,986,221	+0.45(+2.99%)
May 09, 2017	15.22	15.22	14.72	15.04	3,680,063	-0.21(-1.38%)
May 08, 2017	15.00	15.27	14.85	15.25	4,358,411	+0.28(+1.87%)
May 05, 2017	14.40	14.99	14.23	14.97	4,218,037	+0.65(+4.54%)
May 04, 2017	14.79	14.80	14.13	14.32	5,134,916	-0.57(-3.83%)
May 03, 2017	14.55	15.00	14.48	14.89	4,951,052	+0.36(+2.48%)
May 02, 2017	15.03	15.07	14.38	14.53	6,189,004	-0.03(-0.21%)

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.