Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.83	20.05	19.63	19.99	8,905,677	+0.19(+0.94%)
May 30, 2017	20.01	20.04	19.81	19.81	4,160,826	-0.27(-1.34%)
May 26, 2017	19.85	20.20	19.85	20.08	8,308,713	-0.21(-1.06%)
May 25, 2017	21.28	21.34	20.28	20.29	15,161,798	-1.33(-6.13%)
May 24, 2017	21.93	22.02	21.35	21.62	5,458,250	-0.34(-1.54%)
May 23, 2017	22.22	22.24	21.85	21.95	4,126,979	-0.21(-0.97%)
May 22, 2017	22.35	22.42	22.06	22.17	3,370,929	+0.01(+0.06%)
May 19, 2017	21.92	22.28	21.84	22.15	4,333,473	+0.37(+1.71%)
May 18, 2017	21.28	21.95	21.26	21.78	3,721,247	+0.18(+0.83%)
May 17, 2017	21.68	21.73	21.42	21.60	4,273,123	-0.08(-0.38%)
May 16, 2017	22.04	22.13	21.61	21.68	4,620,873	-0.03(-0.16%)
May 15, 2017		22.02	21.65	21.72	4,335,099	+0.37(+1.71%)
May 12, 2017	21.78	21.82	21.26	21.35	3,134,668	-0.42(-1.93%)
May 11, 2017	22.12	22.12	21.72	21.77	3,411,722	-0.33(-1.50%)
May 10, 2017	22.06	22.37	22.03	22.11	4,737,358	+0.27(+1.23%)
May 09, 2017	21.82	21.91	21.59	21.84	3,086,921	+0.02(+0.09%)
May 08, 2017	21.78	21.97	21.72	21.82	3,580,106	-0.23(-1.06%)
May 05, 2017	21.70	22.07	21.59	22.05	3,212,173	+0.63(+2.93%)
May 04, 2017	21.55	21.58	21.27	21.42	5,912,851	-0.10(-0.48%)
May 03, 2017	21.45	21.59	21.29	21.53	5,448,968	+0.28(+1.33%)
May 02, 2017	21.24	21.48	21.13	21.24	6,596,739	+0.48(+2.33%)

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.