Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.24	23.40	22.23	22.39	5,753,834	-0.84(-3.62%)
May 30, 2017	23.30	23.61	23.21	23.23	3,297,115	-0.18(-0.78%)
May 26, 2017	23.29	23.46	22.99	23.41	2,987,857	+0.03(+0.14%)
May 25, 2017	23.85	24.19	23.05	23.38	5,832,563	-0.29(-1.23%)
May 24, 2017	24.10	24.38	23.56	23.67	3,787,214	-0.42(-1.76%)
May 23, 2017	23.64	24.22	23.58	24.09	4,977,165	+0.55(+2.33%)
May 22, 2017	23.88	24.01	23.12	23.54	3,276,973	-0.22(-0.95%)
May 19, 2017	22.94	24.08	22.93	23.77	5,978,893	+0.96(+4.20%)
May 18, 2017	22.47	22.89	22.29	22.81	3,213,363	-0.04(-0.18%)
May 17, 2017	23.36	23.44	22.74	22.85	4,409,486	-0.51(-2.17%)
May 16, 2017	23.14	23.48	23.04	23.36	6,153,946	+0.27(+1.19%)
May 15, 2017	22.50	23.34	22.44	23.09	4,750,534	+0.80(+3.58%)
May 12, 2017	22.62	22.93	22.17	22.29	3,311,528	-0.35(-1.54%)
May 11, 2017	22.61	22.95	22.17	22.64	3,555,014	-0.10(-0.44%)
May 10, 2017	22.61	22.98	22.57	22.74	4,489,911	+0.16(+0.73%)
May 09, 2017	22.97	23.06	22.49	22.57	4,622,869	-0.28(-1.22%)
May 08, 2017	23.67	24.14	22.77	22.85	7,832,290	-0.54(-2.32%)
May 05, 2017	22.53	23.61	22.36	23.39	8,092,584	+1.11(+4.99%)
May 04, 2017	21.57	22.61	21.45	22.28	16,137,261	+1.28(+6.11%)
May 03, 2017	21.55	21.60	20.61	21.00	10,087,165	-0.71(-3.26%)
May 02, 2017	21.91	21.92	21.35	21.71	9,254,031	-0.30(-1.35%)

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.