Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.17	18.21	17.99	18.02	13,631,061	-0.51(-2.76%)
May 30, 2017	18.45	18.57	18.42	18.53	6,253,978	+0.01(+0.05%)
May 26, 2017	18.44	18.53	18.34	18.52	6,607,324	+0.13(+0.69%)
May 25, 2017	18.77	18.80	18.39	18.39	12,903,825	-0.32(-1.71%)
May 24, 2017	18.57	18.79	18.57	18.71	7,987,556	-0.09(-0.49%)
May 23, 2017	18.79	18.85	18.68	18.80	6,900,822	+0.17(+0.93%)
May 22, 2017	18.46	18.67	18.44	18.63	9,983,300	+0.16(+0.84%)
May 19, 2017	18.52	18.63	18.44	18.47	9,778,132	+0.16(+0.90%)
May 18, 2017	18.25	18.44	18.15	18.31	13,103,764	-0.31(-1.67%)
May 17, 2017	18.78	18.88	18.62	18.62	10,576,057	-0.33(-1.73%)
May 16, 2017	18.97	19.02	18.92	18.95	5,376,469	-0.10(-0.53%)
May 15, 2017	18.92	19.07	18.88	19.05	10,097,015	+0.39(+2.10%)
May 12, 2017	18.67	18.70	18.55	18.65	6,483,956	-0.18(-0.97%)
May 11, 2017	18.81	18.86	18.67	18.84	4,031,012	+0.00(+0.00%)
May 10, 2017	18.71	18.90	18.69	18.84	9,871,449	+0.30(+1.62%)
May 09, 2017	18.56	18.70	18.50	18.54	7,410,332	+0.13(+0.69%)
May 08, 2017	18.48	18.70	18.41	18.41	6,568,985	-0.12(-0.64%)
May 05, 2017	18.21	18.53	18.20	18.53	8,930,351	+0.29(+1.60%)
May 04, 2017	18.54	18.55	18.21	18.24	11,329,287	-0.37(-2.01%)
May 03, 2017	18.72	18.77	18.60	18.61	9,374,582	-0.36(-1.88%)
May 02, 2017	19.17	19.19	18.94	18.96	8,051,854	-0.15(-0.76%)

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.