Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.63	15.87	15.46	15.83	18,945,182	+0.52(+3.41%)
May 30, 2017	15.43	15.53	15.28	15.30	1,071,996	-0.17(-1.07%)
May 26, 2017	15.49	15.59	15.46	15.47	780,619	-0.05(-0.34%)
May 25, 2017	15.45	15.68	15.44	15.52	1,755,314	+0.11(+0.73%)
May 24, 2017	15.51	15.51	15.29	15.41	1,408,112	-0.04(-0.28%)
May 23, 2017	15.63	15.64	15.44	15.45	1,576,336	-0.15(-0.95%)
May 22, 2017	15.58	15.66	15.49	15.60	1,303,718	+0.11(+0.73%)
May 19, 2017	15.35	15.66	15.30	15.49	1,967,670	+0.17(+1.08%)
May 18, 2017	15.25	15.36	15.22	15.32	1,862,386	+0.05(+0.34%)
May 17, 2017	15.47	15.50	15.13	15.27	4,004,711	-0.20(-1.29%)
May 16, 2017	15.61	15.64	15.36	15.47	1,876,318	-0.16(-1.00%)
May 15, 2017	15.49	15.64	15.43	15.63	2,765,797	+0.23(+1.47%)
May 12, 2017	15.29	15.48	15.29	15.40	2,082,417	+0.06(+0.40%)
May 11, 2017	15.38	15.49	15.30	15.34	2,528,025	-0.07(-0.45%)
May 10, 2017	15.38	15.54	15.32	15.41	2,037,537	-0.02(-0.11%)
May 09, 2017	15.25	15.45	15.22	15.43	2,046,700	+0.25(+1.66%)
May 08, 2017	15.40	15.50	15.01	15.17	2,287,469	-0.18(-1.17%)
May 05, 2017	15.25	15.39	15.14	15.35	2,065,112	+0.13(+0.85%)
May 04, 2017	15.39	15.46	15.04	15.22	3,019,487	-0.18(-1.17%)
May 03, 2017	15.59	15.64	15.34	15.41	4,656,301	-0.22(-1.43%)
May 02, 2017	15.49	15.71	15.39	15.63	6,261,655	+0.15(+1.00%)

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.