Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.92	17.96	17.59	17.84	1,145,176	-0.04(-0.21%)
May 30, 2017	18.03	18.18	17.86	17.88	729,872	-0.19(-1.04%)
May 26, 2017	18.33	18.35	18.03	18.06	504,335	-0.27(-1.47%)
May 25, 2017	18.33	18.47	18.24	18.33	1,350,915	+0.05(+0.29%)
May 24, 2017	18.12	18.35	17.97	18.28	1,042,118	+0.20(+1.12%)
May 23, 2017	18.28	18.30	18.06	18.08	805,352	-0.17(-0.94%)
May 22, 2017	18.20	18.44	18.15	18.25	2,047,014	+0.10(+0.58%)
May 19, 2017	17.76	18.22	17.67	18.15	3,826,575	+0.40(+2.28%)
May 18, 2017	17.88	17.91	17.62	17.74	1,480,219	-0.14(-0.79%)
May 17, 2017	17.94	18.04	17.71	17.88	1,631,142	-0.07(-0.42%)
May 16, 2017	18.36	18.36	17.82	17.96	1,085,764	-0.43(-2.36%)
May 15, 2017	18.41	18.66	18.36	18.39	829,481	+0.01(+0.04%)
May 12, 2017	18.69	18.72	18.31	18.39	1,840,409	-0.27(-1.44%)
May 11, 2017	18.93	19.00	18.56	18.66	1,224,733	-0.32(-1.70%)
May 10, 2017	18.89	19.21	18.80	18.98	1,420,163	+0.08(+0.44%)
May 09, 2017	18.86	18.93	18.48	18.89	2,643,699	+0.01(+0.04%)
May 08, 2017	19.20	19.31	18.78	18.89	2,667,588	-0.25(-1.33%)
May 05, 2017	19.08	19.44	19.08	19.14	6,597,169	-0.19(-0.97%)
May 04, 2017	19.70	20.44	19.07	19.33	872,905	-0.26(-1.34%)
May 03, 2017	19.66	19.66	19.25	19.59	831,922	-0.04(-0.23%)
May 02, 2017	19.64	19.69	19.42	19.64	549,035	+0.00(+0.00%)

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.