Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.13	22.46	22.04	22.11	10,754,529	-0.33(-1.45%)
May 30, 2017	22.91	23.00	22.43	22.44	4,923,316	-0.77(-3.31%)
May 26, 2017	22.81	23.30	22.67	23.21	5,712,702	+0.39(+1.72%)
May 25, 2017	23.16	23.63	22.56	22.81	5,529,733	-0.34(-1.45%)
May 24, 2017	23.87	23.98	22.97	23.15	7,963,709	-0.91(-3.79%)
May 23, 2017	24.26	24.38	23.95	24.06	5,876,186	-0.21(-0.87%)
May 22, 2017	24.73	24.89	24.25	24.27	3,241,140	-0.23(-0.94%)
May 19, 2017	23.88	24.66	23.68	24.50	7,887,618	+0.78(+3.27%)
May 18, 2017	23.84	24.23	23.71	23.72	4,672,433	-0.26(-1.08%)
May 17, 2017	24.13	24.27	23.75	23.98	4,241,560	-0.14(-0.60%)
May 16, 2017	24.28	24.46	23.99	24.13	4,313,306	-0.15(-0.63%)
May 15, 2017	25.03	25.11	24.21	24.28	4,546,787	-0.28(-1.13%)
May 12, 2017	24.35	24.62	24.24	24.56	3,524,517	+0.16(+0.67%)
May 11, 2017	24.83	24.83	24.05	24.39	5,038,180	-0.05(-0.20%)
May 10, 2017	24.40	24.94	24.19	24.44	4,925,322	+0.35(+1.43%)
May 09, 2017	24.85	24.90	24.07	24.10	6,158,341	-0.66(-2.67%)
May 08, 2017	25.00	25.14	24.41	24.76	3,580,173	-0.38(-1.53%)
May 05, 2017	24.53	25.20	24.28	25.14	6,581,981	+0.72(+2.94%)
May 04, 2017	24.68	24.72	23.66	24.42	8,772,132	-0.53(-2.11%)
May 03, 2017	25.37	25.39	24.84	24.95	4,807,970	-0.49(-1.92%)
May 02, 2017	25.41	25.87	25.23	25.44	4,260,370	+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.