Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.75	14.75	14.28	14.50	1,992,423	-0.15(-1.02%)
May 30, 2017	14.70	14.90	14.45	14.65	1,157,274	-0.10(-0.68%)
May 26, 2017	14.95	15.05	14.68	14.75	584,109	-0.25(-1.67%)
May 25, 2017	15.30	15.32	14.80	15.00	1,190,478	-0.25(-1.64%)
May 24, 2017	14.85	15.32	14.80	15.25	903,599	+0.55(+3.74%)
May 23, 2017	14.85	15.00	14.35	14.70	1,029,804	-0.10(-0.68%)
May 22, 2017	14.80	15.20	14.31	14.80	1,916,896	-0.75(-4.82%)
May 19, 2017	15.90	16.00	15.55	15.55	1,343,746	-0.40(-2.51%)
May 18, 2017	15.65	16.00	15.60	15.95	698,179	+0.25(+1.59%)
May 17, 2017	15.70	16.00	15.60	15.70	701,847	-0.20(-1.26%)
May 16, 2017	15.85	16.15	15.70	15.90	540,558	+0.05(+0.32%)
May 15, 2017	15.75	16.00	15.60	15.85	549,292	+0.15(+0.96%)
May 12, 2017	15.40	15.85	15.25	15.70	800,179	+0.20(+1.29%)
May 11, 2017	15.15	15.65	15.05	15.50	1,058,494	+0.35(+2.31%)
May 10, 2017	15.95	15.95	14.95	15.15	1,232,352	-0.85(-5.31%)
May 09, 2017	15.60	16.07	15.40	16.00	850,345	+0.50(+3.23%)
May 08, 2017	15.65	15.85	15.45	15.50	503,492	-0.25(-1.59%)
May 05, 2017	15.90	16.00	15.65	15.75	414,854	-0.20(-1.25%)
May 04, 2017	16.05	16.15	15.85	15.95	673,337	-0.10(-0.62%)
May 03, 2017	15.65	16.15	15.35	16.05	2,146,344	+0.30(+1.90%)
May 02, 2017	15.00	16.25	14.85	15.75	1,674,253	+1.05(+7.14%)

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.