Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.47	31.37	30.38	30.91	4,706,229	+0.07(+0.21%)
May 30, 2017	30.82	31.17	30.65	30.84	2,704,799	-0.16(-0.52%)
May 26, 2017	30.87	31.15	30.74	31.00	2,549,649	+0.16(+0.52%)
May 25, 2017	32.58	32.90	30.81	30.84	4,807,014	-1.76(-5.40%)
May 24, 2017	33.06	33.29	32.49	32.60	3,173,983	-0.51(-1.54%)
May 23, 2017	33.17	33.37	32.81	33.11	2,318,728	+0.05(+0.14%)
May 22, 2017	33.27	33.46	32.94	33.07	3,024,856	+0.13(+0.40%)
May 19, 2017	32.44	33.21	32.33	32.93	3,606,885	+0.75(+2.32%)
May 18, 2017	31.27	32.39	31.22	32.19	3,433,492	+0.61(+1.92%)
May 17, 2017	32.24	32.15	31.49	31.58	3,694,939	-0.66(-2.05%)
May 16, 2017	32.32	32.44	31.93	32.24	2,739,878	+0.16(+0.50%)
May 15, 2017	32.59	32.71	31.84	32.08	3,332,945	+0.11(+0.36%)
May 12, 2017	31.99	32.14	31.69	31.97	2,940,813	-0.01(-0.03%)
May 11, 2017	32.49	32.51	31.91	31.98	2,508,444	-0.26(-0.82%)
May 10, 2017	32.24	32.59	32.04	32.24	4,050,313	+0.30(+0.95%)
May 09, 2017	32.14	32.16	31.76	31.94	2,217,948	-0.26(-0.82%)
May 08, 2017	32.40	32.49	31.82	32.21	2,637,153	-0.29(-0.90%)
May 05, 2017	31.51	32.54	31.44	32.50	3,970,874	+1.04(+3.31%)
May 04, 2017	31.72	31.92	31.05	31.46	3,336,084	-0.58(-1.80%)
May 03, 2017	31.74	32.16	31.65	32.04	3,036,104	+0.16(+0.50%)
May 02, 2017	32.41	32.52	31.67	31.87	4,534,113	-0.54(-1.66%)

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.