Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.47	31.37	30.38	30.91	4,706,511	+0.07(+0.21%)
May 30, 2017	30.82	31.17	30.65	30.84	2,704,961	-0.16(-0.52%)
May 26, 2017	30.87	31.14	30.74	31.00	2,549,802	+0.16(+0.52%)
May 25, 2017	32.58	32.89	30.81	30.84	4,807,302	-1.76(-5.40%)
May 24, 2017	33.05	33.29	32.49	32.60	3,174,173	-0.51(-1.54%)
May 23, 2017	33.17	33.37	32.81	33.11	2,318,867	+0.05(+0.14%)
May 22, 2017	33.26	33.46	32.94	33.06	3,025,037	+0.13(+0.40%)
May 19, 2017	32.44	33.21	32.33	32.93	3,607,102	+0.75(+2.32%)
May 18, 2017	31.27	32.38	31.22	32.18	3,433,698	+0.61(+1.92%)
May 17, 2017	32.24	32.15	31.48	31.58	3,695,161	-0.66(-2.05%)
May 16, 2017	32.32	32.44	31.92	32.24	2,740,042	+0.16(+0.50%)
May 15, 2017	32.59	32.70	31.83	32.08	3,333,145	+0.11(+0.36%)
May 12, 2017	31.99	32.14	31.69	31.97	2,940,990	-0.01(-0.03%)
May 11, 2017	32.49	32.51	31.91	31.98	2,508,595	-0.26(-0.82%)
May 10, 2017	32.24	32.59	32.03	32.24	4,050,556	+0.30(+0.95%)
May 09, 2017	32.14	32.16	31.76	31.94	2,218,081	-0.26(-0.82%)
May 08, 2017	32.40	32.49	31.82	32.20	2,637,311	-0.29(-0.90%)
May 05, 2017	31.50	32.53	31.44	32.50	3,971,112	+1.04(+3.31%)
May 04, 2017	31.72	31.92	31.05	31.46	3,336,285	-0.58(-1.80%)
May 03, 2017	31.74	32.16	31.65	32.03	3,036,286	+0.16(+0.50%)
May 02, 2017	32.41	32.52	31.67	31.87	4,534,385	-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.