Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.30	32.32	31.43	31.96	1,062,331	-0.26(-0.80%)
May 30, 2017	32.15	32.35	31.86	32.21	947,310	-0.23(-0.70%)
May 26, 2017	32.67	32.75	32.40	32.44	548,320	-0.27(-0.84%)
May 25, 2017	32.69	32.98	32.58	32.71	639,155	+0.07(+0.22%)
May 24, 2017	32.93	33.13	32.50	32.64	801,468	-0.23(-0.71%)
May 23, 2017	32.50	33.10	32.32	32.88	727,577	+0.45(+1.40%)
May 22, 2017	32.34	32.50	31.93	32.42	871,437	+0.20(+0.63%)
May 19, 2017	32.19	32.51	32.15	32.22	669,074	+0.06(+0.19%)
May 18, 2017	31.64	32.27	31.50	32.16	1,358,364	+0.47(+1.48%)
May 17, 2017	33.07	32.46	31.33	31.69	964,292	-1.38(-4.18%)
May 16, 2017	33.05	33.21	32.70	33.07	779,552	+0.04(+0.12%)
May 15, 2017	33.07	33.15	32.89	33.03	1,047,104	+0.16(+0.50%)
May 12, 2017	32.42	32.87	32.23	32.87	894,117	+0.14(+0.43%)
May 11, 2017	33.14	33.15	32.34	32.73	1,141,294	-0.17(-0.52%)
May 10, 2017	32.79	33.06	32.62	32.90	845,028	+0.01(+0.02%)
May 09, 2017	33.28	33.42	32.74	32.89	658,353	-0.29(-0.87%)
May 08, 2017	33.18	33.27	32.89	33.18	1,000,731	+0.01(+0.02%)
May 05, 2017	33.53	33.66	33.03	33.18	686,708	-0.27(-0.79%)
May 04, 2017	33.75	33.87	33.39	33.44	733,610	+0.09(+0.26%)
May 03, 2017	32.79	33.39	32.57	33.36	988,975	+0.41(+1.23%)
May 02, 2017	33.29	33.46	32.82	32.95	781,150	-0.35(-1.06%)

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.