Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.00	34.16	33.50	33.76	425,718	-0.24(-0.71%)
May 30, 2017	34.79	34.96	33.35	34.00	357,514	-0.74(-2.13%)
May 26, 2017	34.15	35.25	34.06	34.74	583,373	-0.25(-0.71%)
May 25, 2017	34.10	36.37	33.83	34.99	2,938,746	+1.60(+4.79%)
May 24, 2017	32.71	33.60	32.67	33.39	202,702	+0.79(+2.42%)
May 23, 2017	32.85	33.05	32.46	32.60	126,239	-0.08(-0.24%)
May 22, 2017	32.03	33.01	31.25	32.68	171,748	+0.35(+1.08%)
May 19, 2017	31.36	32.50	31.36	32.33	161,819	+0.62(+1.96%)
May 18, 2017	31.38	31.83	31.03	31.71	162,417	+0.16(+0.51%)
May 17, 2017	31.56	32.00	30.98	31.55	178,033	-0.12(-0.38%)
May 16, 2017	31.24	31.96	31.24	31.67	175,631	+0.24(+0.76%)
May 15, 2017	31.22	32.36	31.14	31.43	437,053	-0.49(-1.54%)
May 12, 2017	31.68	32.12	31.26	31.92	98,332	+0.05(+0.16%)
May 11, 2017	31.78	32.20	31.56	31.87	114,706	-0.13(-0.41%)
May 10, 2017	31.15	32.00	31.15	32.00	186,185	+0.78(+2.50%)
May 09, 2017	30.33	31.70	30.33	31.22	116,113	-0.03(-0.10%)
May 08, 2017	32.93	32.93	30.68	31.25	523,207	-1.61(-4.90%)
May 05, 2017	32.75	33.42	32.00	32.86	167,390	+0.65(+2.02%)
May 04, 2017	32.09	32.53	32.09	32.21	103,745	+0.17(+0.53%)
May 03, 2017	32.49	32.50	31.50	32.04	173,328	-0.59(-1.81%)
May 02, 2017	32.53	32.81	32.16	32.63	118,571	+0.21(+0.65%)

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.