Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.18	33.59	33.18	33.54	3,269,207	+0.23(+0.70%)
May 30, 2017	33.23	33.39	33.07	33.31	1,812,045	-0.01(-0.03%)
May 26, 2017	33.42	33.49	33.22	33.32	3,071,651	-0.12(-0.35%)
May 25, 2017	33.59	33.76	33.41	33.43	2,577,042	+0.04(+0.11%)
May 24, 2017	33.16	33.45	33.04	33.40	2,180,140	+0.23(+0.71%)
May 23, 2017	33.63	33.74	33.12	33.16	1,585,208	-0.32(-0.97%)
May 22, 2017	33.39	33.56	33.32	33.49	1,734,216	+0.17(+0.51%)
May 19, 2017	33.46	33.46	33.22	33.32	2,568,915	-0.02(-0.05%)
May 18, 2017	33.14	33.67	33.10	33.33	5,730,751	+0.15(+0.46%)
May 17, 2017	33.55	33.51	33.15	33.18	4,806,584	-0.37(-1.10%)
May 16, 2017	33.41	33.68	33.17	33.55	4,296,531	+0.23(+0.68%)
May 15, 2017	32.97	33.34	32.96	33.32	3,541,889	+0.50(+1.51%)
May 12, 2017	32.92	33.05	32.68	32.83	1,883,731	-0.17(-0.52%)
May 11, 2017	32.88	33.05	32.63	33.00	2,030,634	-0.10(-0.30%)
May 10, 2017	33.13	33.32	33.00	33.10	2,427,216	-0.17(-0.51%)
May 09, 2017	33.28	33.42	33.17	33.27	2,505,206	+0.02(+0.05%)
May 08, 2017	33.15	33.45	33.08	33.25	4,467,273	+0.01(+0.03%)
May 05, 2017	33.20	33.31	33.03	33.24	1,644,151	+0.12(+0.35%)
May 04, 2017	33.04	33.23	32.91	33.13	1,586,418	+0.14(+0.41%)
May 03, 2017	32.90	33.05	32.84	32.99	2,234,363	-0.09(-0.27%)
May 02, 2017	33.02	33.16	32.80	33.08	3,600,633	+0.02(+0.05%)

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.