Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.40	33.51	33.21	33.38	8,079,049	+0.08(+0.24%)
May 30, 2018	33.13	33.44	32.96	33.30	10,731,434	+0.85(+2.63%)
May 29, 2018	32.20	32.55	32.10	32.45	10,224,813	+0.14(+0.43%)
May 25, 2018		32.31	32.31	32.31	0	-1.02(-3.06%)
May 24, 2018	33.27	33.47	33.08	33.33	10,867,411	-0.51(-1.51%)
May 23, 2018	33.61	33.89	33.44	33.84	10,803,645	-0.47(-1.36%)
May 22, 2018	34.51	34.76	34.19	34.31	10,952,635	-0.51(-1.46%)
May 21, 2018	34.52	34.85	34.52	34.82	7,427,925	+0.30(+0.87%)
May 18, 2018	34.46	34.56	34.35	34.52	5,869,788	+0.14(+0.40%)
May 17, 2018	34.25	34.51	34.19	34.38	9,892,761	+0.35(+1.03%)
May 16, 2018	34.10	34.11	33.83	34.03	6,678,698	-0.06(-0.17%)
May 15, 2018	33.89	34.23	33.71	34.09	9,812,720	+0.28(+0.84%)
May 14, 2018	33.92	34.08	33.73	33.81	6,544,664	+0.42(+1.24%)
May 11, 2018	33.45	33.54	33.37	33.39	4,517,949	-0.04(-0.11%)
May 10, 2018	33.45	33.53	33.19	33.43	10,695,968	-0.22(-0.65%)
May 09, 2018	33.07	33.70	33.06	33.65	15,067,211	+1.04(+3.20%)
May 08, 2018	32.36	32.70	32.06	32.60	10,765,125	-0.26(-0.79%)
May 07, 2018	32.85	33.36	32.78	32.86	12,807,625	+0.25(+0.77%)
May 04, 2018	32.23	32.73	32.17	32.61	7,829,121	+0.44(+1.36%)
May 03, 2018	32.07	32.19	31.74	32.17	8,197,949	+0.02(+0.07%)
May 02, 2018	32.24	32.40	32.10	32.15	6,947,348	-0.07(-0.22%)

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.