Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.26	33.51	32.39	32.70	7,481,638	-1.07(-3.17%)
May 30, 2018	33.51	33.95	33.39	33.77	2,908,207	+0.40(+1.20%)
May 29, 2018	33.65	33.89	33.13	33.37	2,890,356	-0.59(-1.75%)
May 25, 2018		33.96	33.96	33.96	0	-0.31(-0.90%)
May 24, 2018	34.24	34.46	33.91	34.27	2,511,306	+0.07(+0.21%)
May 23, 2018	34.28	34.45	33.79	34.20	2,748,488	-0.34(-0.99%)
May 22, 2018	34.81	35.07	34.52	34.54	2,996,863	-0.14(-0.41%)
May 21, 2018	34.40	34.95	34.18	34.68	2,457,066	+0.53(+1.54%)
May 18, 2018	33.87	34.31	33.69	34.16	2,653,169	+0.38(+1.12%)
May 17, 2018	33.54	34.11	33.42	33.78	2,330,424	+0.20(+0.59%)
May 16, 2018	33.41	33.77	33.33	33.58	2,443,848	+0.21(+0.61%)
May 15, 2018	33.00	33.45	32.96	33.37	3,765,259	+0.17(+0.52%)
May 14, 2018	33.36	33.59	33.13	33.20	4,977,750	-0.17(-0.50%)
May 11, 2018	33.40	33.69	33.04	33.37	4,593,878	+0.02(+0.05%)
May 10, 2018	33.64	33.70	33.31	33.35	3,726,870	-0.15(-0.45%)
May 09, 2018	33.78	33.87	33.20	33.51	3,574,096	-0.10(-0.31%)
May 08, 2018	33.71	33.85	33.35	33.61	2,965,619	-0.13(-0.39%)
May 07, 2018	33.45	33.89	33.45	33.74	3,514,838	+0.37(+1.10%)
May 04, 2018	32.55	33.57	32.29	33.37	3,465,589	+0.61(+1.85%)
May 03, 2018	32.35	32.88	31.58	32.77	4,969,980	+0.25(+0.76%)
May 02, 2018	32.56	33.14	32.01	32.52	6,501,085	-0.74(-2.22%)

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.