Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.36	33.68	32.92	33.16	3,970,824	-0.09(-0.29%)
May 30, 2017	32.93	33.43	32.88	33.26	4,152,569	+0.33(+1.01%)
May 26, 2017	32.67	32.97	32.42	32.92	4,211,159	+0.12(+0.36%)
May 25, 2017	33.23	33.27	32.47	32.80	3,108,509	-0.35(-1.06%)
May 24, 2017	33.46	33.49	32.95	33.15	3,638,093	-0.26(-0.77%)
May 23, 2017	33.81	33.86	33.41	33.41	1,971,398	-0.43(-1.26%)
May 22, 2017	33.76	34.03	33.74	33.84	1,489,315	+0.04(+0.13%)
May 19, 2017	33.39	33.92	33.28	33.79	2,905,520	+0.44(+1.33%)
May 18, 2017	34.42	34.42	33.33	33.35	5,452,975	-1.00(-2.91%)
May 17, 2017	34.62	34.60	33.96	34.35	3,166,107	-0.27(-0.79%)
May 16, 2017	35.19	35.19	34.48	34.62	4,310,958	-0.50(-1.43%)
May 15, 2017	34.62	35.19	34.56	35.13	3,560,542	+0.62(+1.78%)
May 12, 2017	34.78	34.78	34.24	34.51	3,484,999	-0.22(-0.64%)
May 11, 2017	34.29	34.77	34.03	34.73	3,604,290	+0.38(+1.09%)
May 10, 2017	34.77	34.90	34.26	34.36	2,488,025	-0.49(-1.40%)
May 09, 2017	34.55	35.04	34.45	34.84	2,209,871	+0.26(+0.77%)
May 08, 2017	34.40	34.73	34.15	34.58	2,866,129	+0.24(+0.70%)
May 05, 2017	34.22	34.43	34.10	34.34	2,597,619	+0.26(+0.78%)
May 04, 2017	34.37	34.38	34.06	34.08	3,568,863	-0.26(-0.75%)
May 03, 2017	34.41	34.46	34.17	34.33	3,964,746	-0.04(-0.12%)
May 02, 2017	34.72	34.81	34.19	34.37	4,509,498	-0.25(-0.72%)

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.