Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.93	34.12	33.19	33.78	2,292,233	-0.13(-0.37%)
May 30, 2017	34.10	34.15	33.73	33.91	1,720,520	-0.33(-0.97%)
May 26, 2017	34.23	34.37	34.02	34.24	1,496,149	-0.11(-0.31%)
May 25, 2017	33.97	34.71	33.79	34.35	2,232,757	+0.58(+1.71%)
May 24, 2017	33.90	33.90	33.47	33.77	1,538,165	-0.13(-0.37%)
May 23, 2017	33.59	34.10	33.17	33.90	1,925,440	+0.36(+1.08%)
May 22, 2017	33.43	33.68	33.22	33.54	1,417,242	+0.30(+0.91%)
May 19, 2017	32.73	33.64	32.54	33.24	4,146,520	+0.64(+1.98%)
May 18, 2017	32.54	32.96	32.48	32.59	4,117,635	-0.01(-0.03%)
May 17, 2017	33.56	33.84	32.27	32.60	3,012,778	-1.84(-5.33%)
May 16, 2017	34.33	34.48	33.86	34.44	2,143,598	+0.29(+0.86%)
May 15, 2017	33.74	34.16	33.67	34.15	2,014,444	+0.59(+1.75%)
May 12, 2017	33.80	33.89	33.29	33.56	2,463,974	-0.49(-1.43%)
May 11, 2017	34.20	34.30	33.47	34.05	2,356,809	-0.39(-1.13%)
May 10, 2017	34.67	34.79	34.24	34.44	2,945,270	-0.34(-0.98%)
May 09, 2017	34.91	35.26	34.69	34.78	2,417,110	-0.06(-0.17%)
May 08, 2017	34.95	35.13	34.72	34.84	2,953,292	-0.11(-0.31%)
May 05, 2017	35.18	35.32	34.63	34.95	1,955,565	-0.12(-0.33%)
May 04, 2017	35.38	35.70	34.84	35.06	3,233,364	-0.11(-0.31%)
May 03, 2017	33.84	35.17	33.68	35.17	6,266,742	+1.19(+3.50%)
May 02, 2017	34.13	34.13	33.82	33.98	2,514,160	-0.02(-0.06%)

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.