Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.55	32.66	32.36	32.53	8,290,666	+0.08(+0.24%)
May 30, 2018	32.28	32.58	32.12	32.45	11,012,526	+0.83(+2.63%)
May 29, 2018	31.37	31.72	31.28	31.62	10,492,635	+0.13(+0.43%)
May 25, 2018		31.49	31.49	31.49	0	-0.99(-3.06%)
May 24, 2018	32.43	32.62	32.23	32.48	11,152,065	-0.50(-1.51%)
May 23, 2018	32.75	33.02	32.59	32.98	11,086,628	-0.45(-1.36%)
May 22, 2018	33.63	33.87	33.32	33.43	11,239,521	-0.50(-1.46%)
May 21, 2018	33.64	33.96	33.64	33.93	7,622,487	+0.29(+0.87%)
May 18, 2018	33.58	33.68	33.47	33.64	6,023,537	+0.13(+0.40%)
May 17, 2018	33.38	33.63	33.32	33.50	10,151,885	+0.34(+1.03%)
May 16, 2018	33.23	33.24	32.96	33.16	6,853,636	-0.06(-0.17%)
May 15, 2018	33.02	33.36	32.85	33.22	10,069,747	+0.28(+0.84%)
May 14, 2018	33.05	33.21	32.87	32.94	6,716,091	+0.40(+1.24%)
May 11, 2018	32.60	32.69	32.51	32.54	4,636,289	-0.04(-0.11%)
May 10, 2018	32.60	32.67	32.34	32.57	10,976,131	-0.21(-0.65%)
May 09, 2018	32.23	32.84	32.21	32.79	15,461,874	+1.02(+3.20%)
May 08, 2018	31.53	31.86	31.24	31.77	11,047,101	-0.25(-0.79%)
May 07, 2018	32.01	32.51	31.95	32.02	13,143,102	+0.25(+0.77%)
May 04, 2018	31.41	31.89	31.35	31.78	8,034,193	+0.43(+1.36%)
May 03, 2018	31.25	31.37	30.93	31.35	8,412,682	+0.02(+0.07%)
May 02, 2018	31.41	31.57	31.28	31.33	7,129,323	-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.