Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.62	33.66	33.48	33.54	14,679,053	-0.18(-0.52%)
May 30, 2017	33.54	33.74	33.53	33.72	8,892,693	+0.10(+0.30%)
May 26, 2017	33.50	33.65	33.50	33.62	9,575,525	-0.01(-0.02%)
May 25, 2017	33.56	33.67	33.53	33.63	20,214,514	+0.54(+1.64%)
May 24, 2017	33.08	33.16	33.05	33.08	12,410,843	+0.01(+0.03%)
May 23, 2017	33.13	33.15	33.03	33.08	12,379,669	-0.04(-0.13%)
May 22, 2017	33.08	33.18	33.04	33.12	14,322,804	+0.16(+0.48%)
May 19, 2017	32.75	33.00	32.74	32.96	20,927,676	+0.33(+1.02%)
May 18, 2017	32.36	32.73	32.31	32.62	19,477,228	+0.10(+0.31%)
May 17, 2017	32.75	32.82	32.44	32.52	29,555,778	-0.47(-1.42%)
May 16, 2017	32.93	33.02	32.83	32.99	21,919,384	-0.08(-0.23%)
May 15, 2017	32.83	33.13	32.82	33.07	30,084,982	+0.43(+1.31%)
May 12, 2017	32.46	32.65	32.45	32.64	25,208,724	+0.34(+1.06%)
May 11, 2017	32.26	32.31	32.11	32.30	14,694,659	-0.03(-0.08%)
May 10, 2017	32.28	32.38	32.21	32.32	17,327,676	+0.32(+0.99%)
May 09, 2017	31.99	32.14	31.97	32.01	31,768,470	+0.54(+1.73%)
May 08, 2017	31.57	31.63	31.43	31.46	12,722,347	-0.10(-0.32%)
May 05, 2017	31.35	31.56	31.35	31.56	20,596,236	+0.02(+0.05%)
May 04, 2017	31.75	31.75	31.44	31.55	37,441,236	-0.45(-1.41%)
May 03, 2017	32.06	32.11	31.93	32.00	16,324,297	-0.15(-0.47%)
May 02, 2017	32.12	32.20	32.04	32.15	17,001,956	-0.11(-0.34%)

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.