Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.88	35.09	34.73	34.87	1,333,741	+0.37(+1.08%)
May 30, 2017	34.33	34.56	34.32	34.50	775,003	+0.04(+0.12%)
May 26, 2017	34.45	34.59	34.35	34.46	1,522,977	-0.02(-0.06%)
May 25, 2017	34.50	34.58	34.32	34.48	4,489,637	-0.08(-0.24%)
May 24, 2017	34.47	34.60	34.34	34.57	7,437,031	+0.06(+0.16%)
May 23, 2017	34.69	34.75	34.46	34.51	2,610,098	-0.06(-0.18%)
May 22, 2017	34.75	34.78	34.54	34.57	1,352,175	-0.11(-0.30%)
May 19, 2017	34.71	34.83	34.59	34.68	1,976,528	+0.11(+0.33%)
May 18, 2017	34.53	34.73	34.41	34.57	4,827,840	-0.18(-0.51%)
May 17, 2017	35.24	35.31	34.74	34.74	4,419,533	-0.57(-1.61%)
May 16, 2017	35.30	35.33	35.10	35.31	6,091,133	+0.56(+1.62%)
May 15, 2017	34.50	34.91	34.47	34.75	1,999,805	+0.14(+0.41%)
May 12, 2017	34.26	34.69	34.19	34.61	2,164,177	+0.61(+1.80%)
May 11, 2017	33.76	34.06	33.76	34.00	1,531,293	+0.22(+0.65%)
May 10, 2017	33.42	33.82	33.42	33.78	2,318,592	+0.38(+1.14%)
May 09, 2017	33.15	33.41	33.08	33.40	3,362,310	+0.33(+0.99%)
May 08, 2017	33.39	33.41	33.00	33.07	2,255,472	-0.33(-1.00%)
May 05, 2017	33.62	33.62	33.27	33.40	6,147,286	+0.11(+0.33%)
May 04, 2017	32.99	33.31	32.98	33.29	4,267,004	+0.79(+2.43%)
May 03, 2017	32.46	32.58	32.28	32.51	2,425,231	-0.24(-0.73%)
May 02, 2017	32.46	32.77	32.29	32.74	3,945,823	+0.61(+1.88%)

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.