Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.66	34.67	34.20	34.45	1,809,491	-0.92(-2.60%)
May 30, 2017	35.23	35.40	35.10	35.37	1,218,727	-0.20(-0.55%)
May 26, 2017	35.60	35.67	35.46	35.56	1,088,399	-0.14(-0.38%)
May 25, 2017	35.43	35.77	35.36	35.70	1,517,188	+0.64(+1.83%)
May 24, 2017	35.29	35.30	34.97	35.06	1,776,638	-0.52(-1.46%)
May 23, 2017	35.62	35.70	35.36	35.58	2,498,844	-0.40(-1.11%)
May 22, 2017	35.72	36.09	35.25	35.98	3,275,286	+1.15(+3.30%)
May 19, 2017	34.84	34.84	34.63	34.83	2,129,991	+0.76(+2.23%)
May 18, 2017	34.00	34.23	33.69	34.07	2,525,322	+0.70(+2.10%)
May 17, 2017	33.95	34.25	33.30	33.37	3,194,398	-0.22(-0.65%)
May 16, 2017	33.45	33.60	33.36	33.59	3,047,443	-0.13(-0.39%)
May 15, 2017	33.45	33.73	33.41	33.72	1,955,637	+0.26(+0.78%)
May 12, 2017	33.27	33.61	33.25	33.46	1,581,913	+0.73(+2.21%)
May 11, 2017	32.52	32.74	32.43	32.73	936,019	+0.33(+1.00%)
May 10, 2017	32.29	32.46	32.29	32.41	617,471	+0.02(+0.06%)
May 09, 2017	32.30	32.48	32.24	32.39	1,441,650	+0.87(+2.76%)
May 08, 2017	31.48	31.57	31.45	31.52	1,105,412	-0.17(-0.54%)
May 05, 2017	31.32	31.73	31.26	31.69	1,222,162	+0.43(+1.38%)
May 04, 2017	31.39	31.40	31.10	31.26	1,486,813	-0.60(-1.88%)
May 03, 2017	31.96	31.99	31.82	31.86	936,940	-0.06(-0.19%)
May 02, 2017	32.08	32.08	31.49	31.92	1,740,393	+0.27(+0.85%)

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.