Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.31	33.68	32.78	33.39	16,602,784	+0.17(+0.50%)
May 30, 2017	33.44	33.60	33.00	33.22	3,911,579	-0.48(-1.43%)
May 26, 2017	34.07	34.07	33.67	33.71	2,635,234	-0.36(-1.05%)
May 25, 2017	34.01	34.32	33.77	34.06	4,720,323	+0.15(+0.44%)
May 24, 2017	34.17	34.30	33.60	33.91	3,082,143	-0.53(-1.55%)
May 23, 2017	33.52	34.53	33.48	34.45	3,635,888	+0.94(+2.81%)
May 22, 2017	33.50	33.87	33.26	33.51	3,715,450	+0.09(+0.27%)
May 19, 2017	33.10	33.92	32.98	33.41	4,723,810	+0.43(+1.31%)
May 18, 2017	32.40	33.22	32.38	32.98	3,439,748	+0.49(+1.51%)
May 17, 2017	33.09	33.26	32.02	32.49	4,829,527	-1.39(-4.11%)
May 16, 2017	33.94	34.07	33.43	33.88	4,556,462	+0.10(+0.30%)
May 15, 2017	33.62	33.91	33.53	33.78	3,656,475	+0.32(+0.97%)
May 12, 2017	33.33	33.53	33.06	33.46	2,534,943	-0.21(-0.62%)
May 11, 2017	33.95	34.06	33.36	33.66	2,220,172	-0.45(-1.32%)
May 10, 2017	33.92	34.17	33.71	34.11	2,887,080	+0.01(+0.02%)
May 09, 2017	34.41	34.65	33.94	34.11	2,484,410	-0.23(-0.66%)
May 08, 2017	33.96	34.46	33.93	34.33	3,174,020	+0.38(+1.10%)
May 05, 2017	34.07	34.07	33.71	33.96	2,827,241	+0.07(+0.20%)
May 04, 2017	34.25	34.52	33.86	33.89	3,921,199	+0.07(+0.22%)
May 03, 2017	33.16	33.90	33.11	33.81	3,004,450	+0.50(+1.50%)
May 02, 2017	33.80	34.16	33.08	33.31	3,164,438	-0.45(-1.33%)

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.