Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.01	33.37	32.48	33.08	16,757,001	+0.17(+0.50%)
May 30, 2017	33.13	33.29	32.69	32.92	3,947,913	-0.48(-1.43%)
May 26, 2017	33.76	33.76	33.36	33.40	2,659,712	-0.36(-1.05%)
May 25, 2017	33.70	34.01	33.46	33.75	4,764,168	+0.15(+0.44%)
May 24, 2017	33.86	33.98	33.29	33.60	3,110,772	-0.53(-1.55%)
May 23, 2017	33.21	34.21	33.17	34.13	3,669,660	+0.93(+2.81%)
May 22, 2017	33.19	33.56	32.95	33.20	3,749,961	+0.09(+0.27%)
May 19, 2017	32.79	33.61	32.68	33.11	4,767,688	+0.43(+1.31%)
May 18, 2017	32.10	32.91	32.08	32.68	3,471,699	+0.49(+1.51%)
May 17, 2017	32.78	32.95	31.73	32.19	4,874,387	-1.38(-4.11%)
May 16, 2017	33.63	33.76	33.12	33.57	4,598,785	+0.10(+0.30%)
May 15, 2017	33.31	33.59	33.22	33.47	3,690,439	+0.32(+0.97%)
May 12, 2017	33.02	33.22	32.75	33.15	2,558,489	-0.21(-0.62%)
May 11, 2017	33.64	33.75	33.06	33.35	2,240,795	-0.45(-1.32%)
May 10, 2017	33.61	33.86	33.40	33.80	2,913,897	+0.01(+0.02%)
May 09, 2017	34.10	34.33	33.62	33.79	2,507,486	-0.22(-0.66%)
May 08, 2017	33.64	34.14	33.62	34.01	3,203,503	+0.37(+1.10%)
May 05, 2017	33.76	33.76	33.40	33.64	2,853,503	+0.07(+0.20%)
May 04, 2017	33.93	34.20	33.54	33.58	3,957,622	+0.07(+0.22%)
May 03, 2017	32.85	33.59	32.80	33.50	3,032,357	+0.50(+1.50%)
May 02, 2017	33.49	33.84	32.78	33.01	3,193,831	-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.