Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	34.81	35.44	34.81	35.17	4,179,318	+0.05(+0.14%)
May 30, 2018	34.08	35.15	33.85	35.12	1,546,779	+1.05(+3.08%)
May 29, 2018	34.42	35.29	34.05	34.07	1,405,394	-0.39(-1.13%)
May 28, 2018	34.50	35.10	34.30	34.46	417,085	-0.30(-0.86%)
May 25, 2018	35.25	35.38	34.57	34.76	1,147,931	-0.70(-1.97%)
May 24, 2018	35.06	35.58	34.93	35.46	1,414,557	+0.38(+1.08%)
May 23, 2018	36.15	36.16	34.94	35.08	2,352,851	-1.51(-4.13%)
May 22, 2018	36.61	37.07	36.54	36.59	1,748,437	+0.25(+0.69%)
May 18, 2018		36.34	36.34	36.34	0	-0.26(-0.71%)
May 17, 2018	36.68	36.88	36.35	36.60	1,471,100	-0.13(-0.35%)
May 16, 2018	36.29	37.05	36.28	36.73	1,851,140	+0.57(+1.58%)
May 15, 2018	36.00	36.29	35.71	36.16	2,159,881	-0.18(-0.50%)
May 14, 2018	35.79	36.45	35.67	36.34	1,799,373	+0.78(+2.19%)
May 11, 2018	35.05	35.86	34.99	35.56	1,870,494	+0.69(+1.98%)
May 10, 2018	34.43	34.95	34.32	34.87	1,486,031	+0.71(+2.08%)
May 09, 2018	33.24	34.17	33.20	34.16	2,056,720	+1.19(+3.61%)
May 08, 2018	33.56	33.75	32.81	32.97	2,150,714	-0.61(-1.82%)
May 07, 2018	33.54	34.11	33.24	33.58	1,830,848	+0.32(+0.96%)
May 04, 2018	32.75	33.47	32.59	33.26	1,561,794	+0.42(+1.28%)
May 03, 2018	32.37	33.06	31.83	32.84	2,732,635	+0.62(+1.92%)
May 02, 2018	32.35	32.79	32.17	32.22	1,424,494	+0.15(+0.47%)

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.