Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.99	32.16	30.90	32.05	4,672,577	-0.05(-0.15%)
May 30, 2017	32.14	32.27	31.65	32.10	3,312,284	-0.27(-0.84%)
May 26, 2017	31.98	32.46	31.98	32.37	2,477,402	+0.18(+0.54%)
May 25, 2017	32.77	33.17	32.14	32.20	2,388,999	-0.41(-1.25%)
May 24, 2017	32.37	32.98	32.15	32.61	3,440,977	+0.24(+0.75%)
May 23, 2017	32.09	32.46	31.68	32.36	3,046,359	+0.29(+0.91%)
May 22, 2017	31.77	32.30	31.59	32.07	3,552,029	+0.65(+2.08%)
May 19, 2017	31.29	31.99	31.23	31.42	2,698,692	+0.36(+1.16%)
May 18, 2017	30.60	31.30	30.26	31.06	2,463,235	+0.28(+0.92%)
May 17, 2017	31.02	31.35	30.73	30.78	3,843,449	-0.52(-1.65%)
May 16, 2017	31.23	31.53	30.89	31.29	3,084,761	+0.13(+0.41%)
May 15, 2017	31.30	31.62	31.11	31.17	2,450,137	+0.23(+0.75%)
May 12, 2017	30.16	31.26	30.12	30.93	3,474,495	+0.61(+2.02%)
May 11, 2017	30.39	30.43	29.63	30.32	4,223,612	+0.08(+0.26%)
May 10, 2017	30.12	30.61	29.87	30.24	3,583,705	+0.25(+0.84%)
May 09, 2017	30.38	30.40	29.64	29.99	3,509,753	-0.19(-0.64%)
May 08, 2017	30.52	30.52	29.83	30.18	3,899,467	-0.78(-2.51%)
May 05, 2017	30.50	31.10	30.21	30.96	4,307,341	+0.76(+2.51%)
May 04, 2017	30.38	30.51	29.60	30.20	8,137,178	-0.63(-2.05%)
May 03, 2017	32.01	32.01	30.66	30.84	7,535,037	-1.60(-4.92%)
May 02, 2017	32.41	33.40	32.40	32.43	4,019,357	+0.05(+0.15%)

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.