Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.97	32.08	31.85	32.07	6,285,091	+0.10(+0.32%)
May 30, 2017	31.78	32.06	31.73	31.97	3,607,121	+0.13(+0.40%)
May 26, 2017	31.74	31.86	31.68	31.84	2,248,689	+0.06(+0.17%)
May 25, 2017	31.43	31.82	31.41	31.79	3,077,357	+0.37(+1.19%)
May 24, 2017	31.56	31.61	31.35	31.41	3,248,340	-0.13(-0.40%)
May 23, 2017	31.47	31.61	31.43	31.54	2,906,001	+0.10(+0.31%)
May 22, 2017	31.41	31.62	31.38	31.44	3,852,750	+0.20(+0.63%)
May 19, 2017	31.21	31.30	31.11	31.25	5,390,757	+0.06(+0.20%)
May 18, 2017	31.14	31.37	31.05	31.18	4,069,446	+0.04(+0.14%)
May 17, 2017	31.19	31.28	30.80	31.14	6,033,141	-0.05(-0.16%)
May 16, 2017	31.21	31.23	31.12	31.19	2,715,213	+0.00(+0.01%)
May 15, 2017	31.14	31.26	31.10	31.19	2,776,085	+0.13(+0.41%)
May 12, 2017	31.16	31.27	31.03	31.06	2,746,320	-0.22(-0.72%)
May 11, 2017	31.35	31.40	31.16	31.29	3,129,693	-0.20(-0.63%)
May 10, 2017	31.19	31.50	31.18	31.49	4,457,360	+0.24(+0.77%)
May 09, 2017	31.45	31.53	31.19	31.24	3,344,953	-0.20(-0.63%)
May 08, 2017	31.49	31.51	31.30	31.44	3,459,136	-0.01(-0.03%)
May 05, 2017	31.52	31.54	31.32	31.45	2,811,192	-0.02(-0.05%)
May 04, 2017	31.75	31.87	31.34	31.47	5,097,572	-0.16(-0.49%)
May 03, 2017	31.69	31.74	31.53	31.62	3,139,198	-0.11(-0.35%)
May 02, 2017	31.48	31.76	31.48	31.73	3,322,828	+0.25(+0.78%)

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.