Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.63	33.94	33.49	33.72	1,842,050	-0.11(-0.33%)
May 30, 2018	33.54	34.17	33.52	33.83	1,010,016	+0.28(+0.82%)
May 29, 2018	32.76	34.17	32.76	33.55	2,112,678	+0.79(+2.41%)
May 25, 2018		32.76	32.76	32.76	0	-0.27(-0.81%)
May 24, 2018	32.64	33.06	32.43	33.03	1,110,370	+0.47(+1.44%)
May 23, 2018	31.77	32.64	31.77	32.56	1,130,507	+0.61(+1.91%)
May 22, 2018	32.27	32.58	31.92	31.95	1,143,879	-0.01(-0.02%)
May 21, 2018	32.02	32.17	31.55	31.96	1,150,109	-0.19(-0.58%)
May 18, 2018	32.19	32.24	31.96	32.14	1,416,653	-0.30(-0.92%)
May 17, 2018	32.70	32.76	32.32	32.44	857,450	-0.25(-0.78%)
May 16, 2018	32.65	32.81	32.49	32.70	990,342	+0.14(+0.44%)
May 15, 2018	32.63	33.08	32.43	32.55	2,000,121	-0.88(-2.63%)
May 14, 2018	33.46	33.70	33.30	33.43	1,563,238	+0.07(+0.20%)
May 11, 2018	33.43	33.51	33.20	33.37	1,616,377	+0.05(+0.16%)
May 10, 2018	32.80	33.37	32.76	33.32	1,605,320	+0.77(+2.36%)
May 09, 2018	32.16	32.60	31.96	32.55	1,481,208	+0.37(+1.14%)
May 08, 2018	31.74	32.19	31.46	32.18	1,303,446	+0.28(+0.87%)
May 07, 2018	31.77	32.16	31.70	31.91	810,075	+0.02(+0.07%)
May 04, 2018	31.52	31.92	31.52	31.88	914,244	+0.17(+0.54%)
May 03, 2018	31.73	31.85	31.38	31.71	1,237,370	+0.33(+1.05%)
May 02, 2018	31.63	32.00	31.29	31.38	1,488,758	-0.11(-0.36%)

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.