Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.29	33.92	33.18	33.52	2,701,105	+0.18(+0.54%)
May 30, 2018	32.83	33.43	32.44	33.34	3,561,479	+0.88(+2.71%)
May 29, 2018	33.38	33.40	32.35	32.46	4,308,901	-0.83(-2.49%)
May 25, 2018		33.29	33.29	33.29	0	-0.25(-0.75%)
May 24, 2018	34.23	34.59	33.33	33.54	4,673,559	-1.00(-2.90%)
May 23, 2018	33.88	34.58	33.74	34.54	1,696,404	+0.32(+0.94%)
May 22, 2018	34.80	34.83	34.17	34.22	1,370,622	-0.41(-1.18%)
May 21, 2018	34.32	34.98	34.32	34.63	2,790,349	+0.64(+1.88%)
May 18, 2018	33.95	34.08	33.70	33.99	2,452,386	-0.08(-0.23%)
May 17, 2018	33.99	34.69	33.55	34.07	3,572,710	-0.12(-0.35%)
May 16, 2018	34.06	34.54	34.00	34.19	1,982,658	+0.29(+0.86%)
May 15, 2018	34.33	34.33	33.58	33.90	3,974,636	-0.96(-2.75%)
May 14, 2018	35.31	35.80	34.81	34.86	3,280,674	-0.23(-0.66%)
May 11, 2018	35.32	35.92	34.57	35.09	3,425,402	-0.18(-0.51%)
May 10, 2018	34.70	35.58	34.54	35.27	4,111,102	+0.95(+2.77%)
May 09, 2018	33.77	34.48	33.77	34.32	3,811,257	+0.58(+1.72%)
May 08, 2018	34.09	34.32	33.32	33.74	2,422,678	-0.34(-1.00%)
May 07, 2018	33.64	34.72	33.61	34.08	2,733,233	+0.50(+1.49%)
May 04, 2018	33.75	33.86	32.98	33.58	3,332,093	-0.37(-1.09%)
May 03, 2018	34.33	34.72	33.26	33.95	4,266,847	-0.30(-0.88%)
May 02, 2018	33.32	34.74	33.20	34.25	8,218,008	+0.62(+1.84%)

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.