Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.75	41.06	39.25	40.96	4,772,909	+0.19(+0.46%)
May 30, 2017	41.87	42.24	40.46	40.77	5,508,991	-1.22(-2.90%)
May 26, 2017	42.70	43.39	40.96	41.99	5,803,544	-0.84(-1.97%)
May 25, 2017	47.05	47.71	42.41	42.83	10,975,144	-3.60(-7.76%)
May 24, 2017	47.19	47.65	45.01	46.43	5,145,330	-3.28(-6.59%)
May 23, 2017	50.84	50.98	49.67	49.71	1,438,043	-1.18(-2.33%)
May 22, 2017	49.83	51.17	49.59	50.90	1,699,343	+0.95(+1.91%)
May 19, 2017	50.46	51.01	49.60	49.94	1,618,198	-0.58(-1.15%)
May 18, 2017	50.31	51.59	50.31	50.52	1,318,173	+0.37(+0.73%)
May 17, 2017	49.83	50.67	49.28	50.15	2,249,917	+0.32(+0.65%)
May 16, 2017	51.22	51.22	49.56	49.83	1,558,743	-1.42(-2.77%)
May 15, 2017	51.25	51.76	50.74	51.25	1,527,512	+0.05(+0.10%)
May 12, 2017	52.22	52.22	50.98	51.20	1,210,429	-1.32(-2.51%)
May 11, 2017	53.33	53.50	51.61	52.52	1,250,817	-1.16(-2.16%)
May 10, 2017	55.29	55.29	53.35	53.68	1,558,780	-1.63(-2.94%)
May 09, 2017	54.97	55.71	54.51	55.31	764,771	+0.42(+0.76%)
May 08, 2017	55.52	55.60	54.82	54.89	836,531	-0.47(-0.85%)
May 05, 2017	54.62	56.34	53.86	55.36	1,578,688	+0.95(+1.74%)
May 04, 2017	55.58	55.66	54.40	54.41	605,996	-0.95(-1.71%)
May 03, 2017	55.93	56.52	55.14	55.36	824,203	-0.57(-1.02%)
May 02, 2017	55.70	56.15	55.25	55.93	1,189,669	+0.24(+0.43%)

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.