Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.93	46.05	45.48	46.05	30,322,280	+0.23(+0.49%)
May 30, 2017	45.51	45.90	45.37	45.83	9,950,927	+0.40(+0.89%)
May 26, 2017	45.22	45.46	45.11	45.42	9,306,339	+0.16(+0.36%)
May 25, 2017	44.58	45.56	44.56	45.26	12,327,095	+0.79(+1.77%)
May 24, 2017	44.20	44.54	44.00	44.47	7,910,888	+0.44(+1.00%)
May 23, 2017	44.01	44.39	43.98	44.03	10,636,131	+0.05(+0.12%)
May 22, 2017	43.34	44.03	43.34	43.98	13,062,264	+0.70(+1.61%)
May 19, 2017	43.02	43.42	43.00	43.28	8,944,245	+0.22(+0.51%)
May 18, 2017	43.12	43.25	42.89	43.06	8,767,842	-0.01(-0.01%)
May 17, 2017	43.31	43.48	43.05	43.07	8,704,786	-0.24(-0.56%)
May 16, 2017	43.22	43.62	43.22	43.31	6,936,314	+0.17(+0.40%)
May 15, 2017	42.96	43.22	42.80	43.14	8,111,375	+0.01(+0.03%)
May 12, 2017	42.99	43.27	42.99	43.13	5,571,993	+0.10(+0.24%)
May 11, 2017	42.78	43.07	42.72	43.02	6,672,578	+0.10(+0.24%)
May 10, 2017	42.90	43.01	42.75	42.92	8,527,873	+0.01(+0.03%)
May 09, 2017	43.25	43.30	42.70	42.91	8,470,502	-0.26(-0.59%)
May 08, 2017	43.23	43.39	43.12	43.16	7,298,384	-0.13(-0.30%)
May 05, 2017	43.07	43.31	43.01	43.29	7,370,962	+0.37(+0.87%)
May 04, 2017	43.02	43.26	42.91	42.92	10,335,688	+0.05(+0.13%)
May 03, 2017	43.16	43.29	42.80	42.87	9,615,045	-0.37(-0.86%)
May 02, 2017	42.76	43.70	42.68	43.24	13,894,989	+0.02(+0.04%)

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.