Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.49	45.53	44.67	45.41	10,203,659	+0.17(+0.38%)
May 30, 2017	44.88	45.38	44.76	45.24	6,999,822	+0.44(+0.99%)
May 26, 2017	44.75	44.92	44.40	44.79	4,540,047	+0.16(+0.37%)
May 25, 2017	44.74	44.92	44.47	44.63	8,938,881	+0.06(+0.13%)
May 24, 2017	44.88	44.91	44.26	44.57	8,313,481	-0.30(-0.66%)
May 23, 2017	45.62	45.64	44.83	44.87	8,666,916	-0.80(-1.75%)
May 22, 2017	46.17	46.17	45.60	45.67	11,572,312	-0.44(-0.95%)
May 19, 2017	46.22	46.47	45.86	46.10	12,083,424	+0.13(+0.29%)
May 18, 2017	45.49	46.20	45.42	45.97	14,475,743	+0.65(+1.44%)
May 17, 2017	44.90	46.91	45.32	45.32	28,218,118	+0.42(+0.94%)
May 16, 2017	45.71	45.75	44.63	44.90	14,505,088	-0.68(-1.48%)
May 15, 2017	45.55	46.23	45.46	45.58	10,193,002	+0.12(+0.27%)
May 12, 2017	45.53	45.62	44.80	45.45	10,996,362	-0.21(-0.46%)
May 11, 2017	47.04	47.14	45.57	45.66	16,361,029	-1.91(-4.02%)
May 10, 2017	47.15	47.64	46.99	47.58	8,536,803	+0.27(+0.57%)
May 09, 2017	46.76	47.77	46.71	47.31	9,846,184	+0.64(+1.36%)
May 08, 2017	46.84	46.88	46.45	46.67	5,590,564	-0.02(-0.03%)
May 05, 2017	46.70	46.90	46.29	46.69	5,948,704	+0.02(+0.05%)
May 04, 2017	46.84	46.98	46.14	46.67	6,763,068	-0.04(-0.09%)
May 03, 2017	45.73	46.87	45.55	46.71	9,260,192	+0.96(+2.10%)
May 02, 2017	45.40	45.89	45.31	45.74	4,931,746	+0.32(+0.70%)

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.