Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.25	45.53	45.11	45.31	976,594	-0.07(-0.15%)
May 30, 2017	45.72	45.93	45.25	45.38	656,578	-0.53(-1.16%)
May 26, 2017	46.05	46.26	45.80	45.91	746,249	-0.24(-0.53%)
May 25, 2017	46.46	46.73	45.88	46.15	721,774	-0.47(-1.00%)
May 24, 2017	46.60	46.86	46.54	46.62	478,832	+0.02(+0.04%)
May 23, 2017	46.59	46.71	46.41	46.60	732,359	+0.13(+0.28%)
May 22, 2017	46.26	46.55	45.95	46.47	639,427	+0.27(+0.59%)
May 19, 2017	45.82	46.34	45.34	46.20	986,083	+0.12(+0.27%)
May 18, 2017	45.11	46.07	44.80	46.07	1,045,178	+0.79(+1.75%)
May 17, 2017	46.19	46.24	45.26	45.28	1,493,328	-0.97(-2.09%)
May 16, 2017	46.71	46.71	46.24	46.25	661,167	-0.17(-0.36%)
May 15, 2017	46.40	46.56	46.28	46.41	735,825	+0.36(+0.77%)
May 12, 2017	46.25	46.50	46.05	46.06	726,923	-0.13(-0.28%)
May 11, 2017	46.43	46.45	45.98	46.19	438,250	-0.18(-0.39%)
May 10, 2017	45.96	46.48	45.83	46.37	1,078,384	+0.65(+1.42%)
May 09, 2017	46.35	46.35	45.29	45.72	1,411,697	-0.66(-1.41%)
May 08, 2017	46.33	46.56	45.90	46.38	748,431	+0.05(+0.11%)
May 05, 2017	45.76	46.57	45.74	46.33	1,359,198	+0.61(+1.32%)
May 04, 2017	46.10	46.11	45.47	45.72	2,012,525	-0.16(-0.35%)
May 03, 2017	46.50	46.51	45.88	45.88	968,148	-0.41(-0.89%)
May 02, 2017	46.50	46.70	46.14	46.30	1,241,430	-0.12(-0.27%)

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.