Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.00	44.24	42.87	43.13	3,070,909	-0.54(-1.24%)
May 30, 2017	43.08	44.43	43.08	43.67	3,178,404	+0.39(+0.90%)
May 26, 2017	41.13	43.90	41.00	43.28	2,980,073	+2.28(+5.56%)
May 25, 2017	40.24	41.20	40.17	41.00	2,311,563	+0.76(+1.89%)
May 24, 2017	40.14	40.35	39.21	40.24	2,115,499	+0.38(+0.95%)
May 23, 2017	40.03	40.13	38.81	39.86	2,710,387	-0.18(-0.45%)
May 22, 2017	41.07	41.28	40.00	40.04	1,565,169	-1.01(-2.46%)
May 19, 2017	40.23	41.21	39.50	41.05	3,841,000	+0.18(+0.44%)
May 18, 2017	42.35	42.74	39.60	40.87	4,102,870	-1.50(-3.54%)
May 17, 2017	44.83	44.94	41.93	42.37	2,884,249	-2.46(-5.49%)
May 16, 2017	46.61	46.84	44.75	44.83	2,414,849	-1.95(-4.17%)
May 15, 2017	47.01	47.82	46.52	46.78	2,428,111	-0.01(-0.02%)
May 12, 2017	46.05	46.89	45.28	46.79	1,710,051	+0.72(+1.56%)
May 11, 2017	45.15	46.42	44.50	46.07	1,460,001	+0.93(+2.06%)
May 10, 2017	44.53	45.21	44.03	45.14	2,016,220	+0.59(+1.32%)
May 09, 2017	45.82	46.01	43.67	44.55	2,396,005	-1.11(-2.43%)
May 08, 2017	48.03	48.73	45.50	45.66	3,354,529	-0.97(-2.08%)
May 05, 2017	45.97	46.68	44.76	46.63	1,694,690	+0.83(+1.81%)
May 04, 2017	44.89	45.95	44.70	45.80	1,225,235	+0.95(+2.12%)
May 03, 2017	46.41	46.77	44.16	44.85	2,251,829	-1.99(-4.25%)
May 02, 2017	46.84	47.21	46.14	46.84	1,041,782	+0.15(+0.32%)

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.