Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.30	47.69	47.09	47.31	17,047,908	-0.06(-0.12%)
May 30, 2017	47.32	47.70	47.22	47.37	13,986,764	-0.15(-0.31%)
May 26, 2017	47.63	47.89	47.39	47.51	10,001,808	-0.30(-0.62%)
May 25, 2017	47.97	48.22	47.66	47.81	11,682,200	-0.16(-0.32%)
May 24, 2017	48.49	48.77	47.91	47.97	10,544,860	-0.47(-0.98%)
May 23, 2017	48.57	48.99	48.37	48.44	17,388,146	-0.05(-0.10%)
May 22, 2017	47.76	48.70	47.75	48.49	25,390,738	+1.32(+2.79%)
May 19, 2017	46.21	47.27	45.97	47.17	20,347,296	+1.27(+2.76%)
May 18, 2017	45.46	46.06	45.01	45.91	16,045,876	+0.62(+1.37%)
May 17, 2017	45.51	45.86	45.23	45.28	18,106,174	-0.48(-1.05%)
May 16, 2017	45.31	45.79	45.07	45.77	11,723,853	+0.45(+0.99%)
May 15, 2017	45.05	45.39	45.05	45.32	13,063,909	+0.07(+0.14%)
May 12, 2017	44.58	45.28	44.50	45.25	11,134,244	+0.52(+1.17%)
May 11, 2017	45.19	45.23	44.51	44.73	16,521,537	-0.53(-1.17%)
May 10, 2017	45.17	45.34	44.88	45.26	10,413,043	+0.15(+0.33%)
May 09, 2017	44.74	45.14	44.69	45.11	10,187,024	+0.43(+0.97%)
May 08, 2017	44.98	44.99	44.63	44.68	8,597,497	-0.25(-0.56%)
May 05, 2017	44.93	44.99	44.74	44.93	11,135,697	+0.02(+0.04%)
May 04, 2017	44.77	44.99	44.58	44.92	14,661,819	+0.34(+0.77%)
May 03, 2017	43.69	44.80	43.56	44.57	22,528,670	+0.98(+2.25%)
May 02, 2017	43.88	43.95	43.27	43.59	12,769,747	-0.25(-0.58%)

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.