Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.74	43.91	42.73	43.35	15,646,042	-0.36(-0.82%)
May 30, 2017	43.91	44.04	43.35	43.71	9,427,907	-0.49(-1.10%)
May 26, 2017	44.33	44.46	44.09	44.20	5,136,276	-0.30(-0.68%)
May 25, 2017	44.58	44.88	44.28	44.50	6,861,052	+0.03(+0.06%)
May 24, 2017	44.83	44.84	44.18	44.48	5,805,898	-0.26(-0.58%)
May 23, 2017	44.12	44.99	43.90	44.73	6,312,813	+0.64(+1.44%)
May 22, 2017	44.07	44.21	43.63	44.10	4,440,802	+0.20(+0.46%)
May 19, 2017	43.77	44.25	43.77	43.90	11,527,170	+0.13(+0.29%)
May 18, 2017	43.32	43.99	43.24	43.77	12,545,233	+0.34(+0.79%)
May 17, 2017	44.33	44.55	43.07	43.43	19,754,694	-1.97(-4.33%)
May 16, 2017	45.25	45.41	44.79	45.40	5,507,894	+0.21(+0.46%)
May 15, 2017	44.94	45.33	44.80	45.19	5,276,292	+0.42(+0.93%)
May 12, 2017	44.44	44.77	44.13	44.77	14,418,038	-0.16(-0.35%)
May 11, 2017	45.43	45.60	44.58	44.93	10,606,795	-0.68(-1.49%)
May 10, 2017	45.40	45.70	45.13	45.60	3,870,419	+0.06(+0.13%)
May 09, 2017	46.01	46.24	45.30	45.55	5,453,889	-0.33(-0.73%)
May 08, 2017	45.75	45.94	45.54	45.88	5,586,328	+0.15(+0.33%)
May 05, 2017	45.99	46.06	45.42	45.73	5,168,403	-0.13(-0.27%)
May 04, 2017	46.24	46.37	45.66	45.86	8,931,214	+0.08(+0.18%)
May 03, 2017	45.12	45.81	44.90	45.77	7,502,517	+0.43(+0.94%)
May 02, 2017	45.70	45.83	45.09	45.34	6,169,050	-0.38(-0.82%)

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.