Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.13	46.24	45.52	46.21	3,136,733	+0.14(+0.30%)
May 30, 2017	46.47	46.71	45.85	46.07	2,452,020	-0.26(-0.56%)
May 26, 2017	46.09	46.43	46.04	46.33	1,439,156	+0.26(+0.56%)
May 25, 2017	46.46	46.77	46.03	46.07	1,924,558	-0.04(-0.09%)
May 24, 2017	45.77	46.24	45.56	46.11	3,332,218	+0.10(+0.22%)
May 23, 2017	45.94	46.13	45.76	46.01	2,919,696	+0.27(+0.59%)
May 22, 2017	45.36	46.13	45.20	45.74	3,102,486	+0.42(+0.93%)
May 19, 2017	44.75	45.67	44.57	45.32	2,492,277	+0.65(+1.46%)
May 18, 2017	44.75	45.33	44.64	44.67	2,694,253	-0.08(-0.18%)
May 17, 2017	44.99	45.26	44.45	44.75	3,328,445	-0.24(-0.53%)
May 16, 2017	45.21	45.28	44.80	44.99	2,480,225	-0.42(-0.92%)
May 15, 2017	45.30	45.90	45.27	45.41	3,548,131	+0.14(+0.31%)
May 12, 2017	45.59	45.59	45.04	45.27	3,347,031	-0.46(-1.01%)
May 11, 2017	45.68	45.85	44.69	45.73	3,805,511	-0.21(-0.46%)
May 10, 2017	45.43	46.05	45.00	45.94	4,774,449	+0.74(+1.64%)
May 09, 2017	44.93	45.88	44.56	45.20	5,374,406	+0.49(+1.10%)
May 08, 2017	45.61	46.56	44.47	44.71	13,704,898	+2.05(+4.81%)
May 05, 2017	42.67	42.80	42.33	42.66	2,611,084	+0.10(+0.23%)
May 04, 2017	42.81	43.03	42.35	42.56	2,589,021	-0.10(-0.23%)
May 03, 2017	43.13	43.83	42.42	42.66	5,415,884	-0.49(-1.14%)
May 02, 2017	41.21	43.47	40.88	43.15	14,411,489	+4.41(+11.38%)

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.