Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.29	45.89	44.56	45.79	1,142,772	+0.81(+1.80%)
May 30, 2017	46.55	46.86	44.81	44.98	828,550	-1.40(-3.02%)
May 26, 2017	46.76	47.71	46.22	46.38	1,170,626	+0.03(+0.06%)
May 25, 2017	47.20	47.20	45.96	46.35	986,823	-0.20(-0.43%)
May 24, 2017	45.35	47.23	44.71	46.55	1,327,343	+1.41(+3.12%)
May 23, 2017	44.86	46.05	44.05	45.14	1,454,799	+0.38(+0.85%)
May 22, 2017	43.69	44.82	43.07	44.76	1,296,310	+1.21(+2.78%)
May 19, 2017	42.29	44.15	42.12	43.55	1,759,506	+1.31(+3.10%)
May 18, 2017	43.13	44.10	41.70	42.24	1,772,610	-0.92(-2.13%)
May 17, 2017	44.48	44.50	42.99	43.16	1,581,890	-1.78(-3.96%)
May 16, 2017	43.67	45.50	43.51	44.94	2,410,762	+1.04(+2.37%)
May 15, 2017	43.20	44.77	41.05	43.90	7,029,750	-3.18(-6.75%)
May 12, 2017	45.11	47.63	44.70	47.08	1,739,439	+2.16(+4.81%)
May 11, 2017	44.30	45.21	43.26	44.92	1,377,839	+0.82(+1.86%)
May 10, 2017	46.64	47.20	42.51	44.10	4,850,217	-2.70(-5.77%)
May 09, 2017	47.68	48.20	45.79	46.80	1,582,618	+1.50(+3.31%)
May 08, 2017	47.17	47.65	45.13	45.30	1,622,150	-2.42(-5.07%)
May 05, 2017	47.85	47.89	46.47	47.72	820,376	-0.16(-0.33%)
May 04, 2017	48.30	48.32	47.40	47.88	793,174	-0.09(-0.19%)
May 03, 2017	47.53	48.08	46.53	47.97	752,781	+0.53(+1.12%)
May 02, 2017	48.90	48.90	47.12	47.44	1,109,969	-1.28(-2.63%)

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.