Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		48.68	48.32	48.50	5,703,514	+0.10(+0.20%)
May 30, 2017	48.54	48.54	48.06	48.40	1,328,276	-0.14(-0.29%)
May 26, 2017	48.49	48.58	48.11	48.54	1,643,532	+0.14(+0.29%)
May 25, 2017	48.05	48.53	47.86	48.40	1,775,923	+0.58(+1.22%)
May 24, 2017	47.68	47.97	47.50	47.82	1,594,296	+0.29(+0.60%)
May 23, 2017	47.57	47.70	47.33	47.53	1,573,427	+0.19(+0.40%)
May 22, 2017	47.28	47.52	47.17	47.34	1,853,853	+0.25(+0.54%)
May 19, 2017	47.08	47.25	46.86	47.09	2,368,195	+0.07(+0.14%)
May 18, 2017	46.67	47.23	46.48	47.03	2,258,204	+0.40(+0.86%)
May 17, 2017	46.53	46.90	46.32	46.62	3,292,048	-0.18(-0.39%)
May 16, 2017	47.17	47.34	46.65	46.80	2,523,323	-0.37(-0.78%)
May 15, 2017	46.80	47.31	46.80	47.17	2,862,534	+0.39(+0.84%)
May 12, 2017	46.86	46.88	46.62	46.78	2,036,203	-0.05(-0.10%)
May 11, 2017	46.98	47.03	46.62	46.83	2,388,900	-0.29(-0.61%)
May 10, 2017	47.45	47.57	47.04	47.12	2,295,153	-0.39(-0.83%)
May 09, 2017	47.53	47.69	47.21	47.51	1,957,999	-0.03(-0.07%)
May 08, 2017	47.87	48.08	47.38	47.54	2,418,512	-0.29(-0.60%)
May 05, 2017	47.84	47.84	47.51	47.83	1,876,103	+0.15(+0.32%)
May 04, 2017	47.05	47.71	46.96	47.67	1,670,695	+0.63(+1.35%)
May 03, 2017	47.53	47.54	46.63	47.04	3,418,896	-1.10(-2.28%)
May 02, 2017	48.11	48.34	47.93	48.14	1,159,704	+0.07(+0.15%)

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.