Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.92	41.11	40.46	40.97	2,323,215	+0.10(+0.25%)
May 30, 2017	41.33	41.50	40.43	40.87	4,106,655	-0.50(-1.20%)
May 26, 2017	41.38	41.58	40.52	41.37	3,514,014	+0.01(+0.02%)
May 25, 2017	45.30	45.30	40.84	41.36	8,396,587	-0.41(-0.99%)
May 24, 2017	41.21	42.02	40.58	41.77	4,299,314	+0.45(+1.10%)
May 23, 2017	42.08	42.13	41.31	41.32	2,067,593	-0.48(-1.15%)
May 22, 2017	41.64	42.24	41.36	41.80	2,487,669	+0.15(+0.36%)
May 19, 2017	42.02	42.23	41.54	41.64	1,770,593	-0.22(-0.52%)
May 18, 2017	42.12	42.31	41.18	41.86	1,244,547	-0.30(-0.72%)
May 17, 2017	42.28	42.58	42.00	42.17	1,471,693	-0.12(-0.28%)
May 16, 2017	43.08	43.08	41.71	42.28	2,165,577	-0.83(-1.91%)
May 15, 2017	43.38	44.03	42.85	43.11	1,596,727	-0.13(-0.31%)
May 12, 2017	43.07	43.35	41.93	43.24	2,718,129	-1.16(-2.62%)
May 11, 2017	45.30	45.41	43.45	44.41	1,846,632	-1.54(-3.35%)
May 10, 2017	45.25	46.18	44.99	45.95	1,156,055	+0.68(+1.51%)
May 09, 2017	44.95	45.69	44.25	45.26	2,132,503	+0.62(+1.40%)
May 08, 2017	45.26	45.26	44.32	44.64	1,567,871	-0.51(-1.12%)
May 05, 2017	45.35	45.50	44.87	45.15	962,434	-0.08(-0.19%)
May 04, 2017	45.15	45.43	44.80	45.23	744,013	+0.08(+0.19%)
May 03, 2017	44.99	45.29	44.82	45.15	851,083	+0.07(+0.15%)
May 02, 2017	44.03	45.08	43.94	45.08	1,500,404	+1.08(+2.45%)

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.