Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.64	42.81	42.42	42.49	10,335,552	+0.02(+0.04%)
May 30, 2017	42.48	42.72	42.34	42.48	9,062,647	-0.03(-0.07%)
May 26, 2017	42.82	43.18	42.45	42.51	6,307,693	-0.33(-0.77%)
May 25, 2017	42.45	42.99	42.29	42.84	10,782,998	+0.45(+1.06%)
May 24, 2017	42.89	42.89	42.12	42.39	8,203,349	-0.31(-0.72%)
May 23, 2017	42.66	42.87	42.64	42.70	9,124,825	+0.09(+0.20%)
May 22, 2017	42.55	42.80	42.44	42.61	5,665,054	+0.06(+0.15%)
May 19, 2017	42.39	42.75	42.39	42.55	10,970,632	+0.19(+0.45%)
May 18, 2017	42.69	42.89	42.00	42.36	15,768,540	-0.50(-1.16%)
May 17, 2017	42.84	43.02	42.30	42.86	9,806,900	+0.02(+0.04%)
May 16, 2017	43.32	43.54	42.69	42.84	11,755,828	-0.56(-1.29%)
May 15, 2017	43.34	43.50	43.19	43.40	6,265,585	+0.06(+0.13%)
May 12, 2017	43.48	43.62	43.16	43.34	6,572,755	-0.09(-0.20%)
May 11, 2017	43.43	43.84	43.23	43.43	8,646,322	+0.00(+0.00%)
May 10, 2017	43.46	43.56	43.23	43.43	8,075,766	-0.14(-0.33%)
May 09, 2017	43.23	43.70	43.12	43.57	9,057,954	+0.30(+0.69%)
May 08, 2017	43.31	43.46	42.96	43.27	6,005,914	-0.17(-0.38%)
May 05, 2017	43.52	43.58	43.29	43.44	7,539,376	-0.03(-0.07%)
May 04, 2017	43.38	43.75	43.28	43.47	7,878,049	+0.10(+0.24%)
May 03, 2017	43.71	43.78	43.10	43.37	13,522,367	-0.70(-1.59%)
May 02, 2017	44.38	44.73	43.75	44.07	21,936,352	-0.28(-0.64%)

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.