Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.45	46.71	45.76	46.18	6,197,460	-0.47(-1.00%)
May 30, 2017	46.29	47.17	45.59	46.65	8,740,838	-0.27(-0.58%)
May 26, 2017	47.47	47.71	46.68	46.92	4,950,004	-0.56(-1.17%)
May 25, 2017	47.80	48.22	47.37	47.47	5,039,854	-0.47(-0.97%)
May 24, 2017	48.21	48.54	47.71	47.94	3,994,993	-0.23(-0.48%)
May 23, 2017	47.86	48.35	47.55	48.17	3,920,868	+0.21(+0.44%)
May 22, 2017	48.28	48.30	47.75	47.96	3,650,316	-0.02(-0.05%)
May 19, 2017	47.85	48.20	47.46	47.98	4,520,555	+0.25(+0.52%)
May 18, 2017	47.70	48.13	47.35	47.74	4,507,002	-0.20(-0.41%)
May 17, 2017	48.49	48.67	47.69	47.93	6,029,557	-0.56(-1.15%)
May 16, 2017	48.92	49.09	48.05	48.49	8,415,461	-0.76(-1.54%)
May 15, 2017	49.70	49.70	48.95	49.25	4,385,893	-0.13(-0.26%)
May 12, 2017	49.27	49.63	49.19	49.37	4,775,171	+0.05(+0.11%)
May 11, 2017	49.71	49.75	49.15	49.32	3,830,454	-0.25(-0.49%)
May 10, 2017	49.62	49.83	48.99	49.57	4,587,722	+0.04(+0.07%)
May 09, 2017	49.29	49.92	49.19	49.53	5,160,863	+0.39(+0.79%)
May 08, 2017	48.60	49.26	48.56	49.14	4,671,994	+0.57(+1.18%)
May 05, 2017	48.01	48.70	47.80	48.57	6,280,945	+0.72(+1.51%)
May 04, 2017	47.97	48.27	47.54	47.85	4,127,755	-0.39(-0.82%)
May 03, 2017	47.78	48.43	47.63	48.24	4,027,235	+0.30(+0.64%)
May 02, 2017	48.16	48.19	47.69	47.94	6,021,786	+0.10(+0.20%)

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.