Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.81	46.06	45.13	45.54	6,284,017	-0.46(-1.00%)
May 30, 2017	45.65	46.52	44.97	46.00	8,862,918	-0.27(-0.58%)
May 26, 2017	46.82	47.05	46.03	46.27	5,019,138	-0.55(-1.17%)
May 25, 2017	47.14	47.56	46.71	46.82	5,110,244	-0.46(-0.97%)
May 24, 2017	47.54	47.87	47.06	47.28	4,050,789	-0.23(-0.48%)
May 23, 2017	47.20	47.69	46.89	47.51	3,975,629	+0.21(+0.44%)
May 22, 2017	47.61	47.63	47.09	47.30	3,701,299	-0.02(-0.05%)
May 19, 2017	47.19	47.54	46.80	47.32	4,583,692	+0.24(+0.52%)
May 18, 2017	47.04	47.47	46.70	47.08	4,569,949	-0.19(-0.41%)
May 17, 2017	47.82	48.00	47.03	47.27	6,113,769	-0.55(-1.15%)
May 16, 2017	48.25	48.42	47.39	47.82	8,532,996	-0.75(-1.54%)
May 15, 2017	49.01	49.01	48.28	48.57	4,447,149	-0.13(-0.26%)
May 12, 2017	48.59	48.94	48.51	48.69	4,841,864	+0.05(+0.11%)
May 11, 2017	49.02	49.07	48.47	48.64	3,883,953	-0.24(-0.49%)
May 10, 2017	48.93	49.14	48.32	48.88	4,651,797	+0.04(+0.08%)
May 09, 2017	48.61	49.24	48.51	48.85	5,232,943	+0.38(+0.79%)
May 08, 2017	47.93	48.58	47.89	48.47	4,737,246	+0.56(+1.18%)
May 05, 2017	47.35	48.03	47.14	47.90	6,368,668	+0.71(+1.51%)
May 04, 2017	47.31	47.61	46.89	47.19	4,185,406	-0.39(-0.82%)
May 03, 2017	47.12	47.77	46.97	47.58	4,083,482	+0.30(+0.64%)
May 02, 2017	47.50	47.53	47.04	47.28	6,105,890	+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.