Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.43	46.69	45.74	46.16	6,199,538	-0.47(-1.00%)
May 30, 2017	46.27	47.16	45.58	46.63	8,743,769	-0.27(-0.58%)
May 26, 2017	47.46	47.69	46.66	46.90	4,951,664	-0.56(-1.17%)
May 25, 2017	47.79	48.21	47.35	47.46	5,041,544	-0.47(-0.97%)
May 24, 2017	48.19	48.52	47.70	47.92	3,996,333	-0.23(-0.48%)
May 23, 2017	47.85	48.33	47.53	48.15	3,922,183	+0.21(+0.44%)
May 22, 2017	48.26	48.28	47.73	47.94	3,651,540	-0.02(-0.05%)
May 19, 2017	47.83	48.19	47.44	47.97	4,522,071	+0.25(+0.52%)
May 18, 2017	47.68	48.12	47.34	47.72	4,508,513	-0.20(-0.41%)
May 17, 2017	48.47	48.66	47.67	47.91	6,031,579	-0.56(-1.15%)
May 16, 2017	48.91	49.08	48.03	48.47	8,418,283	-0.76(-1.54%)
May 15, 2017	49.68	49.68	48.94	49.23	4,387,364	-0.13(-0.26%)
May 12, 2017	49.25	49.61	49.17	49.36	4,776,772	+0.05(+0.11%)
May 11, 2017	49.69	49.74	49.13	49.30	3,831,739	-0.25(-0.49%)
May 10, 2017	49.60	49.81	48.98	49.55	4,589,260	+0.04(+0.07%)
May 09, 2017	49.27	49.91	49.17	49.51	5,162,594	+0.39(+0.79%)
May 08, 2017	48.58	49.24	48.54	49.13	4,673,561	+0.57(+1.18%)
May 05, 2017	48.00	48.69	47.79	48.55	6,283,051	+0.72(+1.51%)
May 04, 2017	47.95	48.26	47.53	47.83	4,129,140	-0.39(-0.82%)
May 03, 2017	47.77	48.42	47.61	48.23	4,028,586	+0.30(+0.64%)
May 02, 2017	48.15	48.17	47.68	47.92	6,023,805	+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.