Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.44	43.79	42.91	43.71	370,608	+0.33(+0.77%)
May 30, 2017		44.34	43.37	43.37	288,293	-0.97(-2.18%)
May 26, 2017	43.11	44.38	42.76	44.34	304,432	+1.14(+2.64%)
May 25, 2017	42.62	43.55	42.23	43.20	611,725	+0.70(+1.65%)
May 24, 2017	42.93	43.37	42.41	42.49	558,175	-0.53(-1.22%)
May 23, 2017	45.08	45.92	42.84	43.02	436,102	-2.15(-4.76%)
May 22, 2017	44.16	45.74	43.81	45.17	420,917	+0.97(+2.18%)
May 19, 2017	45.74	45.74	43.90	44.20	904,722	-1.67(-3.64%)
May 18, 2017	44.78	46.53	43.37	45.87	796,788	+1.98(+4.50%)
May 17, 2017	44.78	44.91	43.72	43.90	439,770	-1.23(-2.72%)
May 16, 2017	45.21	45.39	44.69	45.13	282,308	+0.04(+0.10%)
May 15, 2017	44.20	45.35	44.16	45.08	231,365	+0.83(+1.89%)
May 12, 2017	44.29	44.34	43.67	44.25	278,443	-0.07(-0.15%)
May 11, 2017	46.18	46.18	44.25	44.31	441,335	-2.04(-4.40%)
May 10, 2017	46.18	46.88	45.83	46.36	323,328	-0.09(-0.19%)
May 09, 2017	45.57	46.84	45.48	46.44	620,526	+1.05(+2.32%)
May 08, 2017	44.91	45.46	44.84	45.39	347,181	+0.44(+0.98%)
May 05, 2017	45.65	45.65	42.89	44.95	1,389,278	-1.14(-2.48%)
May 04, 2017	45.17	46.16	45.04	46.09	412,473	+1.14(+2.54%)
May 03, 2017	44.16	45.17	44.16	44.95	569,745	+0.53(+1.19%)
May 02, 2017	45.70	45.74	44.34	44.42	594,924	-1.14(-2.50%)

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.