Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.19	49.63	48.47	49.51	6,942,772	+0.63(+1.29%)
May 30, 2017	48.75	49.08	48.41	48.88	1,125,901	-0.03(-0.05%)
May 26, 2017	49.13	49.19	48.45	48.91	890,498	-0.22(-0.45%)
May 25, 2017	49.01	49.42	49.01	49.13	762,815	+0.20(+0.42%)
May 24, 2017	48.72	48.96	48.50	48.92	936,293	+0.20(+0.42%)
May 23, 2017	47.79	48.82	47.70	48.72	1,668,438	+1.16(+2.44%)
May 22, 2017	46.77	47.69	46.67	47.56	2,072,450	+1.12(+2.42%)
May 19, 2017	46.15	46.55	45.89	46.44	1,107,198	+0.52(+1.13%)
May 18, 2017	46.31	46.67	45.88	45.92	1,187,494	-0.66(-1.42%)
May 17, 2017	47.86	47.44	46.40	46.58	1,369,117	-1.28(-2.68%)
May 16, 2017	47.27	48.28	47.24	47.86	2,109,546	+0.81(+1.72%)
May 15, 2017	47.05	47.55	47.01	47.05	2,291,241	+0.12(+0.25%)
May 12, 2017	46.80	47.20	46.61	46.94	877,584	-0.03(-0.06%)
May 11, 2017	46.48	47.19	46.39	46.96	1,233,438	+0.24(+0.51%)
May 10, 2017	46.79	46.90	46.43	46.72	920,250	-0.11(-0.23%)
May 09, 2017	47.57	47.66	46.65	46.83	1,450,667	-0.68(-1.43%)
May 08, 2017	48.48	48.52	47.33	47.51	1,770,253	-1.03(-2.13%)
May 05, 2017	48.79	49.24	48.02	48.54	1,313,098	+0.07(+0.15%)
May 04, 2017	47.23	48.49	46.23	48.47	1,920,276	+0.70(+1.47%)
May 03, 2017	47.50	47.90	47.13	47.77	1,416,593	+0.04(+0.07%)
May 02, 2017	47.77	47.87	47.56	47.73	603,688	+0.06(+0.13%)

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.