Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.49	43.84	42.96	43.75	370,207	+0.34(+0.77%)
May 30, 2017		44.38	43.42	43.42	287,982	-0.97(-2.18%)
May 26, 2017	43.15	44.43	42.80	44.38	304,103	+1.14(+2.64%)
May 25, 2017	42.67	43.59	42.28	43.24	611,063	+0.70(+1.65%)
May 24, 2017	42.98	43.42	42.45	42.54	557,572	-0.53(-1.22%)
May 23, 2017	45.13	45.97	42.89	43.07	435,631	-2.15(-4.76%)
May 22, 2017	44.21	45.79	43.86	45.22	420,462	+0.97(+2.18%)
May 19, 2017	45.79	45.79	43.95	44.25	903,744	-1.67(-3.64%)
May 18, 2017	44.82	46.58	43.42	45.92	795,926	+1.98(+4.50%)
May 17, 2017	44.82	44.96	43.77	43.95	439,294	-1.23(-2.72%)
May 16, 2017	45.26	45.44	44.74	45.18	282,003	+0.04(+0.10%)
May 15, 2017	44.25	45.40	44.21	45.13	231,115	+0.84(+1.89%)
May 12, 2017	44.34	44.38	43.71	44.30	278,142	-0.07(-0.15%)
May 11, 2017	46.23	46.23	44.30	44.36	440,858	-2.04(-4.40%)
May 10, 2017	46.23	46.93	45.88	46.41	322,979	-0.09(-0.19%)
May 09, 2017	45.62	46.89	45.53	46.49	619,855	+1.05(+2.32%)
May 08, 2017	44.96	45.51	44.89	45.44	346,805	+0.44(+0.98%)
May 05, 2017	45.70	45.70	42.93	45.00	1,387,776	-1.14(-2.48%)
May 04, 2017	45.22	46.21	45.09	46.14	412,027	+1.14(+2.54%)
May 03, 2017	44.21	45.22	44.21	45.00	569,129	+0.53(+1.19%)
May 02, 2017	45.75	45.79	44.38	44.47	594,281	-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.