Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	50.73	51.29	49.45	50.59	2,016,472	+0.08(+0.15%)
May 30, 2017	50.30	51.42	49.98	50.51	1,612,005	+0.67(+1.34%)
May 26, 2017	48.43	50.26	48.32	49.85	1,184,591	+1.46(+3.01%)
May 25, 2017	50.14	50.37	47.99	48.39	1,615,888	-0.88(-1.80%)
May 24, 2017	48.52	50.51	48.33	49.27	1,989,486	+1.07(+2.21%)
May 23, 2017	47.57	50.00	46.87	48.21	2,079,011	+1.08(+2.30%)
May 22, 2017	46.78	48.17	46.49	47.12	1,262,900	+0.79(+1.70%)
May 19, 2017	44.49	46.79	44.44	46.33	1,353,399	+1.90(+4.27%)
May 18, 2017	45.90	45.90	43.79	44.44	1,537,004	-1.47(-3.19%)
May 17, 2017	46.58	46.77	45.54	45.90	979,389	-0.93(-1.98%)
May 16, 2017	47.37	48.75	46.24	46.83	3,355,423	-1.20(-2.49%)
May 15, 2017	46.79	48.38	46.79	48.03	1,623,229	+1.26(+2.69%)
May 12, 2017	46.80	47.71	46.40	46.77	1,634,559	-0.03(-0.07%)
May 11, 2017	46.71	47.31	44.36	46.80	1,665,988	-0.68(-1.42%)
May 10, 2017	44.23	47.62	42.78	47.48	2,995,306	-0.19(-0.40%)
May 09, 2017	46.53	48.35	46.48	47.67	2,324,233	+1.61(+3.50%)
May 08, 2017	44.88	46.18	44.77	46.06	1,278,457	+1.47(+3.31%)
May 05, 2017	44.01	44.64	43.60	44.58	903,914	+0.66(+1.50%)
May 04, 2017	43.79	44.14	42.82	43.92	1,325,621	+0.04(+0.10%)
May 03, 2017	44.11	44.23	43.39	43.88	1,487,826	-0.34(-0.76%)
May 02, 2017	42.61	44.30	42.49	44.22	1,464,572	+1.64(+3.85%)

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.