Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.63	32.12	31.60	31.86	4,745,294	+0.22(+0.70%)
May 27, 2016	31.33	31.64	31.64	31.64	2,193,800	+0.16(+0.51%)
May 26, 2016	31.80	31.84	31.22	31.48	2,431,475	-0.16(-0.51%)
May 25, 2016	31.10	31.78	31.00	31.64	3,505,237	+0.69(+2.23%)
May 24, 2016	31.08	31.09	30.75	30.95	2,916,488	+0.00(+0.00%)
May 23, 2016	30.94	31.18	30.75	30.95	2,773,753	-0.23(-0.74%)
May 20, 2016	31.18	31.26	30.72	31.18	2,802,172	+0.12(+0.39%)
May 19, 2016	30.34	31.13	30.17	31.06	3,324,626	+0.37(+1.21%)
May 18, 2016	31.49	31.52	30.57	30.69	3,704,256	-0.66(-2.11%)
May 17, 2016	31.41	31.70	31.25	31.35	3,975,342	-0.08(-0.25%)
May 16, 2016	31.18	31.52	31.14	31.43	3,696,172	+0.56(+1.81%)
May 13, 2016	30.86	31.22	30.68	30.87	3,372,152	-0.13(-0.42%)
May 12, 2016	31.22	31.27	30.90	31.00	3,044,125	+0.12(+0.39%)
May 11, 2016	31.03	31.03	30.36	30.88	2,899,826	-0.51(-1.62%)
May 10, 2016	31.20	31.49	30.95	31.39	3,807,929	+0.32(+1.03%)
May 09, 2016	31.23	31.31	30.56	31.07	4,192,078	-0.26(-0.83%)
May 06, 2016	31.10	31.47	31.01	31.33	4,409,427	+0.00(+0.00%)
May 05, 2016	30.75	31.59	30.73	31.33	5,860,947	+1.10(+3.64%)
May 04, 2016	30.75	30.83	29.76	30.23	5,604,894	-0.28(-0.92%)
May 03, 2016	30.74	30.85	30.15	30.51	6,162,156	-0.69(-2.21%)

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.