Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.83	29.21	28.61	28.94	1,110,446	+0.20(+0.70%)
May 27, 2016	28.36	28.74	28.74	28.74	982,300	+0.31(+1.09%)
May 26, 2016	28.95	28.95	28.00	28.43	1,251,125	-0.48(-1.66%)
May 25, 2016	28.30	29.03	28.11	28.91	1,381,475	+0.81(+2.88%)
May 24, 2016	27.93	28.24	27.32	28.10	1,303,526	+0.42(+1.52%)
May 23, 2016	27.86	27.93	26.97	27.68	1,573,335	-0.28(-1.00%)
May 20, 2016	27.87	28.36	27.67	27.96	1,421,129	+0.17(+0.61%)
May 19, 2016	28.25	28.97	27.59	27.79	2,559,734	-0.72(-2.53%)
May 18, 2016	29.13	29.63	28.24	28.51	2,144,814	-0.67(-2.30%)
May 17, 2016	28.77	29.88	28.55	29.18	2,106,568	+0.37(+1.28%)
May 16, 2016	28.60	29.15	28.31	28.81	1,657,244	+0.38(+1.34%)
May 13, 2016	28.50	28.89	27.99	28.43	2,310,781	+0.02(+0.07%)
May 12, 2016	31.65	31.76	28.35	28.41	3,369,949	-3.09(-9.81%)
May 11, 2016	31.42	32.14	31.26	31.50	1,124,128	+0.04(+0.13%)
May 10, 2016	31.28	31.68	30.65	31.46	1,191,669	+0.32(+1.03%)
May 09, 2016	31.37	31.77	31.14	31.14	1,295,501	-0.27(-0.86%)
May 06, 2016	31.48	32.31	31.30	31.41	1,273,011	-0.19(-0.60%)
May 05, 2016	31.32	32.18	31.26	31.60	1,207,670	+0.14(+0.45%)
May 04, 2016	31.43	32.69	31.16	31.46	2,147,922	-0.49(-1.53%)
May 03, 2016	33.34	33.39	31.71	31.95	4,197,565	+0.31(+0.98%)

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.