Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.21	35.21	34.41	34.48	2,690,290	-0.34(-0.98%)
May 27, 2016	34.83	34.82	34.82	34.82	1,229,709	+0.14(+0.41%)
May 26, 2016	34.69	34.86	34.63	34.67	1,372,224	+0.21(+0.61%)
May 25, 2016	34.75	34.80	34.46	34.46	1,328,836	-0.11(-0.31%)
May 24, 2016	34.10	34.59	34.08	34.57	1,768,408	+0.92(+2.74%)
May 23, 2016	33.64	33.77	33.56	33.65	948,280	-0.13(-0.38%)
May 20, 2016	33.99	34.01	33.74	33.77	1,485,292	-0.01(-0.02%)
May 19, 2016	33.80	33.84	33.56	33.78	1,216,948	-0.23(-0.69%)
May 18, 2016	33.99	34.26	33.75	34.02	1,464,329	+0.12(+0.36%)
May 17, 2016	34.24	34.33	33.79	33.90	1,310,598	-0.67(-1.93%)
May 16, 2016	34.26	34.59	34.21	34.56	1,341,190	+0.38(+1.11%)
May 13, 2016	34.39	34.56	34.13	34.18	901,209	-0.37(-1.07%)
May 12, 2016	34.74	34.77	34.36	34.55	1,206,866	+0.09(+0.26%)
May 11, 2016	34.56	34.65	34.43	34.46	1,163,381	-0.22(-0.63%)
May 10, 2016	34.49	34.69	34.46	34.68	1,062,793	+0.26(+0.75%)
May 09, 2016	34.37	34.58	34.34	34.43	1,008,859	+0.28(+0.82%)
May 06, 2016	33.88	34.19	33.84	34.15	1,070,025	+0.17(+0.49%)
May 05, 2016	33.90	34.11	33.85	33.98	1,061,236	+0.05(+0.16%)
May 04, 2016	33.70	33.99	33.68	33.93	1,373,860	-0.06(-0.18%)
May 03, 2016	34.06	34.21	33.92	33.99	1,421,523	-0.31(-0.90%)

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.