Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.64	35.17	33.93	34.02	12,243,206	-0.42(-1.22%)
May 27, 2016	34.39	34.44	34.44	34.44	7,811,422	-0.31(-0.89%)
May 26, 2016	35.29	35.57	34.72	34.75	10,057,646	-0.13(-0.38%)
May 25, 2016	34.11	35.00	34.07	34.88	8,326,086	+1.12(+3.31%)
May 24, 2016	34.12	34.17	33.63	33.76	7,709,364	-0.10(-0.30%)
May 23, 2016	33.56	34.12	33.41	33.86	8,693,454	+0.01(+0.02%)
May 20, 2016	33.81	34.18	33.44	33.86	8,235,082	+0.17(+0.51%)
May 19, 2016	33.21	33.89	32.68	33.69	8,089,023	+0.02(+0.05%)
May 18, 2016	33.70	34.28	33.45	33.67	10,494,668	-0.15(-0.44%)
May 17, 2016	33.90	34.34	33.57	33.82	15,207,146	-0.23(-0.68%)
May 16, 2016	33.83	34.38	33.83	34.05	10,146,753	+0.82(+2.46%)
May 13, 2016	33.50	33.93	33.09	33.23	8,030,686	-0.55(-1.62%)
May 12, 2016	34.03	34.52	33.25	33.78	10,849,606	+0.04(+0.11%)
May 11, 2016	33.12	34.32	32.68	33.74	11,538,549	+0.63(+1.89%)
May 10, 2016	32.15	33.13	32.12	33.12	10,317,114	+0.94(+2.93%)
May 09, 2016	32.68	32.68	31.76	32.17	9,126,518	-0.86(-2.60%)
May 06, 2016	33.01	33.66	32.65	33.03	10,548,354	-0.35(-1.04%)
May 05, 2016	34.41	34.74	33.03	33.38	10,851,330	-0.15(-0.46%)
May 04, 2016	34.89	35.26	33.36	33.53	11,996,357	-1.29(-3.70%)
May 03, 2016	35.61	35.73	34.54	34.82	11,353,600	-1.37(-3.78%)

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.