Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	48.84	49.97	48.40	49.90	2,618,591	+0.95(+1.94%)
May 27, 2016	48.08	48.95	48.95	48.95	2,600,500	+1.03(+2.15%)
May 26, 2016	47.82	48.45	47.52	47.92	2,847,955	+0.11(+0.23%)
May 25, 2016	46.71	47.95	46.67	47.81	1,822,982	+1.10(+2.35%)
May 24, 2016	46.38	47.47	46.01	46.71	2,632,723	+0.56(+1.21%)
May 23, 2016	46.49	46.94	46.10	46.15	1,810,056	-0.34(-0.73%)
May 20, 2016	44.87	46.56	44.87	46.49	3,491,009	+2.10(+4.73%)
May 19, 2016	44.68	45.10	44.34	44.39	2,172,025	-0.51(-1.14%)
May 18, 2016	45.58	46.11	44.51	44.90	2,338,346	-0.74(-1.62%)
May 17, 2016	45.13	46.29	44.81	45.64	2,788,743	+0.36(+0.80%)
May 16, 2016	45.80	46.47	45.12	45.28	4,375,581	-0.58(-1.26%)
May 13, 2016	45.31	46.59	45.12	45.86	4,121,981	+0.43(+0.95%)
May 12, 2016	47.83	47.89	45.35	45.43	4,475,649	-2.03(-4.28%)
May 11, 2016	47.27	48.07	46.68	47.46	4,931,978	-0.08(-0.17%)
May 10, 2016	47.88	48.34	47.39	47.54	4,401,622	-0.13(-0.27%)
May 09, 2016	46.70	48.29	46.68	47.67	4,305,453	+0.97(+2.08%)
May 06, 2016	44.48	47.00	44.40	46.70	6,157,664	+2.61(+5.92%)
May 05, 2016	46.19	46.37	43.86	44.09	4,911,300	-1.95(-4.24%)
May 04, 2016	47.02	47.24	45.56	46.04	4,470,407	-1.35(-2.85%)
May 03, 2016	48.50	48.59	47.37	47.39	2,828,603	-1.53(-3.13%)

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.