Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.51	34.53	34.13	34.26	6,189,742	-0.05(-0.14%)
May 27, 2016	34.03	34.31	34.31	34.31	5,614,943	+0.36(+1.07%)
May 26, 2016	34.28	34.36	33.86	33.95	7,693,563	-0.33(-0.96%)
May 25, 2016	33.89	34.48	33.82	34.28	10,432,321	+0.57(+1.68%)
May 24, 2016	33.31	33.87	33.22	33.71	6,281,996	+0.65(+1.97%)
May 23, 2016	33.10	33.26	32.79	33.06	4,464,212	-0.05(-0.15%)
May 20, 2016	33.02	33.39	32.93	33.11	5,421,312	+0.27(+0.83%)
May 19, 2016	33.01	33.38	32.52	32.84	7,555,929	-0.34(-1.02%)
May 18, 2016	31.78	33.26	31.78	33.18	10,752,696	+1.35(+4.24%)
May 17, 2016	31.89	32.43	31.69	31.83	6,497,216	-0.21(-0.67%)
May 16, 2016	31.57	32.24	31.57	32.04	4,938,675	+0.49(+1.54%)
May 13, 2016	32.02	32.52	31.46	31.56	11,924,906	-0.60(-1.87%)
May 12, 2016	32.54	32.78	31.94	32.16	9,689,617	-0.22(-0.69%)
May 11, 2016	32.33	32.76	32.29	32.38	3,883,445	-0.12(-0.38%)
May 10, 2016	32.09	32.60	32.03	32.50	3,716,569	+0.62(+1.93%)
May 09, 2016	31.88	32.22	31.68	31.89	3,717,236	-0.08(-0.26%)
May 06, 2016	31.62	31.99	31.55	31.97	4,891,845	+0.13(+0.41%)
May 05, 2016	32.13	32.30	31.74	31.84	4,019,762	-0.19(-0.59%)
May 04, 2016	32.33	32.65	31.64	32.03	6,288,409	-0.59(-1.82%)
May 03, 2016	32.84	32.99	32.34	32.62	6,064,339	-0.80(-2.39%)

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.