Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.38	47.90	45.99	46.41	1,471,889	+0.28(+0.61%)
May 27, 2016	44.28	46.13	46.13	46.13	1,285,600	+1.84(+4.15%)
May 26, 2016	43.70	44.56	43.62	44.29	1,302,313	+0.71(+1.63%)
May 25, 2016	43.91	44.37	43.03	43.58	913,027	+0.16(+0.37%)
May 24, 2016	43.20	44.28	42.81	43.42	1,054,454	+0.54(+1.26%)
May 23, 2016	42.89	43.28	42.52	42.88	939,576	-0.10(-0.23%)
May 20, 2016	39.65	43.29	39.36	42.98	2,430,777	+3.72(+9.48%)
May 19, 2016	39.99	40.27	38.40	39.26	687,039	-0.97(-2.41%)
May 18, 2016	39.71	40.93	39.52	40.23	593,666	+0.25(+0.63%)
May 17, 2016	39.77	41.13	39.60	39.98	983,085	-0.08(-0.20%)
May 16, 2016	37.52	40.24	36.86	40.06	1,842,996	+2.61(+6.97%)
May 13, 2016	36.85	38.31	36.83	37.45	689,481	+0.45(+1.22%)
May 12, 2016	38.10	39.14	36.71	37.00	953,222	-0.93(-2.45%)
May 11, 2016	39.47	40.02	37.86	37.93	948,486	-1.68(-4.24%)
May 10, 2016	40.00	40.44	38.69	39.61	989,337	-0.15(-0.38%)
May 09, 2016	38.25	40.39	38.01	39.76	851,862	+1.51(+3.95%)
May 06, 2016	37.81	39.41	37.27	38.25	819,214	+0.26(+0.68%)
May 05, 2016	37.63	38.43	37.11	37.99	824,480	+0.37(+0.98%)
May 04, 2016	38.60	38.80	37.33	37.62	1,059,441	-1.58(-4.03%)
May 03, 2016	40.15	40.57	37.89	39.20	1,768,042	-1.16(-2.87%)

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.