Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.04	42.23	41.54	41.87	4,372,017	-0.14(-0.34%)
May 27, 2016	42.01	42.02	42.02	42.02	2,066,525	+0.14(+0.35%)
May 26, 2016	42.01	42.23	41.75	41.87	2,307,529	-0.06(-0.13%)
May 25, 2016	41.28	42.06	41.20	41.93	3,544,557	+0.74(+1.80%)
May 24, 2016	40.92	41.38	40.76	41.19	3,057,373	+0.39(+0.95%)
May 23, 2016	40.71	41.02	40.43	40.80	4,743,655	+0.03(+0.08%)
May 20, 2016	40.61	40.93	40.53	40.77	3,029,962	+0.41(+1.02%)
May 19, 2016	40.68	40.72	39.83	40.36	7,563,768	-0.53(-1.30%)
May 18, 2016	41.79	41.86	40.68	40.89	8,098,541	-1.25(-2.96%)
May 17, 2016	42.46	42.78	41.97	42.14	3,481,309	-0.37(-0.87%)
May 16, 2016	41.86	42.65	41.83	42.51	5,127,265	+0.80(+1.93%)
May 13, 2016	42.45	42.60	41.58	41.71	4,070,724	-0.89(-2.08%)
May 12, 2016	42.83	43.02	42.33	42.59	3,466,544	+0.04(+0.09%)
May 11, 2016	42.90	43.04	42.45	42.55	4,502,611	-0.13(-0.31%)
May 10, 2016	42.10	42.70	42.01	42.68	3,440,643	+0.70(+1.67%)
May 09, 2016	42.56	42.57	41.79	41.98	3,682,627	-0.55(-1.29%)
May 06, 2016	42.24	42.59	42.01	42.53	3,020,215	+0.26(+0.62%)
May 05, 2016	42.39	42.60	41.91	42.27	5,004,917	+0.16(+0.38%)
May 04, 2016	43.32	43.46	41.78	42.11	7,197,579	-1.51(-3.46%)
May 03, 2016	44.26	44.38	43.23	43.62	6,217,186	-0.43(-0.98%)

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.