Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.30	35.49	35.25	35.47	14,243,395	+0.11(+0.32%)
May 27, 2016	35.14	35.35	35.35	35.35	9,339,571	+0.11(+0.30%)
May 26, 2016	35.39	35.47	35.23	35.25	8,584,071	-0.16(-0.45%)
May 25, 2016	35.34	35.55	35.34	35.41	9,035,347	+0.20(+0.58%)
May 24, 2016	34.78	35.36	34.63	35.20	12,840,696	+0.64(+1.84%)
May 23, 2016	34.68	34.80	34.53	34.57	10,092,347	-0.20(-0.58%)
May 20, 2016	34.48	34.92	34.37	34.77	18,307,402	+0.50(+1.47%)
May 19, 2016	34.55	34.62	34.02	34.27	17,141,370	-0.56(-1.60%)
May 18, 2016	34.93	35.12	34.55	34.83	11,763,932	-0.11(-0.33%)
May 17, 2016	35.12	35.31	34.83	34.94	10,748,452	-0.33(-0.93%)
May 16, 2016	35.09	35.38	34.82	35.27	8,836,878	+0.32(+0.91%)
May 13, 2016	35.10	35.36	34.86	34.95	10,645,239	-0.19(-0.53%)
May 12, 2016	35.20	35.32	34.93	35.13	11,341,310	+0.15(+0.43%)
May 11, 2016	35.17	35.36	34.98	34.98	8,137,648	-0.33(-0.92%)
May 10, 2016	34.92	35.35	34.92	35.31	10,529,090	+0.58(+1.68%)
May 09, 2016	34.71	35.05	34.61	34.73	9,009,507	-0.04(-0.13%)
May 06, 2016	34.38	34.79	34.38	34.77	8,599,299	+0.16(+0.46%)
May 05, 2016	34.80	34.82	34.52	34.61	10,157,962	-0.05(-0.15%)
May 04, 2016	34.76	34.91	34.53	34.67	10,252,563	-0.34(-0.98%)
May 03, 2016	35.32	35.39	34.88	35.01	12,965,142	-0.55(-1.54%)

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.