Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.05	42.23	41.54	41.88	4,371,577	-0.14(-0.34%)
May 27, 2016	42.02	42.02	42.02	42.02	2,066,317	+0.14(+0.35%)
May 26, 2016	42.02	42.23	41.75	41.88	2,307,297	-0.06(-0.13%)
May 25, 2016	41.28	42.06	41.20	41.94	3,544,200	+0.74(+1.80%)
May 24, 2016	40.93	41.38	40.77	41.19	3,057,065	+0.39(+0.95%)
May 23, 2016	40.71	41.03	40.43	40.81	4,743,177	+0.03(+0.08%)
May 20, 2016	40.62	40.94	40.53	40.78	3,029,657	+0.41(+1.02%)
May 19, 2016	40.69	40.72	39.83	40.37	7,563,007	-0.53(-1.30%)
May 18, 2016	41.80	41.86	40.69	40.90	8,097,725	-1.25(-2.96%)
May 17, 2016	42.47	42.78	41.97	42.14	3,480,959	-0.37(-0.87%)
May 16, 2016	41.86	42.65	41.83	42.52	5,126,749	+0.81(+1.93%)
May 13, 2016	42.45	42.60	41.58	41.71	4,070,314	-0.89(-2.08%)
May 12, 2016	42.84	43.02	42.33	42.60	3,466,194	+0.04(+0.09%)
May 11, 2016	42.90	43.05	42.46	42.56	4,502,158	-0.13(-0.31%)
May 10, 2016	42.11	42.70	42.01	42.69	3,440,296	+0.70(+1.67%)
May 09, 2016	42.57	42.58	41.80	41.99	3,682,257	-0.55(-1.29%)
May 06, 2016	42.25	42.60	42.02	42.54	3,019,911	+0.26(+0.62%)
May 05, 2016	42.39	42.61	41.91	42.27	5,004,413	+0.16(+0.38%)
May 04, 2016	43.33	43.46	41.79	42.11	7,196,854	-1.51(-3.46%)
May 03, 2016	44.27	44.38	43.23	43.62	6,216,560	-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.