Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	35.09	35.27	35.04	35.26	14,329,705	+0.11(+0.32%)
May 27, 2016	34.93	35.14	35.14	35.14	9,396,165	+0.11(+0.30%)
May 26, 2016	35.18	35.26	35.01	35.04	8,636,088	-0.16(-0.45%)
May 25, 2016	35.12	35.34	35.12	35.19	9,090,098	+0.20(+0.58%)
May 24, 2016	34.57	35.15	34.42	34.99	12,918,506	+0.63(+1.84%)
May 23, 2016	34.48	34.59	34.33	34.36	10,153,503	-0.20(-0.58%)
May 20, 2016	34.27	34.71	34.16	34.56	18,418,338	+0.50(+1.47%)
May 19, 2016	34.34	34.41	33.82	34.06	17,245,240	-0.55(-1.60%)
May 18, 2016	34.72	34.91	34.34	34.62	11,835,217	-0.11(-0.33%)
May 17, 2016	34.91	35.10	34.62	34.73	10,813,584	-0.32(-0.93%)
May 16, 2016	34.88	35.17	34.61	35.05	8,890,426	+0.32(+0.91%)
May 13, 2016	34.89	35.15	34.65	34.74	10,709,746	-0.18(-0.53%)
May 12, 2016	34.98	35.11	34.72	34.92	11,410,034	+0.15(+0.43%)
May 11, 2016	34.96	35.15	34.77	34.77	8,186,960	-0.32(-0.92%)
May 10, 2016	34.71	35.13	34.71	35.10	10,592,893	+0.58(+1.68%)
May 09, 2016	34.50	34.84	34.40	34.52	9,064,101	-0.04(-0.13%)
May 06, 2016	34.18	34.58	34.18	34.56	8,651,408	+0.16(+0.46%)
May 05, 2016	34.59	34.61	34.31	34.41	10,219,516	-0.05(-0.15%)
May 04, 2016	34.55	34.70	34.32	34.46	10,314,690	-0.34(-0.98%)
May 03, 2016	35.11	35.18	34.67	34.80	13,043,706	-0.54(-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.