Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.22	34.24	33.85	33.98	6,241,729	-0.05(-0.14%)
May 27, 2016	33.74	34.03	34.03	34.03	5,662,102	+0.36(+1.07%)
May 26, 2016	34.00	34.07	33.58	33.67	7,758,181	-0.33(-0.96%)
May 25, 2016	33.60	34.19	33.54	34.00	10,519,940	+0.56(+1.68%)
May 24, 2016	33.03	33.59	32.94	33.43	6,334,757	+0.64(+1.97%)
May 23, 2016	32.82	32.98	32.51	32.79	4,501,706	-0.05(-0.15%)
May 20, 2016	32.75	33.11	32.66	32.84	5,466,845	+0.27(+0.83%)
May 19, 2016	32.73	33.10	32.25	32.57	7,619,390	-0.33(-1.02%)
May 18, 2016	31.52	32.98	31.52	32.90	10,843,006	+1.34(+4.24%)
May 17, 2016	31.62	32.16	31.43	31.56	6,551,785	-0.21(-0.67%)
May 16, 2016	31.31	31.98	31.31	31.78	4,980,154	+0.48(+1.54%)
May 13, 2016	31.75	32.25	31.19	31.30	12,025,062	-0.60(-1.87%)
May 12, 2016	32.27	32.50	31.67	31.89	9,770,999	-0.22(-0.69%)
May 11, 2016	32.06	32.49	32.02	32.11	3,916,062	-0.12(-0.38%)
May 10, 2016	31.83	32.33	31.76	32.23	3,747,783	+0.61(+1.94%)
May 09, 2016	31.61	31.95	31.42	31.62	3,748,456	-0.08(-0.26%)
May 06, 2016	31.35	31.73	31.29	31.70	4,932,931	+0.13(+0.41%)
May 05, 2016	31.86	32.03	31.47	31.57	4,053,523	-0.19(-0.59%)
May 04, 2016	32.06	32.38	31.38	31.76	6,341,225	-0.59(-1.82%)
May 03, 2016	32.57	32.71	32.07	32.35	6,115,272	-0.79(-2.39%)

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.