Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.84	33.24	32.54	33.00	37,386,144	+0.38(+1.17%)
May 27, 2016	32.94	32.62	32.62	32.62	7,726,889	-0.19(-0.59%)
May 26, 2016	32.11	32.85	31.92	32.82	6,196,275	+0.71(+2.21%)
May 25, 2016	32.67	32.67	31.74	32.11	6,249,814	-0.19(-0.57%)
May 24, 2016	30.82	32.32	30.63	32.29	9,833,701	+1.82(+5.97%)
May 23, 2016	30.81	31.12	30.43	30.47	3,259,438	-0.46(-1.48%)
May 20, 2016	30.13	31.31	30.13	30.93	6,602,057	+1.03(+3.46%)
May 19, 2016	30.19	30.50	29.47	29.90	5,665,761	-0.43(-1.42%)
May 18, 2016	30.37	30.50	29.70	30.33	7,674,188	+0.01(+0.04%)
May 17, 2016	29.94	30.91	29.74	30.31	8,511,985	+0.35(+1.16%)
May 16, 2016	28.84	30.25	28.77	29.97	9,969,418	+1.52(+5.36%)
May 13, 2016	27.21	28.61	27.18	28.44	12,564,890	+1.41(+5.21%)
May 12, 2016	27.66	27.81	25.88	27.03	18,188,720	+0.12(+0.43%)
May 11, 2016	26.62	27.48	26.30	26.92	9,728,412	+0.33(+1.23%)
May 10, 2016	25.77	26.72	25.63	26.59	5,630,194	+0.82(+3.20%)
May 09, 2016	25.87	26.11	25.61	25.77	4,628,119	-0.25(-0.96%)
May 06, 2016	25.95	26.29	25.50	26.02	5,253,849	-0.03(-0.12%)
May 05, 2016	25.97	26.42	25.88	26.05	5,058,987	+0.18(+0.71%)
May 04, 2016	25.38	26.07	25.38	25.86	4,847,892	+0.33(+1.30%)
May 03, 2016	25.59	25.76	25.30	25.53	4,771,170	-0.31(-1.21%)

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.