Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.09	46.16	45.29	45.75	1,429,369	-0.29(-0.64%)
May 27, 2016	45.86	46.04	46.04	46.04	924,740	+0.10(+0.21%)
May 26, 2016	45.35	46.04	45.21	45.94	1,647,722	+0.86(+1.91%)
May 25, 2016	44.95	45.16	44.47	45.08	1,214,145	+0.20(+0.44%)
May 24, 2016	45.49	46.03	44.85	44.89	1,542,162	-0.41(-0.91%)
May 23, 2016	45.52	45.61	44.87	45.30	834,572	-0.24(-0.54%)
May 20, 2016	45.50	45.87	45.33	45.54	723,886	+0.24(+0.54%)
May 19, 2016	45.62	45.95	44.46	45.30	1,479,860	-0.39(-0.86%)
May 18, 2016	45.34	46.37	45.24	45.69	940,336	+0.11(+0.24%)
May 17, 2016	45.35	46.09	45.22	45.58	1,562,350	-0.15(-0.32%)
May 16, 2016	45.98	46.16	45.27	45.73	1,503,246	+0.10(+0.21%)
May 13, 2016	46.01	46.80	45.35	45.63	1,770,192	-0.59(-1.27%)
May 12, 2016	45.91	46.53	45.88	46.22	1,566,903	+0.37(+0.81%)
May 11, 2016	46.25	46.62	45.75	45.84	1,512,909	-0.43(-0.93%)
May 10, 2016	45.43	46.32	45.24	46.27	2,401,502	+1.11(+2.45%)
May 09, 2016	45.02	45.59	45.02	45.17	1,489,412	-0.03(-0.07%)
May 06, 2016	44.40	45.32	44.32	45.20	1,246,888	+0.79(+1.78%)
May 05, 2016	44.74	45.11	44.30	44.41	1,345,334	-0.13(-0.29%)
May 04, 2016	45.28	45.54	44.34	44.53	1,450,250	-1.06(-2.32%)
May 03, 2016	45.88	45.99	44.61	45.59	2,159,638	-0.60(-1.29%)

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.