Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.32	34.41	34.03	34.12	2,969,408	-0.09(-0.25%)
May 27, 2016	34.23	34.21	34.21	34.21	1,182,381	-0.05(-0.14%)
May 26, 2016	34.28	34.34	34.19	34.26	2,813,683	+0.12(+0.34%)
May 25, 2016	34.04	34.22	34.02	34.14	2,272,009	+0.31(+0.92%)
May 24, 2016	33.57	33.86	33.55	33.83	2,272,364	+0.45(+1.36%)
May 23, 2016	33.35	33.45	33.31	33.38	1,360,105	-0.09(-0.28%)
May 20, 2016	33.45	33.53	33.40	33.47	1,168,139	+0.27(+0.80%)
May 19, 2016	33.23	33.26	33.05	33.20	2,892,511	-0.23(-0.70%)
May 18, 2016	33.48	33.80	33.32	33.44	2,682,267	-0.06(-0.19%)
May 17, 2016	33.66	33.75	33.43	33.50	3,358,230	-0.20(-0.60%)
May 16, 2016	33.46	33.74	33.46	33.70	2,086,087	+0.43(+1.29%)
May 13, 2016	33.46	33.57	33.23	33.27	2,221,531	-0.45(-1.32%)
May 12, 2016	33.98	34.02	33.56	33.72	2,435,415	-0.04(-0.12%)
May 11, 2016	33.78	33.93	33.73	33.76	1,694,751	-0.23(-0.69%)
May 10, 2016	33.74	33.99	33.70	33.99	2,217,836	+0.55(+1.66%)
May 09, 2016	33.59	33.66	33.39	33.44	1,671,386	-0.16(-0.49%)
May 06, 2016	33.35	33.63	33.33	33.60	2,632,211	+0.08(+0.23%)
May 05, 2016	33.63	33.71	33.43	33.52	3,535,426	-0.04(-0.12%)
May 04, 2016	33.71	33.75	33.49	33.56	2,970,580	-0.40(-1.17%)
May 03, 2016	34.23	34.23	33.93	33.96	3,327,662	-0.66(-1.89%)

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.