Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.05	47.10	46.94	46.95	4,073,421	-0.05(-0.11%)
May 27, 2016	46.91	47.01	47.01	47.01	4,514,834	+0.05(+0.11%)
May 26, 2016	47.15	47.17	46.93	46.95	4,345,688	-0.09(-0.20%)
May 25, 2016	47.06	47.11	47.01	47.05	5,971,200	+0.11(+0.23%)
May 24, 2016	46.81	47.01	46.75	46.94	7,991,670	+0.28(+0.60%)
May 23, 2016	46.62	46.71	46.57	46.66	4,632,333	+0.03(+0.06%)
May 20, 2016	46.47	46.67	46.47	46.63	8,955,135	+0.16(+0.34%)
May 19, 2016	46.42	46.51	46.30	46.47	8,880,493	-0.11(-0.23%)
May 18, 2016	46.61	46.77	46.47	46.58	8,964,136	-0.04(-0.09%)
May 17, 2016	46.73	46.73	46.55	46.62	7,382,128	-0.04(-0.09%)
May 16, 2016	46.50	46.67	46.42	46.66	6,181,134	+0.28(+0.60%)
May 13, 2016	46.58	46.64	46.33	46.38	7,817,339	-0.19(-0.40%)
May 12, 2016	46.71	46.71	46.51	46.57	5,553,548	+0.00(+0.00%)
May 11, 2016	46.62	46.76	46.51	46.57	8,677,011	-0.01(-0.03%)
May 10, 2016	46.26	46.62	46.26	46.58	8,129,066	+0.36(+0.78%)
May 09, 2016	46.25	46.31	46.17	46.22	6,302,309	-0.03(-0.06%)
May 06, 2016	46.09	46.39	46.06	46.25	8,865,980	-0.01(-0.03%)
May 05, 2016	46.41	46.42	46.22	46.26	9,861,199	+0.01(+0.03%)
May 04, 2016	46.38	46.43	46.21	46.25	12,104,887	-0.24(-0.52%)
May 03, 2016	46.75	46.75	46.43	46.49	7,646,999	+0.36(+0.79%)

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.