Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.05	47.10	46.94	46.96	4,073,258	-0.05(-0.11%)
May 27, 2016	46.92	47.01	47.01	47.01	4,514,653	+0.05(+0.11%)
May 26, 2016	47.16	47.17	46.93	46.96	4,345,514	-0.09(-0.20%)
May 25, 2016	47.06	47.11	47.01	47.05	5,970,960	+0.11(+0.23%)
May 24, 2016	46.81	47.01	46.76	46.94	7,991,349	+0.28(+0.60%)
May 23, 2016	46.62	46.72	46.57	46.66	4,632,147	+0.03(+0.06%)
May 20, 2016	46.48	46.68	46.48	46.64	8,954,776	+0.16(+0.34%)
May 19, 2016	46.42	46.52	46.30	46.48	8,880,137	-0.11(-0.23%)
May 18, 2016	46.61	46.77	46.48	46.58	8,963,777	-0.04(-0.09%)
May 17, 2016	46.73	46.73	46.56	46.62	7,381,832	-0.04(-0.09%)
May 16, 2016	46.50	46.68	46.42	46.66	6,180,887	+0.28(+0.60%)
May 13, 2016	46.58	46.64	46.33	46.38	7,817,026	-0.19(-0.40%)
May 12, 2016	46.72	46.72	46.52	46.57	5,553,326	+0.00(+0.00%)
May 11, 2016	46.62	46.76	46.52	46.57	8,676,663	-0.01(-0.03%)
May 10, 2016	46.26	46.62	46.26	46.58	8,128,741	+0.36(+0.78%)
May 09, 2016	46.25	46.32	46.17	46.22	6,302,056	-0.03(-0.06%)
May 06, 2016	46.09	46.40	46.06	46.25	8,865,625	-0.01(-0.03%)
May 05, 2016	46.42	46.42	46.22	46.26	9,860,804	+0.01(+0.03%)
May 04, 2016	46.38	46.44	46.21	46.25	12,104,402	-0.24(-0.52%)
May 03, 2016	46.76	46.76	46.44	46.49	7,646,693	+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.