Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.94	22.35	21.40	21.69	2,175,765	-0.24(-1.09%)
May 27, 2016	21.80	21.93	21.93	21.93	1,407,935	+0.13(+0.60%)
May 26, 2016	22.53	22.56	21.53	21.80	3,499,178	-0.54(-2.43%)
May 25, 2016	23.13	23.28	22.01	22.34	2,361,430	-0.64(-2.79%)
May 24, 2016	22.59	22.99	22.25	22.99	1,567,926	+0.61(+2.72%)
May 23, 2016	22.75	23.10	22.35	22.38	1,235,721	-0.52(-2.26%)
May 20, 2016	22.79	22.92	22.40	22.90	1,364,970	+0.24(+1.05%)
May 19, 2016	23.27	24.03	22.44	22.66	1,737,525	-0.81(-3.47%)
May 18, 2016	22.95	24.00	22.95	23.47	1,897,049	+0.55(+2.40%)
May 17, 2016	22.90	23.56	22.79	22.92	1,681,894	-0.05(-0.21%)
May 16, 2016	23.49	23.49	22.35	22.97	2,042,503	-0.34(-1.45%)
May 13, 2016	23.22	23.75	22.90	23.31	1,399,307	+0.09(+0.39%)
May 12, 2016	24.42	24.64	23.11	23.22	2,321,134	-1.14(-4.69%)
May 11, 2016	23.67	24.54	23.42	24.36	1,893,241	+0.62(+2.60%)
May 10, 2016	23.60	24.05	23.14	23.74	2,172,040	+0.37(+1.60%)
May 09, 2016	23.72	23.72	22.73	23.37	1,631,226	-0.72(-3.01%)
May 06, 2016	23.82	24.77	23.76	24.09	1,068,789	+0.11(+0.44%)
May 05, 2016	24.42	24.66	23.75	23.99	1,935,687	-0.26(-1.07%)
May 04, 2016	25.16	25.52	23.88	24.25	2,110,920	-1.25(-4.92%)
May 03, 2016	25.85	26.14	25.28	25.50	1,624,142	-0.76(-2.88%)

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.