Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.89	33.02	32.56	32.67	209,587	-0.14(-0.43%)
May 27, 2016	32.79	32.81	32.81	32.81	340,163	-0.10(-0.30%)
May 26, 2016	32.96	32.99	32.84	32.91	248,884	+0.10(+0.30%)
May 25, 2016	32.66	32.90	32.66	32.81	1,886,520	+0.44(+1.37%)
May 24, 2016	32.14	32.44	32.14	32.37	2,054,330	+0.45(+1.41%)
May 23, 2016	31.97	32.03	31.87	31.92	340,473	-0.16(-0.49%)
May 20, 2016	32.06	32.16	32.00	32.08	252,839	+0.24(+0.76%)
May 19, 2016	31.90	31.94	31.70	31.84	330,944	-0.26(-0.80%)
May 18, 2016	32.09	32.39	31.94	32.09	416,279	+0.08(+0.25%)
May 17, 2016	32.23	32.28	31.97	32.01	1,549,169	-0.19(-0.58%)
May 16, 2016	31.98	32.22	31.89	32.20	326,419	+0.41(+1.28%)
May 13, 2016	31.94	32.03	31.73	31.79	196,046	-0.39(-1.20%)
May 12, 2016	32.46	32.50	32.03	32.18	183,783	-0.03(-0.09%)
May 11, 2016	32.23	32.40	32.18	32.21	231,793	-0.31(-0.94%)
May 10, 2016	32.29	32.51	32.22	32.51	259,703	+0.51(+1.58%)
May 09, 2016	32.27	32.27	31.97	32.01	308,773	-0.23(-0.71%)
May 06, 2016	31.96	32.25	31.87	32.24	188,050	+0.11(+0.36%)
May 05, 2016	32.14	32.23	32.01	32.12	201,016	-0.06(-0.20%)
May 04, 2016	32.33	32.35	32.10	32.19	412,345	-0.43(-1.31%)
May 03, 2016	32.88	32.88	32.57	32.61	493,377	-0.66(-1.99%)

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.