Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.86	31.20	30.60	31.17	2,387,816	+0.49(+1.60%)
May 27, 2016	30.16	30.68	30.68	30.68	1,705,300	+0.49(+1.62%)
May 26, 2016	29.93	30.43	29.85	30.19	2,236,477	+0.47(+1.58%)
May 25, 2016	29.66	30.02	29.40	29.72	1,388,318	+0.14(+0.47%)
May 24, 2016	29.55	29.94	29.47	29.58	2,178,039	-0.09(-0.30%)
May 23, 2016	30.10	30.33	29.64	29.67	1,583,707	-0.31(-1.03%)
May 20, 2016	29.44	30.06	29.20	29.98	2,407,605	+0.54(+1.83%)
May 19, 2016	28.98	29.73	28.90	29.44	1,826,234	+0.41(+1.41%)
May 18, 2016	29.99	30.00	28.77	29.03	3,713,743	-1.05(-3.49%)
May 17, 2016	31.00	31.23	29.99	30.08	3,216,523	-0.96(-3.09%)
May 16, 2016	30.92	31.31	30.53	31.04	1,841,558	+0.05(+0.16%)
May 13, 2016	31.24	32.23	30.65	30.99	2,156,283	-0.45(-1.43%)
May 12, 2016	30.86	31.67	30.73	31.44	1,877,328	+0.76(+2.48%)
May 11, 2016	31.56	31.70	30.64	30.68	2,505,582	-1.30(-4.07%)
May 10, 2016	32.17	32.55	31.81	31.98	1,595,537	-0.18(-0.56%)
May 09, 2016	31.56	32.39	31.43	32.16	1,838,405	+0.73(+2.32%)
May 06, 2016	31.48	31.53	30.49	31.43	2,455,433	-0.11(-0.35%)
May 05, 2016	32.49	32.60	31.37	31.54	3,481,452	-1.26(-3.84%)
May 04, 2016	32.59	33.21	32.31	32.80	2,512,305	+0.14(+0.43%)
May 03, 2016	33.61	33.61	32.56	32.66	3,051,912	-1.24(-3.66%)

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.