Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.20	33.07	31.79	32.40	3,050,240	+0.56(+1.77%)
May 27, 2016	32.35	31.84	31.84	31.84	2,691,320	-0.60(-1.84%)
May 26, 2016	32.71	33.11	32.04	32.43	1,942,101	+0.24(+0.74%)
May 25, 2016	31.36	32.42	30.68	32.20	3,564,613	+0.48(+1.52%)
May 24, 2016	32.31	33.07	31.66	31.72	4,174,861	-1.28(-3.88%)
May 23, 2016	32.53	33.51	32.33	32.99	2,224,350	-0.18(-0.54%)
May 20, 2016	32.99	33.22	32.30	33.17	3,551,560	+0.37(+1.12%)
May 19, 2016	31.43	32.92	31.06	32.81	3,942,960	+0.56(+1.74%)
May 18, 2016	34.07	34.40	32.15	32.25	4,871,534	-2.46(-7.08%)
May 17, 2016	34.00	34.82	33.78	34.70	4,180,673	+0.56(+1.64%)
May 16, 2016	33.91	34.67	33.86	34.14	4,039,756	+0.96(+2.88%)
May 13, 2016	32.82	33.74	32.67	33.19	3,603,329	+0.32(+0.98%)
May 12, 2016	33.35	33.74	32.48	32.87	3,095,827	-0.65(-1.95%)
May 11, 2016	33.20	33.71	32.12	33.52	3,862,423	+0.94(+2.89%)
May 10, 2016	31.71	32.82	31.49	32.58	3,896,054	+0.89(+2.81%)
May 09, 2016	32.00	32.45	31.37	31.69	4,347,224	-1.39(-4.19%)
May 06, 2016	32.69	33.69	32.61	33.07	4,400,751	+0.76(+2.36%)
May 05, 2016	31.92	32.60	31.82	32.31	3,786,902	+0.85(+2.69%)
May 04, 2016	32.28	32.90	31.28	31.46	5,239,305	-1.37(-4.18%)
May 03, 2016	33.26	33.52	32.56	32.84	5,306,340	-0.75(-2.25%)

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.