Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.83	45.10	44.53	44.83	2,966,572	+0.23(+0.51%)
May 27, 2016	44.94	44.60	44.60	44.60	2,140,316	-0.14(-0.32%)
May 26, 2016	44.32	44.87	44.21	44.74	3,297,289	+0.31(+0.70%)
May 25, 2016	44.80	44.96	44.31	44.43	4,906,152	-0.27(-0.61%)
May 24, 2016	44.25	44.77	44.18	44.70	3,650,018	+0.84(+1.92%)
May 23, 2016	44.43	44.47	43.87	43.86	2,492,391	-0.62(-1.40%)
May 20, 2016	44.14	44.52	43.99	44.48	5,358,380	+0.60(+1.36%)
May 19, 2016	44.23	44.25	43.41	43.89	2,315,959	-0.50(-1.13%)
May 18, 2016	43.81	44.64	43.78	44.39	3,700,967	+0.43(+0.99%)
May 17, 2016	44.15	44.35	43.70	43.96	2,710,903	-0.26(-0.58%)
May 16, 2016	43.62	44.37	43.56	44.21	3,908,105	+0.36(+0.82%)
May 13, 2016	43.81	44.05	43.51	43.85	3,350,872	+0.13(+0.30%)
May 12, 2016	43.34	43.88	43.07	43.72	6,528,659	+0.24(+0.54%)
May 11, 2016	43.96	44.29	43.47	43.48	5,920,409	-0.53(-1.20%)
May 10, 2016	43.76	44.09	43.62	44.01	13,087,530	-0.89(-1.98%)
May 09, 2016	44.79	45.40	44.54	44.90	6,359,351	+0.15(+0.34%)
May 06, 2016	44.72	45.12	44.30	44.75	3,702,230	-0.85(-1.87%)
May 05, 2016	44.73	45.64	44.46	45.60	3,739,465	+1.12(+2.53%)
May 04, 2016	45.29	45.41	43.53	44.48	5,744,791	-1.04(-2.28%)
May 03, 2016	45.27	45.72	45.01	45.52	4,733,596	+0.11(+0.25%)

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.