Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.97	34.39	33.39	33.60	2,724,987	-0.12(-0.36%)
May 27, 2016	33.28	33.73	33.73	33.73	3,861,384	+0.23(+0.67%)
May 26, 2016	34.39	34.46	33.41	33.50	5,632,756	-0.60(-1.76%)
May 25, 2016	33.77	34.58	33.61	34.10	4,007,024	+0.89(+2.69%)
May 24, 2016	33.78	33.91	33.10	33.21	4,144,215	-0.35(-1.04%)
May 23, 2016	33.25	33.92	32.96	33.56	3,727,843	+0.08(+0.22%)
May 20, 2016	33.07	33.57	32.78	33.48	3,790,399	+0.72(+2.21%)
May 19, 2016	32.59	32.95	32.10	32.76	3,738,154	-0.39(-1.16%)
May 18, 2016	33.91	34.34	32.86	33.14	5,181,925	-0.71(-2.11%)
May 17, 2016	33.98	34.24	33.37	33.86	4,449,214	-0.09(-0.28%)
May 16, 2016	33.80	34.39	33.67	33.95	3,827,456	+0.86(+2.58%)
May 13, 2016	33.99	34.17	32.99	33.10	3,139,020	-1.09(-3.19%)
May 12, 2016	34.75	35.23	33.96	34.19	3,992,033	-0.02(-0.05%)
May 11, 2016	34.13	34.88	33.76	34.21	3,243,800	+0.04(+0.11%)
May 10, 2016	33.31	34.18	33.29	34.17	4,617,450	+1.04(+3.15%)
May 09, 2016	32.99	33.39	32.55	33.13	3,114,490	-0.24(-0.73%)
May 06, 2016	32.86	33.78	32.84	33.37	3,847,657	+0.31(+0.94%)
May 05, 2016	34.14	34.58	32.62	33.06	7,108,499	-0.30(-0.90%)
May 04, 2016	33.80	35.00	32.83	33.36	5,873,186	+0.36(+1.08%)
May 03, 2016	33.49	33.80	32.87	33.00	4,409,019	-1.15(-3.38%)

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.