Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.39	50.48	49.64	49.74	898,253	-0.45(-0.90%)
May 27, 2016	50.18	50.20	50.20	50.20	638,092	-0.04(-0.08%)
May 26, 2016	49.73	50.57	49.60	50.24	1,221,940	+0.70(+1.41%)
May 25, 2016	49.05	49.66	48.85	49.54	1,506,919	+0.63(+1.30%)
May 24, 2016	48.76	49.15	48.53	48.90	1,122,504	+0.41(+0.85%)
May 23, 2016	47.96	48.99	47.96	48.49	1,159,189	+0.30(+0.62%)
May 20, 2016	48.09	48.40	47.82	48.19	932,743	+0.21(+0.44%)
May 19, 2016	47.20	48.09	47.08	47.98	1,159,681	+0.65(+1.37%)
May 18, 2016	47.87	48.07	46.96	47.33	1,078,708	-0.75(-1.55%)
May 17, 2016	49.06	49.47	47.90	48.08	1,186,825	-1.04(-2.12%)
May 16, 2016	49.01	49.42	48.79	49.12	1,363,185	+0.16(+0.32%)
May 13, 2016	49.41	49.74	48.47	48.96	835,434	-0.67(-1.35%)
May 12, 2016	50.22	50.51	49.27	49.63	710,824	-0.33(-0.65%)
May 11, 2016	50.26	50.50	49.82	49.95	836,726	-0.39(-0.77%)
May 10, 2016	49.40	50.41	49.40	50.34	1,659,169	+1.09(+2.22%)
May 09, 2016	49.40	49.76	48.85	49.25	1,644,474	+0.49(+1.01%)
May 06, 2016	50.48	51.04	47.94	48.76	10,046,102	+2.38(+5.12%)
May 05, 2016	45.82	46.83	45.49	46.38	2,219,478	+0.23(+0.50%)
May 04, 2016	46.28	46.83	45.89	46.15	1,501,066	-0.37(-0.79%)
May 03, 2016	47.01	47.25	46.19	46.52	1,150,072	-0.73(-1.54%)

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.