Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.52	33.01	32.24	32.42	153,580	+0.06(+0.19%)
May 27, 2016	32.18	32.36	32.36	32.36	61,760	+0.19(+0.59%)
May 26, 2016	32.92	33.12	32.17	32.17	85,164	-0.48(-1.46%)
May 25, 2016	31.64	32.69	31.57	32.65	74,417	+1.32(+4.20%)
May 24, 2016	31.52	31.52	30.91	31.33	48,475	+0.00(+0.00%)
May 23, 2016	31.21	31.48	31.09	31.33	34,688	-0.09(-0.28%)
May 20, 2016	31.08	31.57	30.93	31.42	35,054	+0.55(+1.80%)
May 19, 2016	30.77	31.07	30.30	30.86	55,317	-0.26(-0.84%)
May 18, 2016	31.87	32.16	30.96	31.12	93,779	-1.00(-3.13%)
May 17, 2016	31.76	32.55	31.72	32.13	102,902	+0.45(+1.42%)
May 16, 2016	31.40	32.00	30.67	31.68	117,236	+0.92(+2.98%)
May 13, 2016	31.29	31.77	30.75	30.76	184,409	-0.79(-2.50%)
May 12, 2016	31.95	32.21	31.23	31.55	86,834	-0.04(-0.14%)
May 11, 2016	31.39	32.09	31.06	31.59	88,900	+0.08(+0.25%)
May 10, 2016	31.23	31.57	31.10	31.51	98,532	+0.64(+2.08%)
May 09, 2016	32.22	32.22	30.55	30.87	302,797	-1.48(-4.58%)
May 06, 2016	31.65	32.75	31.57	32.35	31,092	+0.54(+1.69%)
May 05, 2016	32.91	33.06	31.65	31.82	51,630	-0.55(-1.69%)
May 04, 2016	33.19	33.48	32.21	32.36	81,574	-0.78(-2.35%)
May 03, 2016	33.66	33.72	32.87	33.14	125,960	-1.30(-3.77%)

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.