Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.85	47.51	46.68	47.51	42,002,732	+0.61(+1.30%)
May 27, 2016	46.54	46.90	46.90	46.90	19,769,768	+0.39(+0.83%)
May 26, 2016	46.55	46.59	46.04	46.51	27,147,306	-0.21(-0.44%)
May 25, 2016	46.54	47.05	46.42	46.72	27,001,942	+0.48(+1.03%)
May 24, 2016	45.45	46.35	45.18	46.24	38,772,168	+1.40(+3.12%)
May 23, 2016	45.36	45.43	44.80	44.85	29,133,128	-0.53(-1.17%)
May 20, 2016	45.25	45.91	45.18	45.38	26,668,970	+0.27(+0.60%)
May 19, 2016	45.24	45.37	44.66	45.11	26,596,676	-0.44(-0.96%)
May 18, 2016	45.25	45.84	45.09	45.55	27,785,410	+0.27(+0.59%)
May 17, 2016	46.36	46.37	45.14	45.28	31,013,288	-0.86(-1.87%)
May 16, 2016	45.22	46.25	45.18	46.14	22,503,650	+0.67(+1.47%)
May 13, 2016	45.79	46.20	45.43	45.47	25,380,008	-0.38(-0.83%)
May 12, 2016	45.58	46.12	45.33	45.85	27,076,594	+0.41(+0.90%)
May 11, 2016	45.51	46.09	45.40	45.44	27,005,190	+0.03(+0.06%)
May 10, 2016	44.80	45.49	44.68	45.42	25,712,950	+0.85(+1.90%)
May 09, 2016	44.94	45.03	44.51	44.57	20,166,042	-0.28(-0.63%)
May 06, 2016	44.44	44.86	44.21	44.86	27,845,800	+0.40(+0.90%)
May 05, 2016	44.39	44.78	44.27	44.45	28,520,642	+0.06(+0.14%)
May 04, 2016	44.37	44.56	44.03	44.39	27,250,380	+0.08(+0.18%)
May 03, 2016	44.81	44.87	44.15	44.31	29,723,416	-0.74(-1.64%)

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.