Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.24	22.46	22.21	22.43	37,042,264	+0.10(+0.45%)
May 27, 2016	22.36	22.33	22.33	22.33	21,590,634	+0.02(+0.07%)
May 26, 2016	22.29	22.43	22.24	22.32	25,077,814	-0.02(-0.07%)
May 25, 2016	22.07	22.40	22.02	22.33	33,317,852	+0.35(+1.58%)
May 24, 2016	21.63	22.07	21.63	21.99	34,334,212	+0.41(+1.90%)
May 23, 2016	21.45	21.82	21.45	21.58	25,703,544	-0.02(-0.11%)
May 20, 2016	21.34	21.74	21.33	21.60	42,347,880	+0.31(+1.45%)
May 19, 2016	21.62	21.85	21.16	21.29	64,967,688	+0.66(+3.18%)
May 18, 2016	20.55	20.82	20.45	20.63	41,834,988	+0.05(+0.26%)
May 17, 2016	20.77	20.90	20.50	20.58	33,563,920	-0.25(-1.19%)
May 16, 2016	20.52	20.94	20.51	20.83	27,044,332	+0.34(+1.66%)
May 13, 2016	20.50	20.77	20.43	20.49	27,018,660	-0.11(-0.52%)
May 12, 2016	20.70	20.70	20.39	20.60	25,486,096	-0.02(-0.11%)
May 11, 2016	20.92	20.94	20.60	20.62	25,025,846	-0.25(-1.22%)
May 10, 2016	20.60	20.93	20.47	20.87	29,320,142	+0.40(+1.96%)
May 09, 2016	20.48	20.60	20.38	20.47	21,998,530	-0.02(-0.08%)
May 06, 2016	20.23	20.49	19.94	20.49	33,182,746	+0.25(+1.22%)
May 05, 2016	20.43	20.52	20.24	20.24	29,889,664	-0.18(-0.87%)
May 04, 2016	20.70	20.71	20.29	20.42	42,538,416	-0.32(-1.56%)
May 03, 2016	20.97	21.00	20.56	20.74	45,733,368	-0.39(-1.86%)

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.