Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	24.06	24.24	23.77	23.94	4,575,638	-0.05(-0.19%)
May 27, 2016	23.64	23.98	23.98	23.98	4,185,062	+0.36(+1.52%)
May 26, 2016	23.93	24.20	23.63	23.63	3,557,861	-0.21(-0.89%)
May 25, 2016	23.62	24.07	23.45	23.84	6,741,924	+0.33(+1.41%)
May 24, 2016	23.65	23.86	23.48	23.51	5,399,854	-0.13(-0.56%)
May 23, 2016	23.78	24.30	23.62	23.64	3,913,003	-0.17(-0.73%)
May 20, 2016	23.42	23.84	23.15	23.81	5,321,753	+0.60(+2.60%)
May 19, 2016	23.23	23.43	22.81	23.21	6,872,900	+0.25(+1.10%)
May 18, 2016	23.21	23.46	22.85	22.96	4,890,572	-0.44(-1.87%)
May 17, 2016	24.01	24.28	23.32	23.39	7,381,074	-0.66(-2.73%)
May 16, 2016	23.75	24.19	23.31	24.05	8,189,325	+0.31(+1.32%)
May 13, 2016	23.22	25.24	22.92	23.74	19,511,758	+0.39(+1.68%)
May 12, 2016	23.74	24.22	22.50	23.35	30,839,350	-2.36(-9.17%)
May 11, 2016	26.16	26.29	25.63	25.71	13,128,270	-1.65(-6.02%)
May 10, 2016	27.70	27.82	27.17	27.35	6,641,279	-0.66(-2.35%)
May 09, 2016	27.59	28.10	27.43	28.01	7,588,781	+0.53(+1.93%)
May 06, 2016	27.47	27.74	27.04	27.48	5,097,812	-0.19(-0.70%)
May 05, 2016	28.19	28.19	27.35	27.67	5,045,977	-0.52(-1.84%)
May 04, 2016	28.89	29.10	28.09	28.19	5,350,760	-0.96(-3.28%)
May 03, 2016	29.64	29.74	29.08	29.15	3,731,254	-0.79(-2.64%)

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.