Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	50.17	50.83	50.02	50.69	1,031,101	+0.54(+1.08%)
May 27, 2016	49.91	50.15	50.15	50.15	566,900	+0.13(+0.26%)
May 26, 2016	50.18	50.39	49.63	50.02	606,343	+0.00(+0.00%)
May 25, 2016	49.48	50.22	49.37	50.02	873,511	+1.02(+2.08%)
May 24, 2016	49.00	49.09	48.67	49.00	1,198,005	+0.36(+0.74%)
May 23, 2016	49.17	49.34	48.41	48.64	1,677,465	-0.58(-1.18%)
May 20, 2016	49.36	49.69	49.00	49.22	1,053,122	+0.30(+0.61%)
May 19, 2016	48.95	49.37	48.34	48.92	1,053,080	-0.48(-0.97%)
May 18, 2016	49.19	50.15	48.70	49.40	2,122,540	+0.08(+0.16%)
May 17, 2016	50.00	50.25	49.24	49.32	1,363,565	-0.80(-1.60%)
May 16, 2016	49.43	50.38	49.36	50.12	1,307,890	+0.98(+1.99%)
May 13, 2016	49.81	50.20	48.98	49.14	1,091,897	-0.67(-1.35%)
May 12, 2016	50.30	50.72	49.79	49.81	1,339,094	-0.26(-0.52%)
May 11, 2016	50.40	50.52	50.01	50.07	1,135,659	-0.36(-0.71%)
May 10, 2016	49.56	50.59	49.30	50.43	1,592,971	+1.19(+2.42%)
May 09, 2016	49.05	50.04	48.72	49.24	2,458,096	+0.59(+1.21%)
May 06, 2016	46.55	48.67	46.38	48.65	2,808,113	+2.06(+4.42%)
May 05, 2016	45.00	46.62	44.44	46.59	1,760,190	+2.14(+4.81%)
May 04, 2016	45.00	45.21	44.07	44.45	1,060,924	-0.62(-1.38%)
May 03, 2016	44.31	45.18	43.93	45.07	2,139,752	+0.19(+0.42%)

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.