Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.21	46.50	44.62	45.76	36,782,736	-0.14(-0.31%)
May 27, 2016	45.45	45.90	45.90	45.90	5,452,300	+1.22(+2.73%)
May 26, 2016	44.77	45.38	44.00	44.68	3,699,145	-0.21(-0.47%)
May 25, 2016	45.85	46.33	44.83	44.89	4,262,956	-0.53(-1.17%)
May 24, 2016	42.97	45.56	42.58	45.42	6,055,609	+2.78(+6.52%)
May 23, 2016	43.41	43.47	42.18	42.64	4,243,466	-0.75(-1.73%)
May 20, 2016	42.51	43.53	42.50	43.39	3,071,756	+0.72(+1.69%)
May 19, 2016	43.39	43.95	42.35	42.67	3,455,123	-1.10(-2.51%)
May 18, 2016	43.82	44.41	43.25	43.77	2,974,591	-0.31(-0.71%)
May 17, 2016	43.96	45.28	43.94	44.09	3,528,314	-0.20(-0.46%)
May 16, 2016	43.25	44.59	43.12	44.29	2,517,658	+1.28(+2.98%)
May 13, 2016	43.41	43.53	42.66	43.01	2,399,866	-0.07(-0.16%)
May 12, 2016	43.74	44.47	42.75	43.08	2,927,141	-0.43(-0.99%)
May 11, 2016	44.11	44.15	43.40	43.51	1,817,386	-0.52(-1.18%)
May 10, 2016	43.41	44.15	43.12	44.03	3,336,240	+0.74(+1.71%)
May 09, 2016	44.50	44.86	43.02	43.29	3,511,749	-1.21(-2.72%)
May 06, 2016	43.48	44.66	43.36	44.50	2,274,141	+0.65(+1.48%)
May 05, 2016	44.15	44.95	43.54	43.85	2,929,319	+0.23(+0.53%)
May 04, 2016	43.40	43.66	43.10	43.62	2,436,309	-0.38(-0.86%)
May 03, 2016	44.23	44.47	43.44	44.00	2,624,184	-0.54(-1.21%)

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.