Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.81	36.67	34.60	36.10	3,847,370	+2.18(+6.42%)
May 27, 2016	32.54	33.92	33.92	33.92	3,021,491	+1.13(+3.46%)
May 26, 2016	33.67	33.76	32.20	32.79	2,979,905	-1.19(-3.51%)
May 25, 2016	33.17	34.24	32.66	33.98	4,884,564	+1.63(+5.03%)
May 24, 2016	31.46	32.39	30.86	32.35	4,350,326	+1.80(+5.91%)
May 23, 2016	29.26	31.37	29.20	30.55	5,344,283	+1.33(+4.55%)
May 20, 2016	27.70	29.23	27.26	29.22	5,362,311	+2.14(+7.90%)
May 19, 2016	27.60	29.08	26.12	27.08	4,157,694	-0.88(-3.14%)
May 18, 2016	25.94	28.51	25.83	27.96	4,077,196	+1.52(+5.74%)
May 17, 2016	26.61	27.94	25.94	26.44	3,835,671	-0.48(-1.79%)
May 16, 2016	24.66	27.11	24.65	26.92	5,784,420	+3.02(+12.62%)
May 13, 2016	22.86	24.65	22.43	23.91	5,676,623	+1.24(+5.48%)
May 12, 2016	25.06	25.06	21.90	22.66	7,494,844	-1.64(-6.73%)
May 11, 2016	26.59	27.26	24.07	24.30	3,453,475	-2.70(-10.00%)
May 10, 2016	27.46	27.56	25.24	27.00	4,253,298	+0.30(+1.11%)
May 09, 2016	24.15	27.45	24.15	26.71	7,108,067	+2.65(+11.03%)
May 06, 2016	23.56	25.02	22.70	24.05	7,725,726	-0.16(-0.66%)
May 05, 2016	25.24	25.34	23.44	24.21	5,023,807	-0.41(-1.68%)
May 04, 2016	27.21	27.70	24.47	24.63	7,444,198	-3.33(-11.92%)
May 03, 2016	30.81	31.01	27.96	27.96	5,851,481	-3.79(-11.93%)

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.