Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	54.46	54.93	54.17	54.72	2,011,718	+0.32(+0.59%)
Jun 29, 2017	54.29	54.78	53.89	54.40	1,383,722	-0.09(-0.17%)
Jun 28, 2017	54.90	55.05	54.45	54.49	1,293,311	-0.20(-0.37%)
Jun 27, 2017	55.07	55.38	54.69	54.69	1,275,948	-0.52(-0.94%)
Jun 26, 2017	55.07	55.48	54.71	55.21	1,203,860	+0.33(+0.61%)
Jun 23, 2017	54.68	55.16	54.66	54.88	1,912,078	+0.38(+0.70%)
Jun 22, 2017	53.95	54.87	53.72	54.50	1,490,223	+0.50(+0.93%)
Jun 21, 2017	54.46	54.69	53.48	54.00	1,297,193	-0.41(-0.75%)
Jun 20, 2017	54.48	54.64	53.90	54.41	1,213,240	+0.00(+0.00%)
Jun 19, 2017	54.69	54.69	54.04	54.41	1,467,048	-0.30(-0.54%)
Jun 16, 2017	55.21	55.21	54.19	54.71	2,319,408	-0.36(-0.66%)
Jun 15, 2017	54.54	55.28	54.45	55.07	984,963	+0.25(+0.46%)
Jun 14, 2017	55.56	55.67	54.65	54.82	1,432,245	-0.47(-0.85%)
Jun 13, 2017	55.36	55.81	54.64	55.29	1,417,344	-0.28(-0.50%)
Jun 12, 2017	54.50	55.73	54.50	55.57	1,956,568	+1.00(+1.83%)
Jun 09, 2017	53.66	54.75	53.49	54.57	1,579,306	+0.87(+1.63%)
Jun 08, 2017		53.87	53.34	53.70	1,595,558	+0.09(+0.16%)
Jun 07, 2017	53.29	53.66	53.14	53.61	2,088,176	+0.43(+0.81%)
Jun 06, 2017	54.32	54.45	53.13	53.18	1,869,919	-1.17(-2.14%)
Jun 05, 2017	54.08	54.38	53.78	54.34	1,202,156	+0.23(+0.42%)
Jun 02, 2017	54.29	54.43	53.83	54.12	2,015,000	+0.04(+0.08%)
Jun 01, 2017	53.57	54.18	53.53	54.08	1,594,983	+0.35(+0.65%)
May 31, 2017	53.84	53.85	53.21	53.73	1,984,479	+0.03(+0.05%)
May 30, 2017	53.90	54.26	53.64	53.70	1,159,161	-0.22(-0.40%)
May 26, 2017	54.25	54.43	53.62	53.91	1,451,864	-0.25(-0.46%)
May 25, 2017	54.43	54.65	54.07	54.16	919,492	-0.24(-0.44%)
May 24, 2017	54.44	54.51	54.18	54.40	1,033,815	+0.10(+0.19%)
May 23, 2017	54.37	54.51	54.16	54.30	1,756,794	+0.03(+0.05%)
May 22, 2017	54.86	55.08	54.05	54.27	2,715,151	-0.54(-0.99%)
May 19, 2017	54.12	54.97	53.76	54.81	1,889,869	+0.71(+1.31%)
May 18, 2017	53.90	54.66	53.73	54.10	3,065,264	+0.20(+0.37%)
May 17, 2017	53.93	54.52	53.78	53.90	1,997,849	-0.35(-0.64%)
May 16, 2017	54.51	54.54	54.09	54.25	2,023,319	-0.16(-0.29%)
May 15, 2017	54.36	54.89	54.17	54.41	1,213,624	+0.05(+0.09%)
May 12, 2017	54.72	54.84	54.29	54.36	1,305,624	-0.41(-0.76%)
May 11, 2017	54.99	55.07	54.27	54.78	1,923,775	-0.51(-0.93%)
May 10, 2017	54.99	55.67	54.76	55.29	1,263,606	+0.30(+0.54%)
May 09, 2017	55.04	55.10	54.52	54.99	1,829,287	-0.12(-0.22%)
May 08, 2017	55.89	56.01	54.76	55.11	1,287,120	-0.65(-1.17%)
May 05, 2017	55.42	55.87	55.00	55.77	1,426,309	+0.40(+0.73%)
May 04, 2017	54.58	55.40	54.25	55.36	2,509,624	+0.52(+0.94%)
May 03, 2017	55.87	55.97	54.65	54.85	1,952,801	-0.93(-1.67%)
May 02, 2017	55.92	55.92	53.92	55.78	3,342,568	+0.02(+0.03%)
May 01, 2017	55.97	55.97	55.21	55.76	2,471,823	+0.02(+0.04%)
Apr 28, 2017	55.83	55.88	55.35	55.74	1,623,751	-0.16(-0.28%)
Apr 27, 2017		56.98	55.74	55.90	2,088,003	-0.63(-1.11%)
Apr 26, 2017	58.07	58.37	56.51	56.52	2,215,616	-1.72(-2.95%)
Apr 25, 2017	57.94	58.39	57.65	58.24	1,838,231	+0.45(+0.78%)
Apr 24, 2017	59.20	59.38	57.48	57.79	1,843,723	-1.05(-1.79%)
Apr 21, 2017	58.75	58.98	58.60	58.85	1,248,396	+0.02(+0.03%)
Apr 20, 2017	59.28	59.28	58.48	58.83	1,962,872	-0.36(-0.61%)
Apr 19, 2017	59.60	59.78	58.99	59.19	1,451,640	-0.45(-0.76%)
Apr 18, 2017		59.86	59.23	59.64	1,063,958	-0.05(-0.09%)
Apr 17, 2017	58.88	59.70	58.80	59.69	1,321,896	+1.03(+1.76%)
Apr 13, 2017	59.27	59.33	58.57	58.66	928,103	-0.64(-1.08%)
Apr 12, 2017	59.47	59.78	59.08	59.30	1,106,885	-0.05(-0.08%)
Apr 11, 2017	59.12	59.63	58.94	59.35	1,209,804	+0.24(+0.40%)
Apr 10, 2017	58.87	59.22	58.74	59.11	1,115,400	+0.25(+0.43%)
Apr 07, 2017	58.91	59.42	58.79	58.86	1,179,299	-0.14(-0.25%)
Apr 06, 2017	58.39	59.13	58.05	59.00	1,478,132	+0.61(+1.05%)
Apr 05, 2017	58.91	59.27	58.22	58.39	1,790,162	-0.50(-0.85%)
Apr 04, 2017	58.47	59.09	58.24	58.89	3,877,383	+0.45(+0.77%)

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.