Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	53.84	54.69	53.69	54.39	902,250	+0.83(+1.55%)
Jun 29, 2017	54.39	54.56	53.14	53.56	966,154	-0.65(-1.20%)
Jun 28, 2017	54.00	54.86	54.00	54.21	754,926	+0.68(+1.27%)
Jun 27, 2017	53.60	54.49	53.37	53.53	539,540	-0.02(-0.04%)
Jun 26, 2017	52.99	53.82	52.67	53.55	429,384	+0.74(+1.40%)
Jun 23, 2017	52.66	52.89	52.29	52.81	837,041	+0.15(+0.28%)
Jun 22, 2017	52.57	52.91	52.11	52.66	493,198	+0.17(+0.32%)
Jun 21, 2017	53.59	53.67	52.43	52.49	808,592	-0.96(-1.80%)
Jun 20, 2017	53.92	54.28	53.32	53.45	609,069	-0.75(-1.38%)
Jun 19, 2017	53.94	54.48	53.65	54.20	1,124,344	+0.38(+0.71%)
Jun 16, 2017	53.67	53.90	53.35	53.82	784,793	+0.02(+0.04%)
Jun 15, 2017	54.03	54.75	53.46	53.80	620,889	-0.79(-1.45%)
Jun 14, 2017	55.00	55.41	54.22	54.59	568,831	-0.41(-0.75%)
Jun 13, 2017	55.06	55.66	54.72	55.00	672,157	-0.01(-0.02%)
Jun 12, 2017	54.87	55.29	54.23	55.01	1,320,222	+0.06(+0.11%)
Jun 09, 2017	52.90	55.12	52.62	54.95	1,162,615	+2.04(+3.86%)
Jun 08, 2017		52.99	51.78	52.91	995,842	+0.91(+1.75%)
Jun 07, 2017	52.12	52.30	51.62	52.00	1,128,983	-0.09(-0.17%)
Jun 06, 2017	52.13	52.35	51.68	52.09	935,136	-0.22(-0.42%)
Jun 05, 2017	53.13	53.29	52.25	52.31	1,116,292	-0.89(-1.67%)
Jun 02, 2017	53.32	53.56	52.86	53.20	1,008,704	-0.01(-0.02%)
Jun 01, 2017	52.56	53.33	52.12	53.21	639,785	+0.79(+1.51%)
May 31, 2017	52.63	52.66	52.01	52.42	1,527,115	-0.21(-0.40%)
May 30, 2017	52.49	52.83	52.27	52.63	693,110	-0.03(-0.06%)
May 26, 2017	52.52	52.87	52.40	52.66	683,323	+0.07(+0.13%)
May 25, 2017	53.18	53.20	52.46	52.59	841,458	-0.35(-0.66%)
May 24, 2017	53.06	53.31	52.50	52.94	1,140,683	-0.24(-0.45%)
May 23, 2017	53.01	53.26	52.69	53.18	584,447	+0.30(+0.57%)
May 22, 2017	53.39	53.75	52.64	52.88	947,778	-0.13(-0.25%)
May 19, 2017	51.87	53.30	51.77	53.01	1,382,478	+1.61(+3.13%)
May 18, 2017	51.80	52.09	50.53	51.40	1,348,312	-0.31(-0.60%)
May 17, 2017	52.45	52.12	50.98	51.71	1,427,519	-0.89(-1.69%)
May 16, 2017	52.91	52.99	52.25	52.60	986,409	-0.22(-0.42%)
May 15, 2017	53.24	53.54	52.68	52.82	1,137,121	+0.07(+0.13%)
May 12, 2017	54.30	54.33	52.71	52.75	959,708	-1.81(-3.32%)
May 11, 2017	54.50	55.05	54.10	54.56	944,546	+0.00(+0.00%)
May 10, 2017	55.89	55.92	54.30	54.56	1,587,559	-1.36(-2.43%)
May 09, 2017	55.21	55.97	53.78	55.92	1,170,637	+1.21(+2.21%)
May 08, 2017	54.75	55.15	54.39	54.71	1,144,026	+0.05(+0.09%)
May 05, 2017	54.38	54.66	52.88	54.66	1,358,682	-0.12(-0.22%)
May 04, 2017	54.56	54.96	54.37	54.78	701,835	+0.20(+0.37%)
May 03, 2017	54.74	54.95	54.20	54.58	622,386	-0.57(-1.03%)
May 02, 2017	54.74	55.32	54.54	55.15	644,783	+0.63(+1.16%)
May 01, 2017	55.10	55.28	54.28	54.52	991,363	-0.40(-0.73%)
Apr 28, 2017	55.79	55.92	54.65	54.92	680,722	-0.80(-1.44%)
Apr 27, 2017	55.39	55.75	55.07	55.72	581,736	+0.32(+0.58%)
Apr 26, 2017	55.08	55.65	55.08	55.40	382,154	+0.29(+0.53%)
Apr 25, 2017	54.96	55.41	54.76	55.11	455,515	+0.45(+0.82%)
Apr 24, 2017	54.29	54.80	54.01	54.66	677,335	+1.12(+2.09%)
Apr 21, 2017	53.66	53.82	53.19	53.54	539,266	-0.14(-0.26%)
Apr 20, 2017	54.29	54.42	53.40	53.68	561,411	-0.20(-0.37%)
Apr 19, 2017	54.04	54.58	53.52	53.88	746,432	+0.24(+0.45%)
Apr 18, 2017	53.01	53.84	52.80	53.64	684,338	+0.19(+0.36%)
Apr 17, 2017	53.13	53.49	52.66	53.45	617,746	+0.48(+0.91%)
Apr 13, 2017	53.11	53.55	52.85	52.97	934,031	-0.14(-0.26%)
Apr 12, 2017	54.59	54.59	52.82	53.11	934,381	-1.50(-2.75%)
Apr 11, 2017	54.77	55.02	54.15	54.61	807,972	-0.33(-0.60%)
Apr 10, 2017	54.46	55.20	54.29	54.94	594,019	+0.43(+0.79%)
Apr 07, 2017	54.49	54.93	54.31	54.51	532,437	-0.07(-0.13%)
Apr 06, 2017	54.45	54.96	54.22	54.58	477,001	+0.27(+0.50%)
Apr 05, 2017	55.11	55.66	54.22	54.31	789,401	-0.36(-0.66%)
Apr 04, 2017	54.60	54.86	54.31	54.67	533,903	+0.00(+0.00%)

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.