Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	53.24	53.34	52.31	52.51	577,297	-0.35(-0.67%)
Jun 29, 2017	53.40	53.45	52.33	52.86	1,037,023	+1.10(+2.13%)
Jun 28, 2017	51.76	52.27	51.61	51.75	1,022,084	+0.50(+0.97%)
Jun 27, 2017	51.81	52.19	51.25	51.25	1,193,214	-0.06(-0.11%)
Jun 26, 2017	51.11	51.98	50.63	51.31	714,709	+0.43(+0.84%)
Jun 23, 2017	51.46	51.60	50.77	50.89	8,829,671	-0.28(-0.54%)
Jun 22, 2017	51.83	51.88	50.78	51.16	724,932	-0.78(-1.49%)
Jun 21, 2017	52.95	52.99	51.73	51.94	693,665	-0.86(-1.63%)
Jun 20, 2017	53.56	53.56	52.40	52.80	935,766	-1.00(-1.85%)
Jun 19, 2017	54.49	55.02	53.52	53.80	613,837	-0.20(-0.38%)
Jun 16, 2017	53.96	54.45	53.57	54.00	1,128,085	-0.59(-1.08%)
Jun 15, 2017	54.48	55.46	54.15	54.59	602,484	-0.59(-1.07%)
Jun 14, 2017	54.79	55.19	53.53	55.18	473,470	-0.39(-0.71%)
Jun 13, 2017	55.72	56.03	54.98	55.57	547,990	+0.37(+0.66%)
Jun 12, 2017	55.55	56.25	54.40	55.20	695,757	-0.21(-0.38%)
Jun 09, 2017	54.45	55.97	54.15	55.42	850,440	+1.47(+2.73%)
Jun 08, 2017	52.02	55.29	51.92	53.94	595,906	+1.84(+3.53%)
Jun 07, 2017	52.20	52.62	51.99	52.11	381,870	+0.11(+0.20%)
Jun 06, 2017	51.44	52.46	51.28	52.00	351,815	-0.24(-0.47%)
Jun 05, 2017	52.43	52.99	51.91	52.24	388,214	+0.29(+0.56%)
Jun 02, 2017	51.57	53.05	51.36	51.95	349,813	-0.40(-0.76%)
Jun 01, 2017	51.43	52.38	50.58	52.35	361,451	+1.41(+2.76%)
May 31, 2017	51.44	51.50	49.84	50.94	403,710	-0.52(-1.01%)
May 30, 2017	51.60	51.80	50.80	51.46	310,747	-0.55(-1.06%)
May 26, 2017	52.27	52.50	51.82	52.02	376,072	-0.41(-0.78%)
May 25, 2017	53.13	53.55	52.18	52.42	367,887	-0.54(-1.03%)
May 24, 2017	53.39	53.49	52.54	52.97	222,356	-0.35(-0.66%)
May 23, 2017	52.55	53.70	52.01	53.32	318,005	+0.85(+1.63%)
May 22, 2017	52.68	52.86	51.91	52.46	301,393	+0.18(+0.34%)
May 19, 2017	52.03	52.72	51.89	52.28	412,910	+0.61(+1.18%)
May 18, 2017	51.24	52.19	51.06	51.67	402,036	+0.31(+0.60%)
May 17, 2017	53.73	52.54	50.67	51.37	799,864	-2.37(-4.40%)
May 16, 2017	53.37	53.81	52.74	53.73	231,863	+0.47(+0.89%)
May 15, 2017	53.21	53.56	52.86	53.26	313,105	+0.40(+0.75%)
May 12, 2017	52.58	52.94	52.08	52.86	346,914	-0.23(-0.43%)
May 11, 2017	53.98	54.30	52.72	53.09	373,850	-1.11(-2.04%)
May 10, 2017	53.97	54.33	53.55	54.20	288,883	+0.12(+0.23%)
May 09, 2017	54.77	55.21	53.68	54.07	337,999	-0.55(-1.01%)
May 08, 2017	54.29	54.85	54.14	54.63	315,362	+0.35(+0.64%)
May 05, 2017	54.62	54.62	53.47	54.28	400,103	-0.06(-0.10%)
May 04, 2017	55.51	55.82	54.21	54.33	381,134	-0.39(-0.71%)
May 03, 2017	53.86	54.85	53.59	54.72	357,828	+0.54(+1.01%)
May 02, 2017	55.13	55.39	53.77	54.18	464,888	-0.94(-1.70%)
May 01, 2017	55.19	55.38	54.18	55.11	544,144	+0.46(+0.85%)
Apr 28, 2017	56.19	56.55	54.49	54.65	674,670	-1.37(-2.45%)
Apr 27, 2017	56.72	57.12	55.22	56.03	753,347	-1.59(-2.75%)
Apr 26, 2017	57.08	58.53	56.96	57.61	777,972	+0.44(+0.77%)
Apr 25, 2017		57.65	56.70	57.17	663,293	+0.43(+0.76%)
Apr 24, 2017	57.38	57.51	56.48	56.74	460,641	+1.31(+2.36%)
Apr 21, 2017	54.98	55.81	54.90	55.43	559,079	+0.20(+0.35%)
Apr 20, 2017	53.86	55.30	53.67	55.24	580,751	+1.84(+3.44%)
Apr 19, 2017	53.68	54.42	53.22	53.40	744,017	+0.17(+0.32%)
Apr 18, 2017	53.12	53.92	52.61	53.23	744,964	-0.42(-0.79%)
Apr 17, 2017	52.59	53.68	52.23	53.65	651,238	+1.21(+2.31%)
Apr 13, 2017	53.56	53.77	52.33	52.44	679,461	-1.43(-2.66%)
Apr 12, 2017	54.99	55.29	53.73	53.87	529,037	-1.25(-2.27%)
Apr 11, 2017	54.26	55.13	53.94	55.12	562,264	+0.49(+0.89%)
Apr 10, 2017	55.01	55.47	54.14	54.63	527,638	-0.33(-0.61%)
Apr 07, 2017	54.24	55.36	54.21	54.97	361,580	-0.07(-0.13%)
Apr 06, 2017	54.47	55.46	53.39	55.04	805,604	+0.41(+0.74%)
Apr 05, 2017	56.78	57.03	54.55	54.63	430,438	-1.21(-2.17%)
Apr 04, 2017	55.59	56.20	55.27	55.85	411,820	+0.02(+0.04%)

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.