Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	51.66	52.08	51.27	51.67	24,220	-0.16(-0.31%)
Jun 29, 2017	52.21	52.54	50.66	51.83	21,065	-1.57(-2.94%)
Jun 28, 2017	52.95	54.27	52.13	53.40	13,493	+1.34(+2.58%)
Jun 27, 2017	53.72	54.09	51.88	52.06	25,494	-1.40(-2.61%)
Jun 26, 2017	53.27	54.65	52.84	53.46	22,107	+0.12(+0.23%)
Jun 23, 2017	52.27	53.66	51.93	53.34	129,678	+1.54(+2.98%)
Jun 22, 2017	51.23	52.31	51.03	51.79	22,268	+0.32(+0.63%)
Jun 21, 2017	51.84	52.53	51.39	51.47	17,959	-0.50(-0.96%)
Jun 20, 2017	52.03	52.23	51.67	51.97	15,869	-0.79(-1.50%)
Jun 19, 2017	52.33	53.48	52.06	52.76	33,605	+0.38(+0.72%)
Jun 16, 2017	51.82	52.56	51.48	52.38	35,368	+0.03(+0.06%)
Jun 15, 2017	51.33	52.53	51.11	52.35	25,115	+0.89(+1.72%)
Jun 14, 2017	52.86	54.25	51.02	51.46	31,213	-1.40(-2.64%)
Jun 13, 2017	54.35	54.38	52.74	52.86	36,334	-1.42(-2.62%)
Jun 12, 2017	55.33	55.33	53.54	54.28	22,806	-0.84(-1.52%)
Jun 09, 2017	55.03	56.00	54.23	55.12	47,772	+0.51(+0.93%)
Jun 08, 2017	53.03	55.03	52.41	54.61	20,458	+1.45(+2.73%)
Jun 07, 2017	53.97	53.97	53.16	53.16	12,598	-0.26(-0.48%)
Jun 06, 2017	54.03	54.56	53.29	53.42	9,690	-0.19(-0.36%)
Jun 05, 2017	54.61	54.61	53.57	53.61	16,606	-1.08(-1.98%)
Jun 02, 2017	54.27	55.61	54.27	54.69	17,739	+0.42(+0.78%)
Jun 01, 2017	54.23	54.27	53.42	54.27	30,711	+1.30(+2.45%)
May 31, 2017	53.75	53.75	52.97	52.97	13,273	-0.48(-0.90%)
May 30, 2017	53.27	53.67	53.27	53.46	8,416	-0.30(-0.56%)
May 26, 2017	53.91	54.23	53.45	53.76	66,282	+0.07(+0.14%)
May 25, 2017	53.75	54.43	53.11	53.68	18,342	-0.60(-1.11%)
May 24, 2017	52.47	54.57	52.47	54.29	25,354	+1.08(+2.03%)
May 23, 2017	53.78	53.78	53.02	53.21	16,523	-0.30(-0.55%)
May 22, 2017	53.03	53.74	52.36	53.50	18,040	+0.47(+0.89%)
May 19, 2017	53.10	54.29	52.78	53.03	24,655	-0.02(-0.04%)
May 18, 2017	53.21	54.40	52.73	53.05	23,008	+0.05(+0.09%)
May 17, 2017	52.95	53.38	52.18	53.01	65,434	-0.28(-0.52%)
May 16, 2017	52.76	53.74	52.76	53.28	12,268	+0.52(+0.99%)
May 15, 2017	52.19	52.77	51.76	52.76	17,614	+0.42(+0.79%)
May 12, 2017	52.68	53.13	51.70	52.34	29,143	-0.54(-1.02%)
May 11, 2017	51.42	53.07	51.42	52.88	21,464	+1.20(+2.32%)
May 10, 2017	51.93	52.53	51.07	51.68	33,299	-0.14(-0.27%)
May 09, 2017	52.04	53.24	51.36	51.82	27,168	-0.25(-0.48%)
May 08, 2017	51.75	54.11	51.43	52.07	41,081	+0.40(+0.77%)
May 05, 2017	49.87	51.92	49.03	51.67	32,041	+1.82(+3.65%)
May 04, 2017	53.98	54.92	49.03	49.85	63,908	-4.50(-8.28%)
May 03, 2017	54.43	54.61	53.88	54.35	26,762	+0.08(+0.15%)
May 02, 2017	54.65	54.88	53.69	54.27	16,525	-0.64(-1.16%)
May 01, 2017	53.93	54.91	53.68	54.90	14,324	+0.97(+1.81%)
Apr 28, 2017	54.76	54.92	53.66	53.93	18,107	-0.80(-1.45%)
Apr 27, 2017	55.12	55.70	54.57	54.72	19,302	-0.36(-0.65%)
Apr 26, 2017	55.64	56.10	54.85	55.08	25,505	-0.74(-1.32%)
Apr 25, 2017	54.71	56.13	54.39	55.82	37,290	+1.31(+2.41%)
Apr 24, 2017	54.70	54.78	53.99	54.51	23,707	+0.32(+0.59%)
Apr 21, 2017	53.98	54.35	53.86	54.19	21,490	+0.46(+0.86%)
Apr 20, 2017	53.66	53.88	53.34	53.72	26,707	+0.24(+0.45%)
Apr 19, 2017	54.42	54.64	53.12	53.49	22,675	-0.57(-1.05%)
Apr 18, 2017	53.27	54.06	52.23	54.06	19,755	+0.66(+1.24%)
Apr 17, 2017	52.90	53.54	52.90	53.39	22,084	+0.57(+1.08%)
Apr 13, 2017	52.20	53.41	52.15	52.82	22,511	+0.39(+0.75%)
Apr 12, 2017	53.06	53.25	52.06	52.43	16,164	-0.81(-1.52%)
Apr 11, 2017	53.61	54.44	52.72	53.24	12,334	-0.40(-0.75%)
Apr 10, 2017	54.04	54.72	53.06	53.65	23,355	-0.36(-0.66%)
Apr 07, 2017	52.53	54.79	51.67	54.00	43,807	+1.47(+2.80%)
Apr 06, 2017	53.37	53.37	52.06	52.53	53,504	-0.81(-1.53%)
Apr 05, 2017	55.12	55.12	53.17	53.35	43,399	-1.63(-2.96%)
Apr 04, 2017	54.20	55.24	54.20	54.98	45,469	+0.94(+1.74%)

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.