Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	55.06	57.14	55.06	55.96	1,199,631	+1.22(+2.23%)
Jun 29, 2017	54.41	55.35	53.52	54.74	732,168	+0.77(+1.43%)
Jun 28, 2017	52.74	54.21	52.66	53.96	548,840	+1.75(+3.35%)
Jun 27, 2017	53.60	53.64	51.93	52.21	704,147	-1.10(-2.06%)
Jun 26, 2017	54.45	54.57	53.11	53.31	631,921	-0.81(-1.50%)
Jun 23, 2017	54.17	54.49	53.39	54.13	2,532,424	+0.04(+0.08%)
Jun 22, 2017	54.25	54.84	53.07	54.09	713,633	+1.10(+2.08%)
Jun 21, 2017	53.56	53.64	52.70	52.99	618,026	-0.41(-0.76%)
Jun 20, 2017	53.96	54.17	52.46	53.39	617,578	-1.06(-1.94%)
Jun 19, 2017	53.27	54.98	52.78	54.45	572,288	+1.51(+2.85%)
Jun 16, 2017	52.05	53.11	52.01	52.95	706,013	+0.73(+1.40%)
Jun 15, 2017	53.31	53.96	51.85	52.21	737,547	-1.55(-2.88%)
Jun 14, 2017	55.19	55.35	53.27	53.76	799,769	-1.34(-2.44%)
Jun 13, 2017	54.74	55.29	54.25	55.10	615,395	+0.45(+0.82%)
Jun 12, 2017	54.66	55.39	54.17	54.66	742,559	-0.12(-0.22%)
Jun 09, 2017	54.49	55.67	54.29	54.78	617,542	+0.45(+0.82%)
Jun 08, 2017	52.70	54.33	52.29	54.33	802,435	+1.55(+2.93%)
Jun 07, 2017	52.05	52.99	51.44	52.78	538,231	+0.77(+1.49%)
Jun 06, 2017	53.19	53.23	51.93	52.01	541,336	-1.43(-2.67%)
Jun 05, 2017	53.52	53.88	53.07	53.43	567,518	-0.41(-0.76%)
Jun 02, 2017	53.27	54.37	53.27	53.84	641,029	+0.57(+1.07%)
Jun 01, 2017	52.99	53.88	52.31	53.27	754,803	+0.77(+1.47%)
May 31, 2017	52.46	52.78	50.91	52.50	802,829	-0.69(-1.30%)
May 30, 2017	52.78	53.52	52.62	53.19	374,219	+0.29(+0.54%)
May 26, 2017	52.86	53.07	52.21	52.91	541,661	+0.04(+0.08%)
May 25, 2017	53.39	53.60	52.66	52.86	746,860	-0.24(-0.46%)
May 24, 2017	53.19	53.60	52.78	53.11	527,182	+0.00(+0.00%)
May 23, 2017	52.99	53.27	52.62	53.11	457,429	+0.20(+0.38%)
May 22, 2017	54.62	54.74	52.82	52.91	687,834	-1.30(-2.40%)
May 19, 2017	52.33	54.70	52.21	54.21	951,300	+2.20(+4.23%)
May 18, 2017	51.15	52.17	50.79	52.01	970,137	+0.61(+1.19%)
May 17, 2017	52.95	52.95	51.34	51.40	984,981	-2.28(-4.25%)
May 16, 2017	53.07	53.76	52.74	53.68	674,510	+0.69(+1.31%)
May 15, 2017	52.13	53.70	51.93	52.99	728,558	+1.14(+2.20%)
May 12, 2017	52.01	52.42	51.68	51.85	609,362	-0.53(-1.01%)
May 11, 2017	51.93	52.74	51.15	52.38	764,731	+0.41(+0.78%)
May 10, 2017	49.77	52.01	49.69	51.97	826,816	+2.28(+4.59%)
May 09, 2017	49.73	50.14	49.32	49.69	618,102	-0.12(-0.25%)
May 08, 2017	50.54	50.79	49.65	49.81	811,483	-0.94(-1.85%)
May 05, 2017	49.77	51.15	49.69	50.75	720,742	+1.26(+2.55%)
May 04, 2017	49.57	50.01	48.51	49.48	1,266,675	-0.45(-0.90%)
May 03, 2017	52.95	53.80	49.81	49.93	2,617,189	-3.62(-6.77%)
May 02, 2017	54.37	54.53	53.15	53.56	886,618	-0.86(-1.57%)
May 01, 2017	54.05	54.82	53.60	54.41	660,989	+0.33(+0.60%)
Apr 28, 2017	54.21	54.33	53.84	54.09	662,071	-0.08(-0.15%)
Apr 27, 2017	54.29	54.49	53.35	54.17	606,121	-0.20(-0.37%)
Apr 26, 2017	54.41	54.70	53.64	54.37	681,478	-0.24(-0.45%)
Apr 25, 2017	54.09	54.82	53.80	54.62	627,983	+0.86(+1.59%)
Apr 24, 2017	52.78	53.84	52.50	53.76	718,530	+1.34(+2.56%)
Apr 21, 2017	52.74	52.78	52.09	52.42	785,622	-0.57(-1.08%)
Apr 20, 2017	52.09	53.07	52.05	52.99	542,541	+1.14(+2.20%)
Apr 19, 2017	52.78	52.78	51.85	51.85	603,211	-0.65(-1.24%)
Apr 18, 2017	52.01	52.54	51.60	52.50	806,986	+0.20(+0.39%)
Apr 17, 2017	52.91	52.99	51.72	52.29	788,355	-0.20(-0.39%)
Apr 13, 2017	54.17	54.90	52.46	52.50	778,043	-1.87(-3.45%)
Apr 12, 2017	55.43	55.43	54.21	54.37	650,013	-1.30(-2.34%)
Apr 11, 2017	55.35	55.88	54.82	55.67	467,722	+0.20(+0.37%)
Apr 10, 2017	55.39	55.80	55.10	55.47	453,221	+0.16(+0.29%)
Apr 07, 2017	55.02	55.72	55.02	55.31	571,551	+0.20(+0.37%)
Apr 06, 2017	53.97	55.10	53.16	55.10	910,119	+1.18(+2.18%)
Apr 05, 2017	55.55	56.10	53.89	53.93	678,575	-1.38(-2.49%)
Apr 04, 2017	54.62	55.47	54.62	55.31	722,862	+0.57(+1.04%)

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.