Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	53.07	53.33	52.94	52.97	78,923	+0.03(+0.06%)
Jun 29, 2017	53.37	53.37	52.84	52.94	32,114	-0.70(-1.31%)
Jun 28, 2017	53.69	53.92	53.61	53.64	24,959	+0.00(+0.00%)
Jun 27, 2017	54.13	54.34	53.64	53.64	30,734	-0.64(-1.17%)
Jun 26, 2017	54.64	54.64	54.18	54.27	38,096	+0.06(+0.10%)
Jun 23, 2017	53.97	54.46	53.67	54.21	50,096	+0.24(+0.45%)
Jun 22, 2017	54.10	54.14	53.86	53.97	47,295	-0.11(-0.21%)
Jun 21, 2017	54.13	54.13	53.85	54.09	32,162	-0.05(-0.09%)
Jun 20, 2017	54.17	54.17	53.55	54.13	41,625	+0.06(+0.10%)
Jun 19, 2017	54.12	54.12	53.84	54.08	38,477	+0.17(+0.31%)
Jun 16, 2017	53.67	53.92	53.66	53.91	24,008	+0.34(+0.63%)
Jun 15, 2017	53.10	53.75	53.10	53.57	23,305	+0.33(+0.62%)
Jun 14, 2017	53.34	53.55	53.19	53.24	15,315	+0.17(+0.32%)
Jun 13, 2017	52.83	53.07	52.78	53.07	19,010	+0.12(+0.23%)
Jun 12, 2017	52.63	52.95	52.63	52.95	30,498	+0.25(+0.47%)
Jun 09, 2017	52.35	52.85	52.35	52.70	26,554	+0.11(+0.21%)
Jun 08, 2017	52.66	52.66	52.03	52.58	14,703	+0.02(+0.05%)
Jun 07, 2017	52.58	52.70	52.42	52.56	30,541	+0.20(+0.39%)
Jun 06, 2017	52.92	52.92	52.30	52.36	165,873	-0.62(-1.17%)
Jun 05, 2017	52.96	53.25	52.49	52.98	32,432	+0.09(+0.17%)
Jun 02, 2017	52.37	52.95	52.37	52.89	24,945	+0.81(+1.55%)
Jun 01, 2017	52.21	52.21	51.62	52.08	20,679	+0.02(+0.05%)
May 31, 2017	52.01	52.16	51.98	52.06	16,491	+0.10(+0.19%)
May 30, 2017	52.12	52.23	51.92	51.96	18,271	-0.13(-0.25%)
May 26, 2017	52.35	52.37	51.99	52.09	25,962	-0.27(-0.52%)
May 25, 2017	52.71	52.71	52.37	52.37	39,450	-0.23(-0.43%)
May 24, 2017	52.50	52.73	52.50	52.59	26,200	+0.21(+0.40%)
May 23, 2017	52.45	52.70	52.36	52.38	27,761	+0.09(+0.17%)
May 22, 2017	52.15	52.41	52.15	52.29	25,661	+0.12(+0.23%)
May 19, 2017	52.17	52.35	51.93	52.17	33,832	-0.06(-0.12%)
May 18, 2017	51.82	52.25	51.50	52.24	36,393	+0.56(+1.09%)
May 17, 2017	51.19	52.05	51.19	51.67	29,016	+0.43(+0.83%)
May 16, 2017	51.49	51.49	51.16	51.24	15,852	-0.27(-0.53%)
May 15, 2017	51.56	51.92	51.39	51.52	32,282	+0.08(+0.16%)
May 12, 2017	51.33	51.54	51.29	51.43	54,035	+0.13(+0.26%)
May 11, 2017	50.95	51.35	50.49	51.30	14,165	+0.20(+0.39%)
May 10, 2017	50.67	51.26	50.67	51.10	32,864	+0.46(+0.91%)
May 09, 2017	50.96	50.99	50.46	50.64	18,229	-0.28(-0.55%)
May 08, 2017	51.16	51.16	50.76	50.92	25,770	-0.16(-0.32%)
May 05, 2017	50.77	51.13	50.75	51.08	16,819	+0.44(+0.88%)
May 04, 2017	50.29	50.66	49.95	50.64	25,473	+0.05(+0.10%)
May 03, 2017	51.02	51.04	50.38	50.59	44,989	-0.47(-0.92%)
May 02, 2017	51.36	51.64	50.91	51.06	43,517	-0.31(-0.61%)
May 01, 2017	51.56	51.58	51.12	51.37	51,003	+0.05(+0.09%)
Apr 28, 2017	51.69	51.69	51.04	51.33	18,771	-0.34(-0.66%)
Apr 27, 2017	52.11	52.11	51.62	51.66	24,034	-0.56(-1.07%)
Apr 26, 2017	52.33	52.47	52.02	52.22	168,193	-0.26(-0.49%)
Apr 25, 2017	52.09	52.49	52.09	52.48	52,592	+0.33(+0.63%)
Apr 24, 2017	52.88	52.88	51.51	52.15	516,555	-0.52(-0.98%)
Apr 21, 2017	52.80	52.83	52.65	52.66	35,999	-0.10(-0.18%)
Apr 20, 2017	52.79	52.81	52.53	52.76	14,490	-0.02(-0.04%)
Apr 19, 2017	53.03	53.03	52.75	52.78	14,546	-0.27(-0.50%)
Apr 18, 2017	52.73	53.07	52.73	53.05	66,071	+0.35(+0.66%)
Apr 17, 2017	52.05	52.71	52.05	52.71	30,202	+0.71(+1.37%)
Apr 13, 2017	52.06	52.09	51.92	52.00	14,916	-0.11(-0.22%)
Apr 12, 2017	52.23	52.45	52.04	52.11	25,969	-0.19(-0.35%)
Apr 11, 2017	52.05	52.37	52.05	52.29	19,699	+0.23(+0.43%)
Apr 10, 2017	51.83	52.09	51.62	52.07	22,847	+0.29(+0.56%)
Apr 07, 2017	51.66	51.91	51.66	51.78	15,118	+0.18(+0.34%)
Apr 06, 2017	51.46	51.68	51.09	51.60	17,197	+0.17(+0.34%)
Apr 05, 2017	51.20	51.50	51.09	51.43	32,674	+0.34(+0.66%)
Apr 04, 2017	51.01	51.39	50.99	51.09	22,391	+0.06(+0.13%)

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.