Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	52.41	52.41	52.10	52.22	8,713	+0.02(+0.04%)
Jun 29, 2017	52.64	52.64	52.10	52.20	10,367	-0.44(-0.84%)
Jun 28, 2017	52.50	52.64	52.48	52.64	2,055	+0.43(+0.81%)
Jun 27, 2017	52.37	52.37	52.14	52.21	14,017	-0.04(-0.08%)
Jun 26, 2017	52.59	52.59	52.22	52.26	125,997	+0.28(+0.53%)
Jun 23, 2017	52.25	52.33	51.98	51.98	80,875	-0.16(-0.30%)
Jun 22, 2017	52.10	52.19	52.10	52.14	3,571	+0.06(+0.11%)
Jun 21, 2017	52.14	52.19	52.08	52.08	1,299	-0.13(-0.26%)
Jun 20, 2017	52.90	52.90	52.20	52.21	4,695	-0.41(-0.78%)
Jun 19, 2017	52.71	52.71	52.62	52.62	1,916	+0.20(+0.37%)
Jun 16, 2017	52.28	52.43	52.17	52.43	16,084	+0.45(+0.87%)
Jun 15, 2017	51.77	51.97	51.69	51.97	11,306	-0.61(-1.17%)
Jun 14, 2017	52.93	52.93	52.59	52.59	4,699	+0.05(+0.09%)
Jun 13, 2017	52.52	52.56	52.43	52.54	8,819	+0.50(+0.96%)
Jun 12, 2017	52.22	52.22	51.98	52.04	11,940	-0.12(-0.23%)
Jun 09, 2017	52.31	52.34	52.11	52.16	6,684	-0.28(-0.53%)
Jun 08, 2017	52.46	52.46	52.39	52.44	6,482	-0.08(-0.16%)
Jun 07, 2017	52.74	52.74	52.38	52.52	8,106	+0.02(+0.04%)
Jun 06, 2017	52.44	52.55	52.44	52.50	4,809	-0.14(-0.27%)
Jun 05, 2017	52.81	52.81	52.61	52.65	8,893	-0.37(-0.70%)
Jun 02, 2017	52.94	53.02	52.77	53.02	4,702	+0.60(+1.14%)
Jun 01, 2017	52.29	52.42	52.26	52.42	7,516	+0.28(+0.53%)
May 31, 2017	52.48	52.48	52.10	52.14	37,740	+0.16(+0.31%)
May 30, 2017	52.03	52.05	51.96	51.98	9,851	-0.02(-0.04%)
May 26, 2017	52.00	52.02	51.94	52.00	6,551	-0.22(-0.42%)
May 25, 2017	52.35	52.35	52.17	52.22	5,818	+0.01(+0.01%)
May 24, 2017	52.20	52.21	52.04	52.21	7,350	+0.04(+0.08%)
May 23, 2017	52.45	52.45	52.17	52.17	35,290	-0.08(-0.16%)
May 22, 2017	52.36	52.36	52.21	52.25	11,229	+0.20(+0.38%)
May 19, 2017	52.13	52.13	52.05	52.06	3,178	+0.39(+0.75%)
May 18, 2017	51.29	51.67	51.29	51.67	16,892	+0.11(+0.21%)
May 17, 2017	51.78	51.78	51.56	51.56	11,851	-0.43(-0.84%)
May 16, 2017	51.94	52.00	51.93	52.00	4,829	+0.39(+0.76%)
May 15, 2017	51.54	51.62	51.54	51.61	6,039	+0.19(+0.37%)
May 12, 2017	51.26	51.42	51.20	51.42	43,335	+0.25(+0.49%)
May 11, 2017	51.24	51.24	51.11	51.17	13,176	-0.14(-0.28%)
May 10, 2017	51.27	51.32	51.27	51.31	41,797	+0.05(+0.10%)
May 09, 2017	51.36	51.39	51.26	51.26	6,179	-0.19(-0.37%)
May 08, 2017	51.56	51.56	51.40	51.45	9,783	-0.35(-0.67%)
May 05, 2017	51.43	51.83	51.33	51.80	6,455	+0.53(+1.03%)
May 04, 2017	51.00	51.27	51.00	51.27	4,247	+0.42(+0.82%)
May 03, 2017	50.79	50.98	50.78	50.85	4,274	-0.06(-0.11%)
May 02, 2017	50.92	50.93	50.91	50.91	1,965	+0.16(+0.31%)
May 01, 2017	50.66	50.75	50.66	50.75	2,449	+0.21(+0.42%)
Apr 28, 2017	50.67	50.67	50.52	50.54	5,434	-0.07(-0.15%)
Apr 27, 2017	50.67	50.67	50.48	50.61	16,862	+0.02(+0.03%)
Apr 26, 2017	50.52	50.66	50.52	50.60	10,486	-0.06(-0.13%)
Apr 25, 2017	50.54	50.69	50.54	50.66	1,696	+0.44(+0.88%)
Apr 24, 2017	50.25	50.25	50.22	50.22	1,538	+1.21(+2.46%)
Apr 21, 2017	49.13	49.13	48.98	49.02	2,911	-0.02(-0.03%)
Apr 20, 2017	49.11	49.11	49.03	49.03	4,203	+0.39(+0.79%)
Apr 19, 2017	48.87	48.91	48.65	48.65	3,241	-0.14(-0.29%)
Apr 18, 2017	48.81	48.81	48.60	48.79	3,578	-0.16(-0.32%)
Apr 17, 2017	48.97	49.03	48.94	48.94	3,306	+0.22(+0.46%)
Apr 13, 2017	48.83	48.84	48.71	48.72	4,664	-0.45(-0.91%)
Apr 12, 2017	48.91	49.20	48.90	49.16	3,876	+0.14(+0.28%)
Apr 11, 2017	48.98	49.02	48.73	49.02	6,215	+0.19(+0.39%)
Apr 10, 2017	48.79	48.86	48.79	48.83	5,922	-0.01(-0.03%)
Apr 07, 2017	48.83	48.90	48.81	48.85	5,627	-0.00(-0.01%)
Apr 06, 2017	48.98	48.98	48.85	48.85	2,445	-0.07(-0.15%)
Apr 05, 2017	49.09	49.19	48.92	48.92	3,385	-0.25(-0.52%)
Apr 04, 2017	49.09	49.18	48.97	49.18	6,907	+0.11(+0.23%)

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.