Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	54.70	55.20	54.19	54.21	3,907	-0.12(-0.22%)
Jun 29, 2017	55.45	55.45	53.65	54.32	950	-1.70(-3.04%)
Jun 28, 2017	55.28	56.16	55.26	56.02	1,836	+0.75(+1.36%)
Jun 27, 2017	55.81	55.81	55.07	55.27	2,065	-0.37(-0.66%)
Jun 26, 2017	56.04	56.42	55.53	55.64	4,157	-0.46(-0.81%)
Jun 23, 2017	55.86	56.09	55.86	56.09	1,199	+0.01(+0.02%)
Jun 22, 2017	55.89	56.25	55.88	56.08	2,489	+0.17(+0.30%)
Jun 21, 2017	55.64	55.94	55.64	55.92	8,882	-0.20(-0.36%)
Jun 20, 2017	56.45	56.45	56.12	56.12	1,508	-0.04(-0.07%)
Jun 19, 2017	56.21	56.23	56.16	56.16	1,220	+0.42(+0.74%)
Jun 16, 2017	55.24	55.74	55.23	55.74	1,424	+0.66(+1.19%)
Jun 15, 2017	54.35	55.12	54.33	55.08	6,386	-1.33(-2.36%)
Jun 14, 2017	56.71	56.89	56.38	56.42	1,470	-0.38(-0.67%)
Jun 13, 2017	56.16	56.81	56.16	56.80	3,618	+0.88(+1.57%)
Jun 12, 2017	55.50	55.97	55.50	55.92	1,520	+0.50(+0.90%)
Jun 09, 2017	57.19	57.19	54.90	55.42	6,292	-1.52(-2.66%)
Jun 08, 2017	56.64	57.02	56.64	56.93	3,652	-0.38(-0.66%)
Jun 07, 2017	57.58	57.58	57.24	57.31	2,485	-0.01(-0.01%)
Jun 06, 2017	57.17	57.67	57.17	57.32	5,966	+0.05(+0.09%)
Jun 05, 2017	57.63	57.63	57.19	57.27	5,282	-0.80(-1.38%)
Jun 02, 2017	56.62	58.10	56.62	58.07	11,818	+3.43(+6.28%)
Jun 01, 2017	54.33	54.67	54.12	54.64	12,542	+1.67(+3.16%)
May 31, 2017	53.36	53.36	52.96	52.96	1,093	-0.01(-0.02%)
May 30, 2017	52.91	53.35	52.91	52.97	1,639	+0.39(+0.74%)
May 26, 2017	52.29	52.58	52.29	52.58	1,662	+0.11(+0.20%)
May 25, 2017	52.28	52.62	52.28	52.48	4,541	+0.30(+0.57%)
May 24, 2017	52.02	52.22	51.74	52.18	8,161	-0.38(-0.72%)
May 23, 2017	52.26	52.77	52.26	52.56	2,867	+0.30(+0.58%)
May 22, 2017	52.25	52.25	52.25	52.25	872	-0.06(-0.11%)
May 19, 2017	52.03	52.37	51.67	52.31	6,699	+1.16(+2.27%)
May 18, 2017	50.52	51.24	50.52	51.15	2,040	+0.52(+1.02%)
May 17, 2017	50.92	51.22	50.63	50.63	3,114	-0.35(-0.69%)
May 16, 2017	51.14	51.14	50.74	50.98	3,221	-0.04(-0.08%)
May 15, 2017	51.13	51.16	50.84	51.02	7,283	+0.36(+0.71%)
May 12, 2017	50.42	50.66	50.42	50.66	1,611	+0.53(+1.05%)
May 11, 2017	50.35	50.36	49.81	50.13	3,365	-0.46(-0.90%)
May 10, 2017	50.94	50.94	50.33	50.58	1,996	-0.59(-1.15%)
May 09, 2017	51.36	51.50	51.18	51.18	1,746	-0.53(-1.02%)
May 08, 2017	51.79	52.09	51.70	51.70	2,265	+0.23(+0.46%)
May 05, 2017	50.86	51.66	50.86	51.47	3,007	+0.64(+1.25%)
May 04, 2017	50.18	50.83	50.06	50.83	1,847	+0.87(+1.74%)
May 03, 2017	49.75	49.96	49.75	49.96	2,000	-0.21(-0.43%)
May 02, 2017	50.02	50.25	49.87	50.18	1,289	+0.39(+0.79%)
May 01, 2017	49.15	49.79	49.12	49.79	1,117	+0.61(+1.24%)
Apr 28, 2017	49.28	49.28	49.18	49.18	956	-0.42(-0.84%)
Apr 27, 2017	49.68	49.87	49.55	49.60	1,386	-0.13(-0.26%)
Apr 26, 2017	49.75	50.00	49.68	49.73	5,723	+0.07(+0.14%)
Apr 25, 2017	49.49	49.95	49.49	49.66	7,716	+0.53(+1.07%)
Apr 24, 2017	49.05	49.13	48.76	49.13	15,262	+1.11(+2.32%)
Apr 21, 2017	47.90	48.05	47.80	48.02	2,325	+0.31(+0.66%)
Apr 20, 2017	47.08	47.71	47.08	47.71	8,618	+0.93(+1.99%)
Apr 19, 2017	47.28	47.28	46.61	46.78	12,365	-0.09(-0.19%)
Apr 18, 2017	46.73	46.86	46.32	46.86	13,653	-0.25(-0.53%)
Apr 17, 2017	46.84	47.29	46.84	47.11	4,658	+1.43(+3.14%)
Apr 13, 2017	45.65	46.02	45.64	45.68	2,445	-0.88(-1.89%)
Apr 12, 2017	47.12	47.12	46.56	46.56	1,860	-0.81(-1.71%)
Apr 11, 2017	47.06	47.37	46.85	47.37	3,579	+0.70(+1.51%)
Apr 10, 2017	46.62	46.73	46.58	46.67	2,326	-0.31(-0.67%)
Apr 07, 2017	47.27	47.27	46.92	46.98	2,681	+0.43(+0.93%)
Apr 06, 2017	46.06	46.55	45.93	46.55	2,695	-1.06(-2.22%)
Apr 05, 2017	48.00	48.37	47.50	47.61	5,425	-0.88(-1.81%)
Apr 04, 2017	48.00	48.60	48.00	48.49	5,077	+0.16(+0.34%)

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.