Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	51.92	53.22	51.83	52.81	192,203	+1.03(+1.99%)
Jun 29, 2017	52.68	52.72	51.56	51.79	132,313	-0.80(-1.53%)
Jun 28, 2017	52.05	52.63	52.05	52.59	150,755	+0.85(+1.64%)
Jun 27, 2017	52.68	52.90	51.74	51.74	184,936	-0.80(-1.53%)
Jun 26, 2017	52.23	52.86	52.05	52.55	158,564	+0.40(+0.77%)
Jun 23, 2017	52.23	52.55	51.83	52.14	796,544	-0.04(-0.09%)
Jun 22, 2017	51.52	52.37	51.07	52.19	155,958	+0.45(+0.86%)
Jun 21, 2017	52.86	52.86	51.70	51.74	131,971	-1.16(-2.20%)
Jun 20, 2017	53.62	53.84	52.72	52.90	123,703	-1.12(-2.07%)
Jun 19, 2017	54.20	54.38	53.57	54.02	218,256	+0.18(+0.33%)
Jun 16, 2017	53.80	54.33	53.57	53.84	372,346	-0.40(-0.74%)
Jun 15, 2017	53.31	54.33	53.17	54.24	141,117	+0.09(+0.17%)
Jun 14, 2017	55.09	55.09	53.89	54.16	138,836	-0.94(-1.70%)
Jun 13, 2017	54.92	55.59	54.69	55.09	146,615	+0.27(+0.49%)
Jun 12, 2017	55.50	56.17	54.74	54.83	169,895	-0.67(-1.21%)
Jun 09, 2017	54.83	56.03	54.65	55.50	258,578	+1.03(+1.89%)
Jun 08, 2017	54.11	54.49	53.62	54.47	365,974	+0.27(+0.50%)
Jun 07, 2017	55.18	55.59	54.11	54.20	159,773	-0.89(-1.62%)
Jun 06, 2017	56.21	56.21	54.87	55.09	141,982	-1.39(-2.45%)
Jun 05, 2017	57.15	57.64	56.48	56.48	115,389	-0.67(-1.17%)
Jun 02, 2017	56.79	57.69	56.39	57.15	227,049	+0.54(+0.95%)
Jun 01, 2017	55.45	56.97	54.87	56.62	302,753	+1.39(+2.51%)
May 31, 2017	54.78	55.36	53.98	55.23	199,728	+0.31(+0.57%)
May 30, 2017	54.96	55.18	54.51	54.92	108,902	-0.22(-0.41%)
May 26, 2017	54.78	55.32	54.47	55.14	101,434	+0.31(+0.57%)
May 25, 2017	55.63	55.74	54.60	54.83	109,864	-0.54(-0.97%)
May 24, 2017	55.09	55.41	54.60	55.36	163,238	+0.49(+0.90%)
May 23, 2017	54.87	55.18	54.24	54.87	126,695	+0.04(+0.08%)
May 22, 2017	53.98	54.87	53.84	54.83	137,888	+1.25(+2.34%)
May 19, 2017	53.44	54.20	53.44	53.57	274,925	+0.22(+0.42%)
May 18, 2017	52.90	53.57	52.33	53.35	282,938	+0.36(+0.67%)
May 17, 2017	55.05	54.24	52.77	52.99	181,809	-2.06(-3.74%)
May 16, 2017	55.45	55.45	54.60	55.05	162,496	-0.18(-0.32%)
May 15, 2017	55.05	55.45	54.56	55.23	153,164	+0.27(+0.49%)
May 12, 2017	55.72	55.72	54.74	54.96	75,567	-0.76(-1.36%)
May 11, 2017	55.85	56.26	54.83	55.72	95,975	-0.32(-0.57%)
May 10, 2017	55.55	56.09	55.33	56.04	157,201	+0.49(+0.88%)
May 09, 2017	56.09	56.09	55.02	55.55	186,493	-0.45(-0.79%)
May 08, 2017	56.89	56.98	55.75	56.00	223,201	-0.98(-1.72%)
May 05, 2017	56.89	57.20	56.22	56.98	132,279	+0.22(+0.39%)
May 04, 2017	56.80	57.02	56.38	56.75	164,349	+0.04(+0.08%)
May 03, 2017	56.84	57.11	56.35	56.71	184,428	-0.62(-1.09%)
May 02, 2017	56.67	57.42	56.49	57.33	162,259	+0.58(+1.02%)
May 01, 2017	57.20	57.47	56.09	56.75	242,523	-0.22(-0.39%)
Apr 28, 2017	59.74	59.74	55.95	56.98	341,700	-2.45(-4.12%)
Apr 27, 2017	58.22	61.43	58.22	59.43	455,856	+2.36(+4.13%)
Apr 26, 2017	56.22	57.42	56.18	57.07	284,176	+0.85(+1.50%)
Apr 25, 2017	56.53	57.16	56.22	56.22	188,060	+0.09(+0.16%)
Apr 24, 2017	56.22	56.29	55.60	56.13	189,242	+0.98(+1.78%)
Apr 21, 2017	54.57	55.42	53.95	55.15	303,485	+0.40(+0.73%)
Apr 20, 2017	53.28	54.84	53.19	54.75	264,053	+1.78(+3.36%)
Apr 19, 2017	52.35	53.59	52.35	52.97	253,162	+0.71(+1.36%)
Apr 18, 2017	52.44	53.06	52.21	52.26	223,054	-0.71(-1.34%)
Apr 17, 2017	52.57	53.02	52.44	52.97	116,900	+0.53(+1.02%)
Apr 13, 2017	53.19	53.51	52.26	52.44	105,398	-0.76(-1.42%)
Apr 12, 2017	54.62	54.62	53.06	53.19	109,179	-1.78(-3.24%)
Apr 11, 2017	54.13	54.97	53.86	54.97	93,744	+0.62(+1.15%)
Apr 10, 2017	53.95	54.62	53.82	54.35	106,857	+0.36(+0.66%)
Apr 07, 2017	53.99	54.35	53.73	53.99	127,164	-0.13(-0.25%)
Apr 06, 2017	54.71	54.71	53.77	54.13	185,669	-0.49(-0.90%)
Apr 05, 2017	55.20	55.64	54.26	54.62	167,668	-0.09(-0.16%)
Apr 04, 2017	54.13	54.80	54.13	54.71	116,948	+0.49(+0.90%)

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.