Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	54.62	54.69	54.15	54.43	1,679,342	-0.18(-0.33%)
Jun 29, 2017	55.37	55.42	54.57	54.61	2,476,493	-0.81(-1.46%)
Jun 28, 2017	54.96	55.55	54.83	55.42	2,933,985	+0.62(+1.13%)
Jun 27, 2017	54.83	55.17	54.66	54.80	2,398,825	+0.68(+1.26%)
Jun 26, 2017	54.54	54.54	54.09	54.12	1,455,718	+0.10(+0.19%)
Jun 23, 2017	53.79	54.24	53.80	54.02	3,140,401	+0.23(+0.43%)
Jun 22, 2017	53.61	53.98	53.50	53.79	1,677,474	-0.04(-0.07%)
Jun 21, 2017	54.37	54.45	53.60	53.83	2,581,108	-0.80(-1.46%)
Jun 20, 2017	54.96	55.00	54.40	54.63	2,466,459	-1.44(-2.57%)
Jun 19, 2017	56.31	56.50	56.02	56.07	985,898	-0.16(-0.28%)
Jun 16, 2017	55.73	56.39	55.59	56.23	1,706,822	+1.19(+2.16%)
Jun 15, 2017	54.97	55.21	54.89	55.04	1,521,698	-0.63(-1.13%)
Jun 14, 2017	56.50	56.50	55.51	55.67	1,853,545	-0.78(-1.38%)
Jun 13, 2017	56.44	56.56	56.16	56.45	1,264,026	+0.25(+0.44%)
Jun 12, 2017	56.37	56.65	56.04	56.20	1,541,101	+0.44(+0.79%)
Jun 09, 2017		55.89	55.03	55.76	2,678,786	+0.43(+0.78%)
Jun 08, 2017	55.64	55.71	55.27	55.33	2,093,319	-0.34(-0.61%)
Jun 07, 2017	56.26	56.36	55.43	55.67	2,146,936	-0.69(-1.22%)
Jun 06, 2017	55.87	56.41	55.83	56.36	1,785,133	+0.01(+0.02%)
Jun 05, 2017	56.04	56.41	55.98	56.35	985,471	+0.29(+0.52%)
Jun 02, 2017	56.12	56.16	55.66	56.06	1,691,640	-0.33(-0.59%)
Jun 01, 2017	56.16	56.66	56.09	56.39	972,896	+0.18(+0.32%)
May 31, 2017	56.42	56.59	56.14	56.21	1,176,511	-0.30(-0.53%)
May 30, 2017	56.53	56.72	56.39	56.51	963,991	+0.18(+0.32%)
May 26, 2017	56.35	56.49	56.14	56.33	852,078	+0.04(+0.07%)
May 25, 2017	56.53	57.09	56.15	56.29	1,621,639	-0.62(-1.09%)
May 24, 2017	56.63	57.03	56.63	56.91	1,504,247	+0.00(+0.00%)
May 23, 2017	57.00	57.17	56.78	56.91	1,562,060	-0.11(-0.19%)
May 22, 2017	57.27	57.31	56.63	57.02	3,742,585	-0.22(-0.38%)
May 19, 2017	57.11	57.32	57.06	57.24	7,309,888	+0.17(+0.30%)
May 18, 2017	57.19	57.47	56.94	57.07	1,611,446	-0.49(-0.85%)
May 17, 2017	57.68	58.22	57.50	57.56	1,817,798	-0.89(-1.52%)
May 16, 2017	58.33	58.53	58.16	58.45	1,935,973	+0.69(+1.19%)
May 15, 2017	58.25	58.28	57.60	57.76	1,504,162	+0.50(+0.87%)
May 12, 2017	57.10	57.40	56.96	57.26	1,467,157	-0.03(-0.05%)
May 11, 2017	57.19	57.41	56.87	57.29	1,788,424	+0.39(+0.69%)
May 10, 2017	56.75	57.31	56.65	56.90	1,989,136	+0.65(+1.16%)
May 09, 2017	56.46	56.48	56.09	56.25	1,620,819	-0.15(-0.27%)
May 08, 2017	56.19	56.51	55.89	56.40	1,722,917	+0.32(+0.57%)
May 05, 2017	54.74	56.09	54.73	56.08	2,359,093	+1.89(+3.49%)
May 04, 2017	54.46	54.49	53.83	54.19	4,565,677	-0.06(-0.11%)
May 03, 2017	53.79	54.35	53.65	54.25	1,505,062	+0.51(+0.95%)
May 02, 2017	53.94	54.12	53.58	53.74	1,792,175	-0.29(-0.54%)
May 01, 2017	54.27	54.27	53.98	54.03	829,387	-0.09(-0.17%)
Apr 28, 2017	54.12	54.31	53.92	54.12	1,359,970	+0.05(+0.09%)
Apr 27, 2017	54.32	54.32	53.80	54.07	2,399,610	-0.41(-0.75%)
Apr 26, 2017	54.64	55.14	54.47	54.48	1,326,275	-0.50(-0.91%)
Apr 25, 2017	54.97	55.07	54.76	54.98	1,256,856	+0.29(+0.53%)
Apr 24, 2017	54.60	54.79	54.40	54.69	1,206,728	+1.02(+1.90%)
Apr 21, 2017	53.24	53.84	53.10	53.67	1,861,370	+0.32(+0.60%)
Apr 20, 2017	53.56	53.75	53.35	53.35	2,758,634	-0.25(-0.47%)
Apr 19, 2017	54.29	54.57	53.47	53.60	4,432,569	-1.56(-2.83%)
Apr 18, 2017	55.13	55.41	54.91	55.16	1,527,972	-0.66(-1.18%)
Apr 17, 2017	55.46	55.85	55.39	55.82	968,729	+0.55(+1.00%)
Apr 13, 2017	55.76	55.95	55.19	55.27	2,523,050	-1.23(-2.18%)
Apr 12, 2017	56.69	56.86	56.31	56.50	1,007,579	-0.32(-0.56%)
Apr 11, 2017	56.69	56.85	56.12	56.82	1,132,979	+0.27(+0.48%)
Apr 10, 2017	56.25	56.66	56.22	56.55	1,316,643	+0.12(+0.21%)
Apr 07, 2017	56.19	56.65	56.13	56.43	1,576,588	+0.32(+0.57%)
Apr 06, 2017	55.80	56.30	55.80	56.11	1,459,842	+0.47(+0.84%)
Apr 05, 2017	56.23	56.65	55.62	55.64	1,898,713	-0.27(-0.48%)
Apr 04, 2017	55.38	55.91	55.06	55.91	1,626,962	+0.53(+0.96%)

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.