Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	52.30	53.61	52.21	53.21	190,788	+1.04(+1.99%)
Jun 29, 2017	53.07	53.12	51.94	52.17	131,339	-0.81(-1.53%)
Jun 28, 2017	52.44	53.03	52.44	52.98	149,645	+0.86(+1.64%)
Jun 27, 2017	53.07	53.30	52.12	52.12	183,575	-0.81(-1.53%)
Jun 26, 2017	52.62	53.25	52.44	52.94	157,397	+0.41(+0.77%)
Jun 23, 2017	52.62	52.94	52.21	52.53	790,679	-0.05(-0.09%)
Jun 22, 2017	51.90	52.76	51.45	52.57	154,810	+0.45(+0.86%)
Jun 21, 2017	53.25	53.25	52.08	52.12	130,999	-1.17(-2.20%)
Jun 20, 2017	54.02	54.24	53.12	53.30	122,792	-1.13(-2.07%)
Jun 19, 2017	54.60	54.78	53.97	54.42	216,649	+0.18(+0.33%)
Jun 16, 2017	54.20	54.74	53.97	54.24	369,604	-0.41(-0.74%)
Jun 15, 2017	53.70	54.74	53.57	54.65	140,078	+0.09(+0.17%)
Jun 14, 2017	55.50	55.50	54.29	54.56	137,814	-0.95(-1.70%)
Jun 13, 2017	55.32	56.00	55.10	55.50	145,536	+0.27(+0.49%)
Jun 12, 2017	55.91	56.58	55.14	55.23	168,644	-0.68(-1.21%)
Jun 09, 2017	55.23	56.45	55.05	55.91	256,674	+1.04(+1.89%)
Jun 08, 2017	54.51	54.90	54.02	54.87	363,279	+0.27(+0.50%)
Jun 07, 2017	55.59	56.00	54.51	54.60	158,597	-0.90(-1.62%)
Jun 06, 2017	56.63	56.63	55.28	55.50	140,937	-1.40(-2.45%)
Jun 05, 2017	57.58	58.07	56.90	56.90	114,539	-0.68(-1.17%)
Jun 02, 2017	57.22	58.12	56.81	57.58	225,377	+0.54(+0.95%)
Jun 01, 2017	55.86	57.40	55.28	57.03	300,524	+1.40(+2.51%)
May 31, 2017	55.19	55.77	54.38	55.64	198,257	+0.32(+0.57%)
May 30, 2017	55.37	55.59	54.92	55.32	108,100	-0.23(-0.41%)
May 26, 2017	55.19	55.73	54.87	55.55	100,687	+0.32(+0.57%)
May 25, 2017	56.04	56.15	55.01	55.23	109,055	-0.54(-0.97%)
May 24, 2017	55.50	55.82	55.01	55.77	162,036	+0.50(+0.90%)
May 23, 2017	55.28	55.59	54.65	55.28	125,762	+0.05(+0.08%)
May 22, 2017	54.38	55.28	54.24	55.23	136,873	+1.26(+2.34%)
May 19, 2017	53.84	54.60	53.84	53.97	272,901	+0.23(+0.42%)
May 18, 2017	53.30	53.97	52.72	53.75	280,855	+0.36(+0.68%)
May 17, 2017	55.46	54.65	53.16	53.39	180,471	-2.07(-3.74%)
May 16, 2017	55.86	55.86	55.01	55.46	161,299	-0.18(-0.32%)
May 15, 2017	55.46	55.86	54.96	55.64	152,036	+0.27(+0.49%)
May 12, 2017	56.13	56.13	55.14	55.37	75,011	-0.77(-1.36%)
May 11, 2017	56.27	56.67	55.23	56.13	95,269	-0.32(-0.57%)
May 10, 2017	55.96	56.50	55.74	56.46	156,044	+0.49(+0.88%)
May 09, 2017	56.50	56.50	55.43	55.96	185,120	-0.45(-0.80%)
May 08, 2017	57.31	57.40	56.17	56.41	221,558	-0.99(-1.72%)
May 05, 2017	57.31	57.62	56.64	57.40	131,306	+0.22(+0.39%)
May 04, 2017	57.22	57.44	56.79	57.18	163,139	+0.04(+0.08%)
May 03, 2017	57.27	57.53	56.77	57.13	183,070	-0.63(-1.09%)
May 02, 2017	57.09	57.85	56.91	57.76	161,064	+0.58(+1.02%)
May 01, 2017	57.62	57.89	56.50	57.18	240,738	-0.22(-0.39%)
Apr 28, 2017	60.18	60.18	56.37	57.40	339,184	-2.47(-4.12%)
Apr 27, 2017	58.66	61.88	58.66	59.87	452,500	+2.38(+4.13%)
Apr 26, 2017	56.64	57.85	56.59	57.49	282,084	+0.85(+1.50%)
Apr 25, 2017	56.95	57.58	56.64	56.64	186,676	+0.09(+0.16%)
Apr 24, 2017	56.64	56.70	56.01	56.55	187,849	+0.99(+1.78%)
Apr 21, 2017	54.98	55.83	54.35	55.56	301,250	+0.40(+0.73%)
Apr 20, 2017	53.68	55.25	53.59	55.16	262,109	+1.79(+3.36%)
Apr 19, 2017	52.74	53.99	52.74	53.36	251,298	+0.72(+1.36%)
Apr 18, 2017	52.83	53.45	52.60	52.65	221,412	-0.72(-1.34%)
Apr 17, 2017	52.96	53.41	52.83	53.36	116,039	+0.54(+1.02%)
Apr 13, 2017	53.59	53.90	52.65	52.83	104,622	-0.76(-1.42%)
Apr 12, 2017	55.02	55.02	53.45	53.59	108,375	-1.79(-3.24%)
Apr 11, 2017	54.53	55.38	54.26	55.38	93,054	+0.63(+1.15%)
Apr 10, 2017	54.35	55.02	54.22	54.75	106,070	+0.36(+0.66%)
Apr 07, 2017	54.40	54.75	54.13	54.40	126,228	-0.13(-0.25%)
Apr 06, 2017	55.11	55.11	54.17	54.53	184,302	-0.49(-0.90%)
Apr 05, 2017	55.61	56.05	54.66	55.02	166,433	-0.09(-0.16%)
Apr 04, 2017	54.53	55.20	54.53	55.11	116,087	+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.