Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	56.77	57.17	55.47	55.95	5,257,819	-0.27(-0.49%)
Jun 29, 2017	58.53	58.90	55.67	56.22	7,728,405	-2.85(-4.83%)
Jun 28, 2017	58.18	59.14	57.35	59.07	6,421,627	+1.10(+1.90%)
Jun 27, 2017	59.86	59.86	57.69	57.97	6,588,547	-1.70(-2.85%)
Jun 26, 2017	62.10	62.82	59.41	59.67	8,074,805	-2.40(-3.87%)
Jun 23, 2017		62.11		62.08	7,300,351	+1.54(+2.55%)
Jun 22, 2017	59.89	60.78	59.18	60.53	5,825,706	+0.29(+0.48%)
Jun 21, 2017	58.92	60.90	58.53	60.25	5,563,627	+1.35(+2.28%)
Jun 20, 2017	57.91	59.18	57.89	58.90	7,898,427	+0.66(+1.14%)
Jun 19, 2017	55.79	58.33	55.57	58.24	8,034,955	+2.97(+5.37%)
Jun 16, 2017	54.71	55.29	54.20	55.27	5,499,721	+0.80(+1.47%)
Jun 15, 2017	54.38	54.81	53.12	54.47	5,959,274	-0.39(-0.71%)
Jun 14, 2017	56.76	56.94	54.28	54.86	5,722,160	-1.29(-2.29%)
Jun 13, 2017	57.67	57.79	55.92	56.14	6,965,876	-0.89(-1.56%)
Jun 12, 2017	56.11	57.57	55.18	57.03	7,471,786	+0.53(+0.94%)
Jun 09, 2017	58.64	59.63	55.32	56.50	11,642,896	-1.86(-3.19%)
Jun 08, 2017	59.62	60.13	57.37	58.37	14,058,453	-0.19(-0.32%)
Jun 07, 2017	56.39	58.62	56.02	58.56	10,404,752	+2.19(+3.89%)
Jun 06, 2017	54.66	56.76	54.63	56.37	9,752,814	+1.74(+3.19%)
Jun 05, 2017	54.45	55.73	54.34	54.63	5,389,227	+0.35(+0.64%)
Jun 02, 2017	53.49	54.30	53.25	54.28	3,237,565	+0.58(+1.07%)
Jun 01, 2017	53.07	53.71	52.81	53.70	4,229,374	+0.71(+1.33%)
May 31, 2017	53.69	53.90	52.53	53.00	6,494,808	-0.68(-1.28%)
May 30, 2017	54.34	54.76	53.23	53.68	4,952,210	-0.72(-1.33%)
May 26, 2017	54.61	55.37	54.33	54.41	3,860,089	-0.20(-0.36%)
May 25, 2017	54.30	55.20	53.97	54.60	7,967,153	+0.89(+1.66%)
May 24, 2017	54.31	54.65	52.78	53.71	7,519,749	-0.64(-1.18%)
May 23, 2017	55.17	56.13	54.12	54.35	7,638,065	-0.26(-0.48%)
May 22, 2017	53.86	55.21	53.54	54.61	9,487,296	+1.29(+2.42%)
May 19, 2017	53.00	54.11	52.73	53.32	7,179,925	+0.75(+1.42%)
May 18, 2017	52.25	53.77	51.36	52.58	8,868,817	-0.05(-0.10%)
May 17, 2017	53.15	53.33	51.79	52.63	12,528,673	-1.24(-2.31%)
May 16, 2017	53.00	54.92	52.81	53.87	9,933,987	+1.01(+1.92%)
May 15, 2017	50.67	53.31	50.45	52.86	9,315,664	+2.41(+4.78%)
May 12, 2017	51.56	51.97	50.27	50.45	8,702,031	-1.02(-1.98%)
May 11, 2017	53.53	53.83	50.46	51.47	19,082,322	-0.43(-0.82%)
May 10, 2017	51.19	52.42	51.01	51.89	11,967,706	+1.33(+2.63%)
May 09, 2017	50.21	51.23	50.21	50.56	7,360,714	+0.55(+1.10%)
May 08, 2017	49.63	50.17	48.72	50.01	4,888,590	+0.83(+1.68%)
May 05, 2017	49.28	49.55	48.18	49.19	5,697,387	-0.16(-0.32%)
May 04, 2017	50.39	50.39	49.15	49.34	4,530,003	-0.56(-1.13%)
May 03, 2017	49.47	50.09	49.29	49.91	3,906,163	+0.52(+1.05%)
May 02, 2017	50.59	50.67	49.26	49.39	5,176,207	-0.78(-1.56%)
May 01, 2017	49.35	50.40	49.35	50.17	3,077,965	+0.82(+1.67%)
Apr 28, 2017	49.60	49.62	48.59	49.35	4,407,123	-0.06(-0.11%)
Apr 27, 2017	49.63	50.44	49.24	49.41	6,101,898	+0.05(+0.11%)
Apr 26, 2017	51.81	51.85	49.29	49.35	9,033,974	-2.34(-4.52%)
Apr 25, 2017	51.36	51.85	51.02	51.69	5,692,983	+0.71(+1.39%)
Apr 24, 2017	50.71	51.24	50.56	50.98	6,896,998	+0.96(+1.92%)
Apr 21, 2017	49.86	50.12	49.37	50.02	5,258,148	+0.53(+1.06%)
Apr 20, 2017	49.19	49.56	48.72	49.49	4,031,672	+0.61(+1.24%)
Apr 19, 2017	49.00	49.28	47.54	48.89	7,563,830	-0.25(-0.50%)
Apr 18, 2017	49.49	49.84	48.61	49.13	5,853,240	-0.38(-0.76%)
Apr 17, 2017	49.47	49.87	49.34	49.51	2,941,083	+0.10(+0.20%)
Apr 13, 2017	49.28	49.72	48.86	49.41	5,161,075	+0.05(+0.09%)
Apr 12, 2017	49.98	50.56	49.16	49.36	5,231,197	-0.48(-0.96%)
Apr 11, 2017	50.68	51.30	49.77	49.84	6,825,779	-0.81(-1.59%)
Apr 10, 2017	51.68	51.87	50.49	50.64	4,939,585	-0.91(-1.76%)
Apr 07, 2017	51.14	52.07	50.86	51.55	4,203,018	+0.23(+0.44%)
Apr 06, 2017	51.63	51.91	50.77	51.33	4,253,195	-0.08(-0.16%)
Apr 05, 2017	51.18	52.51	50.68	51.41	7,887,771	+0.63(+1.23%)
Apr 04, 2017	52.96	53.24	50.50	50.78	8,865,779	-2.26(-4.25%)

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.