Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	53.28	53.29	52.87	53.17	35,395,904	+0.03(+0.06%)
Jun 29, 2017	53.51	53.51	52.91	53.14	44,049,484	-0.53(-0.99%)
Jun 28, 2017	53.41	53.72	53.38	53.67	32,270,560	+0.46(+0.87%)
Jun 27, 2017	53.24	53.37	53.15	53.20	21,416,958	-0.01(-0.02%)
Jun 26, 2017	53.47	53.51	53.19	53.21	26,820,606	+0.09(+0.17%)
Jun 23, 2017	53.00	53.21	52.93	53.12	18,563,242	+0.13(+0.25%)
Jun 22, 2017	52.98	53.09	52.92	52.99	16,580,484	-0.01(-0.02%)
Jun 21, 2017	52.94	53.05	52.87	53.00	13,474,792	-0.07(-0.12%)
Jun 20, 2017	53.35	53.36	52.94	53.07	29,181,976	-0.43(-0.80%)
Jun 19, 2017	53.48	53.60	53.45	53.50	33,277,478	+0.22(+0.41%)
Jun 16, 2017	53.09	53.30	53.02	53.28	30,617,566	+0.45(+0.85%)
Jun 15, 2017	52.57	52.86	52.56	52.83	28,498,502	-0.55(-1.04%)
Jun 14, 2017	53.73	53.73	53.21	53.38	23,350,508	-0.04(-0.08%)
Jun 13, 2017	53.34	53.46	53.27	53.42	23,829,256	+0.41(+0.77%)
Jun 12, 2017	53.06	53.12	52.89	53.02	22,350,868	-0.20(-0.38%)
Jun 09, 2017	53.14	53.34	53.02	53.22	25,927,936	-0.20(-0.38%)
Jun 08, 2017	53.30	53.42	53.24	53.42	19,220,756	-0.10(-0.18%)
Jun 07, 2017	53.58	53.67	53.33	53.51	19,122,602	+0.02(+0.03%)
Jun 06, 2017	53.43	53.54	53.42	53.50	14,189,129	-0.15(-0.28%)
Jun 05, 2017	53.66	53.69	53.58	53.65	17,824,284	-0.30(-0.55%)
Jun 02, 2017	53.74	53.96	53.66	53.95	28,366,938	+0.59(+1.10%)
Jun 01, 2017	53.22	53.37	53.16	53.36	31,911,636	+0.35(+0.65%)
May 31, 2017	53.22	53.27	52.99	53.02	38,837,104	+0.06(+0.12%)
May 30, 2017	52.86	52.99	52.85	52.95	17,962,384	-0.06(-0.11%)
May 26, 2017	52.86	53.01	52.85	53.01	32,362,088	-0.15(-0.29%)
May 25, 2017	53.16	53.24	53.09	53.16	16,529,403	+0.00(+0.00%)
May 24, 2017	52.98	53.17	52.95	53.16	18,803,760	+0.03(+0.06%)
May 23, 2017	53.24	53.27	53.06	53.13	15,562,273	+0.01(+0.02%)
May 22, 2017	53.11	53.22	53.06	53.12	18,307,884	+0.06(+0.12%)
May 19, 2017	52.81	53.06	52.79	53.06	43,432,028	+0.61(+1.16%)
May 18, 2017	52.23	52.49	52.18	52.45	23,977,476	+0.09(+0.17%)
May 17, 2017	52.70	52.77	52.34	52.36	37,629,424	-0.60(-1.14%)
May 16, 2017	52.93	52.97	52.86	52.96	27,327,550	+0.34(+0.64%)
May 15, 2017	52.47	52.62	52.45	52.62	25,536,678	+0.26(+0.51%)
May 12, 2017	52.12	52.36	52.12	52.36	34,494,744	+0.29(+0.55%)
May 11, 2017	51.98	52.08	51.85	52.07	22,904,618	-0.13(-0.25%)
May 10, 2017	52.15	52.20	52.07	52.20	23,082,406	+0.08(+0.15%)
May 09, 2017	52.15	52.20	52.01	52.12	35,122,232	-0.13(-0.25%)
May 08, 2017	52.25	52.25	52.13	52.24	24,701,708	-0.39(-0.75%)
May 05, 2017	52.12	52.64	52.10	52.64	23,663,774	+0.58(+1.11%)
May 04, 2017	51.75	52.08	51.70	52.06	20,385,220	+0.49(+0.95%)
May 03, 2017	51.54	51.63	51.44	51.57	15,963,334	-0.10(-0.20%)
May 02, 2017	51.56	51.70	51.51	51.67	29,282,382	+0.26(+0.52%)
May 01, 2017	51.35	51.52	51.29	51.41	27,676,808	+0.21(+0.41%)
Apr 28, 2017	51.27	51.29	51.18	51.20	31,601,660	-0.06(-0.11%)
Apr 27, 2017	51.30	51.30	51.16	51.26	17,264,778	+0.05(+0.09%)
Apr 26, 2017	51.21	51.39	51.21	51.21	25,531,260	-0.14(-0.28%)
Apr 25, 2017	51.24	51.43	51.19	51.35	31,120,640	+0.36(+0.71%)
Apr 24, 2017	50.89	51.05	50.86	50.99	40,739,776	+1.26(+2.53%)
Apr 21, 2017	49.70	49.77	49.63	49.73	23,662,488	+0.03(+0.06%)
Apr 20, 2017	49.72	49.84	49.69	49.70	25,525,952	+0.39(+0.80%)
Apr 19, 2017	49.56	49.59	49.25	49.31	16,526,677	-0.20(-0.41%)
Apr 18, 2017	49.40	49.51	49.24	49.51	26,380,470	-0.22(-0.45%)
Apr 17, 2017	49.64	49.77	49.63	49.73	19,405,522	+0.30(+0.62%)
Apr 13, 2017	49.52	49.58	49.38	49.43	20,884,138	-0.32(-0.65%)
Apr 12, 2017	49.72	49.78	49.53	49.75	31,208,874	-0.04(-0.08%)
Apr 11, 2017	49.76	49.81	49.45	49.79	23,255,358	+0.23(+0.47%)
Apr 10, 2017	49.54	49.64	49.50	49.56	14,107,290	-0.06(-0.11%)
Apr 07, 2017	49.56	49.70	49.54	49.61	19,748,722	-0.03(-0.06%)
Apr 06, 2017	49.66	49.74	49.56	49.64	22,198,126	+0.01(+0.02%)
Apr 05, 2017	49.86	49.99	49.62	49.64	28,298,508	-0.26(-0.53%)
Apr 04, 2017	49.70	49.90	49.64	49.90	20,926,044	-0.02(-0.03%)

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.