Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	57.05	57.13	56.34	56.72	3,326,898	-0.10(-0.18%)
Jun 29, 2017	58.07	58.25	56.14	56.82	5,388,689	+0.73(+1.30%)
Jun 28, 2017	55.74	56.33	55.63	56.09	3,040,623	+0.88(+1.59%)
Jun 27, 2017	55.14	56.04	55.00	55.21	3,284,474	+0.40(+0.73%)
Jun 26, 2017	54.61	55.24	54.29	54.81	2,647,863	+0.38(+0.70%)
Jun 23, 2017	55.09	55.13	54.18	54.43	4,440,265	-0.30(-0.55%)
Jun 22, 2017	55.17	55.17	54.41	54.73	2,503,485	-0.56(-1.01%)
Jun 21, 2017	55.75	55.84	55.20	55.29	2,849,443	-0.41(-0.74%)
Jun 20, 2017	56.01	56.16	55.64	55.70	2,439,018	-0.62(-1.10%)
Jun 19, 2017	56.59	56.91	56.16	56.32	2,012,874	+0.17(+0.30%)
Jun 16, 2017	55.99	56.31	55.74	56.15	4,645,717	+0.13(+0.23%)
Jun 15, 2017	56.00	56.52	55.54	56.02	2,719,729	-0.41(-0.73%)
Jun 14, 2017	55.63	56.48	55.15	56.43	3,678,370	+0.19(+0.34%)
Jun 13, 2017	56.51	56.62	55.90	56.24	3,798,998	+0.04(+0.07%)
Jun 12, 2017	56.67	57.12	55.77	56.20	3,704,828	-0.35(-0.62%)
Jun 09, 2017	55.65	56.75	55.64	56.55	3,980,482	+1.36(+2.46%)
Jun 08, 2017		55.64	53.86	55.19	4,231,900	+1.05(+1.94%)
Jun 07, 2017	53.69	54.41	53.44	54.14	3,116,686	+0.74(+1.39%)
Jun 06, 2017	53.23	53.69	52.86	53.40	3,067,985	-0.37(-0.69%)
Jun 05, 2017	53.70	54.23	53.52	53.77	2,807,593	+0.28(+0.52%)
Jun 02, 2017	53.51	53.97	53.32	53.49	4,002,195	-0.66(-1.22%)
Jun 01, 2017	53.65	54.16	52.83	54.15	3,631,983	+0.78(+1.46%)
May 31, 2017	54.15	54.18	52.69	53.37	5,094,340	-0.66(-1.22%)
May 30, 2017	54.06	54.15	53.43	54.03	2,926,868	-0.29(-0.53%)
May 26, 2017	54.27	54.57	54.14	54.32	3,095,092	-0.22(-0.40%)
May 25, 2017	54.66	54.99	54.25	54.54	2,250,816	-0.01(-0.02%)
May 24, 2017	54.92	54.92	54.34	54.55	2,765,448	-0.24(-0.44%)
May 23, 2017	54.25	55.10	53.80	54.79	2,631,030	+0.55(+1.01%)
May 22, 2017	54.30	54.48	53.79	54.24	2,928,783	+0.19(+0.35%)
May 19, 2017	54.24	54.74	53.93	54.05	3,485,262	-0.02(-0.04%)
May 18, 2017	53.61	54.41	53.54	54.07	4,851,039	+0.48(+0.90%)
May 17, 2017	57.04	56.03	53.28	53.59	6,114,750	-3.45(-6.05%)
May 16, 2017	56.96	57.09	56.34	57.04	2,371,889	+0.32(+0.56%)
May 15, 2017	56.57	56.93	56.43	56.72	2,351,052	+0.39(+0.69%)
May 12, 2017	56.46	56.65	55.75	56.33	2,821,975	-0.62(-1.09%)
May 11, 2017	57.38	57.54	56.69	56.95	3,091,074	-0.65(-1.13%)
May 10, 2017	57.48	57.83	57.38	57.60	2,896,259	-0.02(-0.03%)
May 09, 2017	58.25	58.45	57.44	57.62	3,426,775	-0.54(-0.93%)
May 08, 2017	57.98	58.38	57.81	58.16	2,214,948	+0.32(+0.55%)
May 05, 2017	58.11	58.12	57.58	57.84	2,602,747	-0.09(-0.16%)
May 04, 2017	58.54	58.75	57.68	57.93	3,656,395	-0.04(-0.07%)
May 03, 2017	56.79	58.00	56.75	57.97	3,097,101	+0.82(+1.43%)
May 02, 2017	57.75	57.82	56.93	57.15	3,062,867	-0.60(-1.04%)
May 01, 2017	57.30	58.02	56.90	57.75	5,212,160	+0.94(+1.65%)
Apr 28, 2017	57.12	57.48	56.78	56.81	4,384,070	-0.36(-0.63%)
Apr 27, 2017	57.68	57.68	56.72	57.17	5,667,732	-0.51(-0.88%)
Apr 26, 2017	57.07	58.20	56.97	57.68	5,421,538	+0.49(+0.86%)
Apr 25, 2017	57.31	57.64	56.95	57.19	6,553,064	+0.39(+0.69%)
Apr 24, 2017	56.42	57.13	56.28	56.80	5,770,780	+1.95(+3.56%)
Apr 21, 2017	55.45	56.20	54.55	54.85	5,868,629	-0.64(-1.15%)
Apr 20, 2017	54.67	55.73	54.51	55.49	5,591,545	+1.34(+2.47%)
Apr 19, 2017	54.26	54.85	53.86	54.15	3,399,553	+0.35(+0.65%)
Apr 18, 2017	54.00	54.46	53.30	53.80	3,065,049	-0.71(-1.30%)
Apr 17, 2017	53.62	54.57	53.39	54.51	2,933,138	+1.06(+1.98%)
Apr 13, 2017	53.78	54.69	53.20	53.45	5,002,174	-0.54(-1.00%)
Apr 12, 2017	54.77	54.99	53.89	53.99	3,216,384	-0.98(-1.78%)
Apr 11, 2017	54.40	54.97	54.14	54.97	3,468,162	+0.11(+0.20%)
Apr 10, 2017	55.32	55.65	54.62	54.86	2,606,411	-0.49(-0.89%)
Apr 07, 2017	55.05	55.70	54.92	55.35	2,495,162	-0.21(-0.38%)
Apr 06, 2017	54.68	55.75	54.42	55.56	2,858,194	+0.76(+1.39%)
Apr 05, 2017	55.77	56.32	54.74	54.80	3,560,873	-0.45(-0.81%)
Apr 04, 2017	55.12	55.60	55.01	55.25	2,316,589	-0.21(-0.38%)

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.