Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	53.02	53.09	52.36	52.71	3,579,798	-0.09(-0.18%)
Jun 29, 2017	53.97	54.13	52.17	52.81	5,798,320	+0.68(+1.30%)
Jun 28, 2017	51.80	52.35	51.70	52.13	3,271,761	+0.82(+1.59%)
Jun 27, 2017	51.24	52.08	51.11	51.31	3,534,149	+0.37(+0.73%)
Jun 26, 2017	50.75	51.34	50.45	50.94	2,849,145	+0.35(+0.70%)
Jun 23, 2017	51.20	51.24	50.35	50.58	4,777,800	-0.28(-0.55%)
Jun 22, 2017	51.27	51.27	50.57	50.86	2,693,792	-0.52(-1.01%)
Jun 21, 2017	51.81	51.90	51.30	51.38	3,066,049	-0.38(-0.74%)
Jun 20, 2017	52.05	52.19	51.71	51.77	2,624,424	-0.58(-1.10%)
Jun 19, 2017	52.59	52.89	52.19	52.34	2,165,886	+0.16(+0.30%)
Jun 16, 2017	52.03	52.33	51.80	52.18	4,998,870	+0.12(+0.23%)
Jun 15, 2017	52.04	52.53	51.62	52.06	2,926,474	-0.38(-0.73%)
Jun 14, 2017	51.70	52.49	51.25	52.44	3,957,988	+0.18(+0.34%)
Jun 13, 2017	52.52	52.62	51.95	52.27	4,087,786	+0.04(+0.07%)
Jun 12, 2017	52.67	53.08	51.83	52.23	3,986,457	-0.33(-0.62%)
Jun 09, 2017	51.72	52.74	51.71	52.55	4,283,066	+1.26(+2.46%)
Jun 08, 2017		51.71	50.05	51.29	4,553,596	+0.98(+1.94%)
Jun 07, 2017	49.90	50.57	49.66	50.32	3,353,606	+0.69(+1.39%)
Jun 06, 2017	49.47	49.89	49.13	49.63	3,301,203	-0.34(-0.69%)
Jun 05, 2017	49.91	50.40	49.74	49.97	3,021,017	+0.26(+0.52%)
Jun 02, 2017	49.73	50.16	49.55	49.71	4,306,429	-0.61(-1.22%)
Jun 01, 2017	49.86	50.33	49.10	50.32	3,908,075	+0.72(+1.46%)
May 31, 2017	50.32	50.35	48.97	49.60	5,481,596	-0.61(-1.22%)
May 30, 2017	50.24	50.32	49.66	50.21	3,149,359	-0.27(-0.53%)
May 26, 2017	50.44	50.71	50.32	50.48	3,330,371	+0.04(+0.07%)
May 25, 2017	50.56	50.86	50.18	50.45	2,433,517	-0.01(-0.02%)
May 24, 2017	50.80	50.80	50.26	50.45	2,989,922	-0.22(-0.44%)
May 23, 2017	50.18	50.96	49.77	50.68	2,844,593	+0.51(+1.01%)
May 22, 2017	50.22	50.39	49.75	50.17	3,166,515	+0.18(+0.35%)
May 19, 2017	50.17	50.63	49.88	49.99	3,768,164	-0.02(-0.04%)
May 18, 2017	49.59	50.33	49.52	50.01	5,244,803	+0.44(+0.90%)
May 17, 2017	52.76	51.82	49.28	49.57	6,611,091	-3.19(-6.05%)
May 16, 2017	52.68	52.80	52.11	52.76	2,564,418	+0.30(+0.56%)
May 15, 2017	52.32	52.66	52.19	52.46	2,541,889	+0.36(+0.69%)
May 12, 2017	52.22	52.40	51.56	52.10	3,051,038	-0.57(-1.09%)
May 11, 2017	53.07	53.22	52.43	52.67	3,341,980	-0.60(-1.13%)
May 10, 2017	53.16	53.49	53.07	53.28	3,131,351	-0.02(-0.03%)
May 09, 2017	53.88	54.06	53.12	53.29	3,704,930	-0.50(-0.93%)
May 08, 2017	53.63	54.00	53.47	53.79	2,394,737	+0.30(+0.55%)
May 05, 2017	53.75	53.76	53.25	53.50	2,814,015	-0.08(-0.16%)
May 04, 2017	54.15	54.34	53.35	53.58	3,953,188	-0.04(-0.07%)
May 03, 2017	52.53	53.65	52.49	53.62	3,348,496	+0.76(+1.43%)
May 02, 2017	53.41	53.48	52.66	52.86	3,311,483	-0.55(-1.04%)
May 01, 2017	53.00	53.67	52.63	53.41	5,635,237	+0.87(+1.65%)
Apr 28, 2017	52.83	53.16	52.52	52.54	4,739,930	-0.33(-0.63%)
Apr 27, 2017	53.35	53.35	52.46	52.88	6,127,788	-0.47(-0.88%)
Apr 26, 2017	52.79	53.83	52.69	53.35	5,861,610	+0.45(+0.86%)
Apr 25, 2017	53.01	53.31	52.67	52.90	7,084,983	+0.36(+0.69%)
Apr 24, 2017	52.18	52.84	52.05	52.54	6,239,201	+1.80(+3.56%)
Apr 21, 2017	51.29	51.98	50.45	50.73	6,344,992	-0.59(-1.15%)
Apr 20, 2017	50.57	51.54	50.42	51.32	6,045,417	+1.24(+2.47%)
Apr 19, 2017	50.19	50.73	49.82	50.08	3,675,498	+0.32(+0.65%)
Apr 18, 2017	49.95	50.37	49.30	49.76	3,313,842	-0.66(-1.30%)
Apr 17, 2017	49.59	50.47	49.38	50.42	3,171,224	+0.98(+1.98%)
Apr 13, 2017	49.74	50.58	49.21	49.44	5,408,206	-0.50(-1.00%)
Apr 12, 2017	50.66	50.86	49.84	49.94	3,477,461	-0.91(-1.78%)
Apr 11, 2017	50.32	50.84	50.08	50.84	3,749,676	+0.10(+0.20%)
Apr 10, 2017	51.17	51.47	50.52	50.74	2,817,976	-0.45(-0.89%)
Apr 07, 2017	50.92	51.52	50.80	51.19	2,697,697	-0.19(-0.38%)
Apr 06, 2017	50.57	51.57	50.33	51.39	3,090,197	+0.70(+1.39%)
Apr 05, 2017	51.58	52.09	50.63	50.69	3,849,913	-0.42(-0.81%)
Apr 04, 2017	50.98	51.43	50.88	51.10	2,504,629	-0.19(-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.