Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	53.74	54.36	53.69	54.01	3,213,033	+0.60(+1.12%)
Jun 29, 2017	54.04	54.10	53.31	53.41	4,508,486	-0.65(-1.21%)
Jun 28, 2017	54.33	54.71	54.04	54.06	2,701,874	+0.15(+0.27%)
Jun 27, 2017	54.52	54.64	53.88	53.92	3,888,666	-1.28(-2.32%)
Jun 26, 2017	55.03	55.48	54.84	55.20	1,549,594	+0.33(+0.61%)
Jun 23, 2017	54.82	55.12	54.73	54.86	2,205,629	+0.12(+0.21%)
Jun 22, 2017	54.82	55.17	54.70	54.75	2,060,473	-0.05(-0.10%)
Jun 21, 2017	55.42	55.57	54.73	54.80	2,055,285	-0.47(-0.86%)
Jun 20, 2017	55.83	55.98	55.25	55.28	2,296,005	-0.52(-0.93%)
Jun 19, 2017	55.98	56.08	55.48	55.80	2,920,242	-0.09(-0.17%)
Jun 16, 2017	56.71	56.76	55.27	55.89	4,624,512	-0.95(-1.67%)
Jun 15, 2017	56.99	57.26	56.67	56.84	2,136,980	-0.30(-0.53%)
Jun 14, 2017	57.20	57.76	57.10	57.14	2,174,158	+0.15(+0.26%)
Jun 13, 2017	56.66	57.13	56.24	56.99	2,155,695	+0.17(+0.30%)
Jun 12, 2017	56.60	57.25	56.57	56.82	3,239,345	+0.33(+0.58%)
Jun 09, 2017	56.13	56.58	56.05	56.50	1,805,442	+0.32(+0.57%)
Jun 08, 2017		56.96	56.16	56.18	2,392,525	-0.68(-1.20%)
Jun 07, 2017	56.57	56.94	56.53	56.86	2,097,557	+0.23(+0.40%)
Jun 06, 2017	56.64	56.83	56.48	56.64	1,513,391	-0.09(-0.15%)
Jun 05, 2017	56.50	56.79	56.41	56.72	1,984,334	-0.02(-0.03%)
Jun 02, 2017	57.15	57.15	56.55	56.74	2,264,383	+0.02(+0.04%)
Jun 01, 2017	55.90	56.72	55.64	56.71	2,669,020	+1.04(+1.87%)
May 31, 2017	55.84	56.12	55.63	55.67	2,201,521	-0.06(-0.11%)
May 30, 2017	55.94	55.94	55.35	55.73	2,350,003	-0.33(-0.58%)
May 26, 2017	56.21	56.38	55.81	56.06	1,700,994	-0.05(-0.08%)
May 25, 2017	56.24	56.45	55.90	56.11	2,873,513	+0.12(+0.22%)
May 24, 2017	55.28	56.05	55.24	55.98	3,360,806	+0.70(+1.27%)
May 23, 2017	55.08	55.44	55.01	55.28	2,572,747	+0.23(+0.42%)
May 22, 2017	54.50	55.14	54.50	55.05	1,582,920	+0.22(+0.39%)
May 19, 2017	54.19	54.89	53.90	54.83	3,376,226	+0.73(+1.36%)
May 18, 2017	54.33	54.46	53.92	54.10	3,153,547	-0.35(-0.64%)
May 17, 2017	54.31	54.77	54.02	54.45	3,275,889	+0.14(+0.26%)
May 16, 2017	54.92	54.94	54.19	54.31	2,969,463	-0.52(-0.94%)
May 15, 2017	54.61	54.92	54.60	54.83	2,992,654	+0.15(+0.27%)
May 12, 2017	54.39	54.77	54.27	54.68	2,513,708	+0.11(+0.20%)
May 11, 2017	54.84	54.90	54.19	54.57	4,444,968	-0.28(-0.51%)
May 10, 2017	54.67	55.05	54.64	54.85	2,502,082	+0.15(+0.28%)
May 09, 2017	56.05	56.14	54.40	54.69	4,745,191	-1.43(-2.54%)
May 08, 2017	54.57	56.69	54.23	56.12	9,024,378	+1.55(+2.84%)
May 05, 2017	54.61	54.61	54.03	54.57	3,477,903	+0.22(+0.41%)
May 04, 2017	53.03	55.19	53.03	54.35	6,928,921	+1.13(+2.12%)
May 03, 2017	53.36	53.42	53.01	53.22	3,696,599	-0.07(-0.13%)
May 02, 2017	54.43	54.43	53.20	53.29	4,696,927	-0.86(-1.60%)
May 01, 2017	54.88	54.96	54.14	54.15	2,669,647	-0.66(-1.20%)
Apr 28, 2017	54.86	54.95	54.48	54.81	5,048,993	+0.03(+0.06%)
Apr 27, 2017	55.24	55.29	54.64	54.78	2,971,291	-0.41(-0.74%)
Apr 26, 2017	55.88	55.91	55.17	55.19	3,145,999	-0.66(-1.19%)
Apr 25, 2017	56.21	56.33	55.85	55.85	2,873,150	-0.32(-0.58%)
Apr 24, 2017	56.17	56.35	56.00	56.18	2,414,287	+0.27(+0.48%)
Apr 21, 2017	56.00	56.18	55.83	55.91	3,548,225	-0.29(-0.51%)
Apr 20, 2017	56.05	56.23	55.76	56.19	2,803,843	+0.10(+0.18%)
Apr 19, 2017	56.47	56.61	55.95	56.09	1,560,340	-0.25(-0.44%)
Apr 18, 2017	55.88	56.65	55.81	56.34	2,372,764	+0.52(+0.93%)
Apr 17, 2017	55.64	55.87	55.58	55.82	1,638,459	+0.28(+0.50%)
Apr 13, 2017	55.85	56.03	55.51	55.54	2,199,615	-0.29(-0.53%)
Apr 12, 2017	55.64	56.04	55.56	55.84	3,231,172	+0.14(+0.25%)
Apr 11, 2017	55.81	56.00	55.56	55.70	2,649,191	-0.09(-0.17%)
Apr 10, 2017	55.95	56.17	55.68	55.79	2,221,383	-0.25(-0.44%)
Apr 07, 2017	55.86	56.15	55.78	56.04	2,346,105	+0.14(+0.25%)
Apr 06, 2017	56.04	56.04	55.60	55.90	2,302,783	-0.26(-0.47%)
Apr 05, 2017	55.85	56.33	55.72	56.16	1,964,618	+0.37(+0.66%)
Apr 04, 2017	55.90	56.10	55.47	55.79	1,840,660	-0.08(-0.14%)

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.