Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	53.85	54.06	53.47	53.84	9,760,251	+0.38(+0.70%)
Jun 29, 2017	53.65	54.22	53.40	53.47	8,797,809	+0.11(+0.20%)
Jun 28, 2017	53.52	54.01	53.24	53.36	7,634,396	-0.09(-0.17%)
Jun 27, 2017	53.69	54.01	53.26	53.45	7,944,699	-0.43(-0.80%)
Jun 26, 2017	54.06	54.30	53.59	53.88	9,834,609	-0.03(-0.06%)
Jun 23, 2017	53.43	54.11	53.28	53.92	9,051,751	+0.46(+0.86%)
Jun 22, 2017	53.57	54.33	53.28	53.46	9,890,021	-0.08(-0.15%)
Jun 21, 2017	54.37	54.38	53.37	53.54	13,907,702	-1.05(-1.92%)
Jun 20, 2017	54.83	54.83	54.01	54.59	11,713,864	-1.10(-1.98%)
Jun 19, 2017	56.04	56.25	55.52	55.69	6,159,913	-0.39(-0.70%)
Jun 16, 2017	55.28	56.08	54.83	56.08	12,447,120	+1.02(+1.86%)
Jun 15, 2017	55.58	55.68	54.79	55.06	11,574,836	-0.70(-1.25%)
Jun 14, 2017	56.48	56.50	55.07	55.76	12,547,346	-0.96(-1.69%)
Jun 13, 2017	56.68	57.00	56.30	56.71	9,638,480	+0.03(+0.06%)
Jun 12, 2017	57.45	57.81	56.48	56.68	9,781,432	-0.30(-0.53%)
Jun 09, 2017	55.90	57.56	55.87	56.98	9,954,880	+1.12(+2.01%)
Jun 08, 2017		56.52	55.80	55.86	9,463,688	-0.29(-0.52%)
Jun 07, 2017	56.88	57.13	55.54	56.16	12,506,369	-1.06(-1.86%)
Jun 06, 2017	56.54	57.40	56.19	57.22	8,056,338	+0.57(+1.01%)
Jun 05, 2017	56.26	56.84	56.13	56.65	5,711,467	+0.25(+0.45%)
Jun 02, 2017	56.33	56.53	55.63	56.40	10,572,947	-0.67(-1.18%)
Jun 01, 2017	56.98	57.40	56.61	57.07	7,182,416	+0.16(+0.27%)
May 31, 2017	55.86	57.18	55.80	56.91	10,936,900	+0.70(+1.24%)
May 30, 2017	56.61	56.83	56.14	56.22	8,881,761	-0.70(-1.22%)
May 26, 2017	56.43	57.12	56.03	56.91	11,035,880	+0.57(+1.01%)
May 25, 2017	57.87	58.21	55.98	56.34	18,040,124	-1.60(-2.76%)
May 24, 2017	58.57	58.69	57.70	57.94	6,502,578	-0.59(-1.01%)
May 23, 2017	58.60	58.71	58.07	58.53	6,120,794	+0.16(+0.28%)
May 22, 2017	58.67	58.77	57.95	58.37	7,647,938	+0.11(+0.20%)
May 19, 2017	58.27	58.71	58.10	58.26	9,460,837	+0.26(+0.45%)
May 18, 2017	57.37	58.40	57.37	58.00	7,479,748	+0.36(+0.62%)
May 17, 2017	57.95	58.17	57.49	57.64	7,815,990	-0.31(-0.53%)
May 16, 2017	58.70	58.79	57.56	57.95	8,657,003	-0.51(-0.87%)
May 15, 2017	58.85	59.02	58.41	58.46	10,558,307	+0.80(+1.38%)
May 12, 2017	58.25	58.31	57.47	57.67	9,001,056	-0.62(-1.06%)
May 11, 2017	59.31	59.34	58.18	58.28	9,089,298	-0.72(-1.22%)
May 10, 2017	59.14	59.44	58.75	59.01	8,647,016	+0.32(+0.54%)
May 09, 2017	58.74	58.95	58.37	58.69	8,167,692	+0.05(+0.08%)
May 08, 2017	58.70	59.24	58.49	58.64	10,050,355	+0.20(+0.35%)
May 05, 2017	57.68	58.62	57.57	58.44	13,689,600	+0.84(+1.45%)
May 04, 2017	57.78	57.85	57.02	57.60	14,994,230	-0.48(-0.82%)
May 03, 2017	57.98	58.42	57.62	58.08	9,659,437	+0.07(+0.11%)
May 02, 2017	58.74	58.78	57.62	58.01	11,258,339	-0.69(-1.18%)
May 01, 2017	59.03	59.35	58.57	58.70	8,510,353	-0.24(-0.40%)
Apr 28, 2017	59.60	59.65	58.84	58.94	8,885,175	-0.20(-0.34%)
Apr 27, 2017	59.96	60.03	58.54	59.14	13,356,345	-1.03(-1.71%)
Apr 26, 2017	59.88	60.82	59.87	60.17	7,469,255	+0.02(+0.03%)
Apr 25, 2017	60.26	60.35	59.90	60.16	11,166,002	-0.01(-0.01%)
Apr 24, 2017	60.90	60.98	60.04	60.17	10,421,386	-0.60(-0.99%)
Apr 21, 2017	60.06	61.03	59.41	60.77	17,906,840	-1.36(-2.18%)
Apr 20, 2017	62.11	62.80	61.81	62.12	9,917,636	+0.02(+0.04%)
Apr 19, 2017	63.57	63.72	61.84	62.10	10,023,150	-1.18(-1.86%)
Apr 18, 2017	63.15	63.81	63.07	63.28	5,023,360	-0.25(-0.40%)
Apr 17, 2017	63.19	63.67	63.16	63.53	6,846,714	+0.07(+0.12%)
Apr 13, 2017	64.41	64.47	63.30	63.45	6,195,155	-1.15(-1.78%)
Apr 12, 2017	64.74	65.68	64.34	64.61	7,419,363	-0.06(-0.10%)
Apr 11, 2017	63.91	64.72	63.40	64.67	8,278,914	+0.76(+1.19%)
Apr 10, 2017	63.88	64.10	63.66	63.91	4,113,409	+0.31(+0.49%)
Apr 07, 2017	63.93	64.04	63.45	63.60	5,252,995	-0.24(-0.37%)
Apr 06, 2017	63.90	64.09	63.63	63.84	6,316,494	+0.26(+0.41%)
Apr 05, 2017	63.87	64.53	63.54	63.58	6,515,769	+0.07(+0.12%)
Apr 04, 2017	63.10	63.64	62.70	63.50	5,773,475	+0.41(+0.66%)

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.