Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	53.77	54.39	53.72	54.04	3,211,123	+0.60(+1.12%)
Jun 29, 2017	54.07	54.13	53.34	53.44	4,505,806	-0.65(-1.21%)
Jun 28, 2017	54.36	54.74	54.07	54.10	2,700,268	+0.15(+0.27%)
Jun 27, 2017	54.55	54.67	53.91	53.95	3,886,355	-1.28(-2.32%)
Jun 26, 2017	55.06	55.52	54.87	55.23	1,548,673	+0.33(+0.61%)
Jun 23, 2017	54.85	55.15	54.76	54.90	2,204,318	+0.12(+0.21%)
Jun 22, 2017	54.85	55.20	54.73	54.78	2,059,248	-0.05(-0.10%)
Jun 21, 2017	55.46	55.60	54.76	54.83	2,054,063	-0.47(-0.86%)
Jun 20, 2017	55.86	56.02	55.29	55.31	2,294,641	-0.52(-0.93%)
Jun 19, 2017	56.02	56.12	55.52	55.83	2,918,507	-0.09(-0.17%)
Jun 16, 2017	56.75	56.79	55.30	55.92	4,621,763	-0.95(-1.67%)
Jun 15, 2017	57.03	57.29	56.71	56.87	2,135,710	-0.30(-0.53%)
Jun 14, 2017	57.23	57.79	57.14	57.18	2,172,866	+0.15(+0.26%)
Jun 13, 2017	56.69	57.16	56.27	57.03	2,154,414	+0.17(+0.30%)
Jun 12, 2017	56.63	57.28	56.60	56.86	3,237,420	+0.33(+0.58%)
Jun 09, 2017	56.16	56.62	56.08	56.53	1,804,369	+0.32(+0.57%)
Jun 08, 2017		56.99	56.20	56.21	2,391,103	-0.68(-1.20%)
Jun 07, 2017	56.60	56.97	56.56	56.90	2,096,310	+0.23(+0.40%)
Jun 06, 2017	56.67	56.86	56.51	56.67	1,512,491	-0.09(-0.15%)
Jun 05, 2017	56.53	56.83	56.44	56.76	1,983,154	-0.02(-0.03%)
Jun 02, 2017	57.18	57.18	56.58	56.77	2,263,037	+0.02(+0.04%)
Jun 01, 2017	55.93	56.76	55.67	56.75	2,667,433	+1.04(+1.87%)
May 31, 2017	55.87	56.15	55.67	55.71	2,200,213	-0.06(-0.11%)
May 30, 2017	55.97	55.97	55.38	55.77	2,348,606	-0.33(-0.58%)
May 26, 2017	56.24	56.41	55.84	56.09	1,699,983	-0.05(-0.08%)
May 25, 2017	56.27	56.48	55.93	56.14	2,871,805	+0.12(+0.22%)
May 24, 2017	55.31	56.08	55.28	56.02	3,358,808	+0.70(+1.27%)
May 23, 2017	55.11	55.48	55.04	55.31	2,571,217	+0.23(+0.42%)
May 22, 2017	54.53	55.18	54.53	55.08	1,581,979	+0.22(+0.39%)
May 19, 2017	54.23	54.92	53.93	54.87	3,374,219	+0.73(+1.36%)
May 18, 2017	54.36	54.49	53.95	54.13	3,151,672	-0.35(-0.64%)
May 17, 2017	54.34	54.80	54.05	54.48	3,273,942	+0.14(+0.26%)
May 16, 2017	54.95	54.97	54.22	54.34	2,967,698	-0.52(-0.94%)
May 15, 2017	54.64	54.95	54.63	54.86	2,990,876	+0.15(+0.27%)
May 12, 2017	54.43	54.80	54.30	54.71	2,512,213	+0.11(+0.20%)
May 11, 2017	54.87	54.93	54.22	54.60	4,442,326	-0.28(-0.51%)
May 10, 2017	54.70	55.08	54.67	54.88	2,500,594	+0.15(+0.28%)
May 09, 2017	56.09	56.17	54.43	54.73	4,742,371	-1.43(-2.54%)
May 08, 2017	54.60	56.72	54.26	56.16	9,019,014	+1.55(+2.84%)
May 05, 2017	54.64	54.64	54.06	54.60	3,475,836	+0.22(+0.41%)
May 04, 2017	53.06	55.22	53.06	54.38	6,924,803	+1.13(+2.12%)
May 03, 2017	53.39	53.45	53.04	53.25	3,694,401	-0.07(-0.13%)
May 02, 2017	54.46	54.46	53.24	53.32	4,694,135	-0.87(-1.60%)
May 01, 2017	54.91	54.99	54.17	54.19	2,668,060	-0.66(-1.20%)
Apr 28, 2017	54.89	54.98	54.51	54.84	5,045,992	+0.03(+0.06%)
Apr 27, 2017	55.28	55.32	54.67	54.81	2,969,525	-0.41(-0.74%)
Apr 26, 2017	55.91	55.95	55.21	55.22	3,144,129	-0.66(-1.19%)
Apr 25, 2017	56.24	56.37	55.88	55.89	2,871,442	-0.32(-0.58%)
Apr 24, 2017	56.20	56.39	56.03	56.21	2,412,852	+0.27(+0.48%)
Apr 21, 2017	56.03	56.22	55.87	55.94	3,546,116	-0.29(-0.51%)
Apr 20, 2017	56.08	56.26	55.79	56.23	2,802,176	+0.10(+0.18%)
Apr 19, 2017	56.50	56.64	55.98	56.13	1,559,413	-0.25(-0.44%)
Apr 18, 2017	55.91	56.68	55.85	56.37	2,371,353	+0.52(+0.93%)
Apr 17, 2017	55.68	55.90	55.62	55.86	1,637,485	+0.28(+0.50%)
Apr 13, 2017	55.88	56.06	55.55	55.58	2,198,307	-0.29(-0.53%)
Apr 12, 2017	55.67	56.07	55.59	55.87	3,229,251	+0.14(+0.25%)
Apr 11, 2017	55.85	56.03	55.59	55.73	2,647,617	-0.09(-0.17%)
Apr 10, 2017	55.99	56.20	55.72	55.82	2,220,063	-0.25(-0.44%)
Apr 07, 2017	55.89	56.18	55.81	56.07	2,344,711	+0.14(+0.25%)
Apr 06, 2017	56.07	56.07	55.63	55.93	2,301,414	-0.26(-0.47%)
Apr 05, 2017	55.88	56.37	55.75	56.20	1,963,450	+0.37(+0.66%)
Apr 04, 2017	55.93	56.13	55.51	55.82	1,839,566	-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.