Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	72.88	73.09	72.69	73.04	3,093,076	+0.29(+0.40%)
May 30, 2017	72.85	73.10	72.74	72.75	1,340,900	-0.42(-0.58%)
May 26, 2017	72.78	73.28	72.72	73.17	1,280,885	+0.19(+0.25%)
May 25, 2017	72.71	73.08	72.60	72.99	1,997,312	+0.40(+0.55%)
May 24, 2017	72.37	72.66	72.24	72.59	1,124,865	+0.35(+0.48%)
May 23, 2017	71.64	72.33	71.52	72.24	1,523,847	+0.52(+0.72%)
May 22, 2017	71.55	71.80	71.27	71.73	2,465,317	+0.56(+0.78%)
May 19, 2017	71.72	71.73	71.11	71.17	3,175,015	-0.50(-0.70%)
May 18, 2017	71.34	72.16	70.72	71.67	2,569,848	+0.30(+0.43%)
May 17, 2017	71.34	71.66	70.30	71.36	2,665,601	+0.03(+0.04%)
May 16, 2017	71.47	71.72	71.23	71.34	1,843,718	-0.17(-0.24%)
May 15, 2017	71.11	71.61	71.11	71.51	1,458,807	+0.34(+0.48%)
May 12, 2017	70.90	71.56	70.66	71.17	2,188,496	+0.19(+0.26%)
May 11, 2017	71.03	71.26	70.37	70.98	3,492,828	-0.32(-0.45%)
May 10, 2017	71.24	71.59	71.12	71.30	2,022,509	+0.10(+0.14%)
May 09, 2017	71.82	71.89	71.13	71.20	2,125,809	-0.51(-0.71%)
May 08, 2017	72.29	72.32	71.59	71.71	2,315,865	-0.58(-0.80%)
May 05, 2017	72.52	72.64	72.11	72.28	1,947,562	-0.10(-0.14%)
May 04, 2017	72.00	72.77	72.00	72.39	3,531,831	+0.54(+0.75%)
May 03, 2017	70.61	71.90	70.61	71.84	4,755,662	+2.62(+3.79%)
May 02, 2017	68.90	69.26	68.89	69.22	2,307,162	+0.28(+0.40%)
May 01, 2017	68.93	69.24	68.68	68.94	1,586,355	+0.18(+0.26%)
Apr 28, 2017	69.23	69.31	68.74	68.77	1,251,424	-0.58(-0.84%)
Apr 27, 2017	69.22	69.56	69.01	69.35	1,375,136	+0.15(+0.22%)
Apr 26, 2017	68.65	69.80	68.48	69.20	3,405,396	+0.49(+0.71%)
Apr 25, 2017	68.31	68.84	68.31	68.71	2,006,329	+0.27(+0.40%)
Apr 24, 2017	68.40	68.50	67.99	68.44	2,267,256	+0.99(+1.47%)
Apr 21, 2017	67.75	67.83	67.28	67.45	2,102,824	-0.36(-0.52%)
Apr 20, 2017	67.34	68.02	66.90	67.80	2,548,420	+0.34(+0.50%)
Apr 19, 2017	67.92	68.17	67.33	67.46	2,699,136	-0.47(-0.70%)
Apr 18, 2017	68.34	68.61	67.78	67.94	2,939,595	-1.01(-1.46%)
Apr 17, 2017	68.35	69.05	68.19	68.94	1,946,565	+0.78(+1.14%)
Apr 13, 2017	68.44	68.74	68.16	68.16	1,467,444	-0.33(-0.48%)
Apr 12, 2017	68.16	68.62	67.76	68.49	2,439,693	-0.17(-0.25%)
Apr 11, 2017	68.64	68.77	68.26	68.66	1,845,488	-0.16(-0.23%)
Apr 10, 2017	68.53	69.09	68.52	68.82	1,491,536	+0.21(+0.31%)
Apr 07, 2017	68.82	68.93	68.48	68.61	1,452,519	-0.28(-0.41%)
Apr 06, 2017	68.90	69.03	68.56	68.89	1,908,212	+0.02(+0.02%)
Apr 05, 2017	69.20	69.51	68.76	68.88	1,862,051	-0.18(-0.26%)
Apr 04, 2017	68.92	69.20	68.86	69.05	1,976,895	+0.26(+0.38%)
Apr 03, 2017	68.98	69.15	68.59	68.79	2,116,164	-0.14(-0.21%)
Mar 31, 2017	68.90	69.19	68.69	68.93	1,830,104	-0.13(-0.18%)
Mar 30, 2017	68.77	69.22	68.66	69.06	1,370,475	+0.21(+0.31%)
Mar 29, 2017	69.31	69.43	68.77	68.85	1,204,908	-0.42(-0.61%)
Mar 28, 2017	68.36	69.45	68.29	69.27	1,441,041	+0.68(+0.99%)
Mar 27, 2017	67.99	68.79	67.73	68.60	1,688,293	+0.08(+0.12%)
Mar 24, 2017	68.75	68.95	68.21	68.51	1,618,217	-0.23(-0.33%)
Mar 23, 2017	68.94	69.30	68.66	68.74	1,750,366	-0.10(-0.15%)
Mar 22, 2017	69.02	69.21	68.80	68.84	1,973,910	-0.26(-0.38%)
Mar 21, 2017	69.75	69.96	69.02	69.10	2,576,290	-0.58(-0.83%)
Mar 20, 2017	70.08	70.26	69.62	69.68	1,566,322	-0.41(-0.58%)
Mar 17, 2017	70.13	70.29	69.87	70.08	2,738,163	-0.03(-0.05%)
Mar 16, 2017	69.84	70.21	69.75	70.12	2,108,454	+0.23(+0.33%)
Mar 15, 2017	69.40	70.00	69.40	69.89	1,677,250	+0.37(+0.54%)
Mar 14, 2017	69.41	69.62	69.22	69.52	1,698,910	+0.07(+0.10%)
Mar 13, 2017	69.26	69.48	69.13	69.45	1,485,602	+0.04(+0.06%)
Mar 10, 2017	69.21	69.45	69.00	69.41	1,844,885	+0.41(+0.59%)
Mar 09, 2017	68.79	69.05	68.58	69.00	2,020,006	+0.37(+0.54%)
Mar 08, 2017	69.26	69.34	68.47	68.63	1,963,959	-0.28(-0.41%)
Mar 07, 2017	68.79	69.11	68.64	68.91	1,917,244	+0.10(+0.15%)
Mar 06, 2017	68.93	69.15	68.64	68.81	1,958,847	-0.44(-0.64%)
Mar 03, 2017	69.22	69.37	68.86	69.25	2,756,129	+0.09(+0.13%)
Mar 02, 2017	70.12	70.25	69.15	69.15	3,106,915	-0.80(-1.14%)
Mar 01, 2017	69.81	70.07	69.45	69.95	3,216,974	+0.45(+0.65%)
Feb 28, 2017	68.77	69.61	68.52	69.50	3,014,604	+0.69(+1.01%)
Feb 27, 2017	68.47	68.95	68.38	68.81	2,486,281	+0.36(+0.53%)
Feb 24, 2017	67.83	68.44	67.58	68.44	2,332,774	+0.62(+0.91%)
Feb 23, 2017	67.70	68.12	67.62	67.83	3,788,912	-0.03(-0.04%)
Feb 22, 2017	67.47	68.02	67.41	67.85	2,896,008	-0.03(-0.05%)
Feb 21, 2017	67.83	68.04	67.62	67.89	2,893,864	+0.15(+0.22%)
Feb 17, 2017		67.73	67.73	67.73	0	-0.30(-0.45%)
Feb 16, 2017	67.89	68.05	67.70	68.04	2,112,765	+0.08(+0.11%)
Feb 15, 2017	67.36	67.97	67.02	67.96	2,161,715	+0.77(+1.14%)
Feb 14, 2017	67.13	67.21	66.61	67.19	2,135,324	+0.16(+0.24%)
Feb 13, 2017	66.48	67.06	66.36	67.03	1,695,265	+0.61(+0.93%)
Feb 10, 2017	66.14	66.78	65.79	66.42	1,944,589	+0.45(+0.68%)
Feb 09, 2017	65.67	66.00	65.45	65.97	2,271,465	+0.30(+0.46%)
Feb 08, 2017	65.76	65.84	65.51	65.67	1,777,388	-0.11(-0.17%)
Feb 07, 2017	66.10	66.25	65.74	65.78	2,096,015	+0.03(+0.05%)
Feb 06, 2017	65.20	65.87	64.81	65.75	2,788,849	+0.51(+0.77%)
Feb 03, 2017	65.61	65.68	65.08	65.24	2,506,156	+0.07(+0.10%)
Feb 02, 2017	64.62	65.78	64.31	65.17	4,611,669	+1.82(+2.87%)
Feb 01, 2017	63.63	63.97	63.15	63.35	2,864,049	+0.03(+0.04%)
Jan 31, 2017	63.38	63.64	62.93	63.33	2,424,953	-0.34(-0.53%)
Jan 30, 2017	63.57	63.72	63.26	63.67	2,075,979	+0.02(+0.03%)
Jan 27, 2017	63.40	63.83	63.34	63.65	1,514,742	-0.19(-0.29%)
Jan 26, 2017	63.51	63.87	63.33	63.83	1,870,513	+0.35(+0.56%)
Jan 25, 2017	62.96	63.60	62.93	63.48	2,100,946	+0.77(+1.24%)
Jan 24, 2017	62.51	62.87	62.29	62.71	1,277,252	+0.27(+0.43%)
Jan 23, 2017	62.81	62.86	62.28	62.44	1,463,975	-0.33(-0.52%)
Jan 20, 2017	62.62	63.12	62.62	62.77	1,815,149	+0.27(+0.43%)
Jan 19, 2017	62.87	62.97	62.23	62.50	1,522,664	-0.25(-0.40%)
Jan 18, 2017	62.31	63.01	62.24	62.75	2,132,633	+0.56(+0.91%)
Jan 17, 2017	61.98	62.22	61.80	62.18	1,402,178	-0.03(-0.05%)
Jan 13, 2017		62.22	62.22	62.22	0	+0.18(+0.28%)
Jan 12, 2017	61.94	62.13	61.58	62.04	1,318,836	-0.22(-0.35%)
Jan 11, 2017	62.26	62.53	61.97	62.26	2,064,656	+0.16(+0.26%)
Jan 10, 2017	61.70	62.56	61.69	62.10	2,790,894	+0.56(+0.90%)
Jan 09, 2017	62.27	62.35	61.50	61.54	2,140,312	-0.89(-1.43%)
Jan 06, 2017	62.04	62.69	61.87	62.44	1,917,673	+0.10(+0.16%)
Jan 05, 2017	62.46	62.68	62.14	62.34	2,068,507	-0.29(-0.46%)
Jan 04, 2017	62.63	63.11	62.49	62.62	2,313,893	+0.17(+0.27%)
Jan 03, 2017	62.31	62.78	61.92	62.45	2,399,035	+0.04(+0.07%)
Dec 30, 2016		62.41	62.41	62.41	0	-0.13(-0.22%)
Dec 29, 2016	62.63	62.79	62.48	62.55	1,413,330	-0.06(-0.09%)
Dec 28, 2016	62.87	62.90	62.49	62.61	1,929,472	-0.13(-0.21%)
Dec 27, 2016	62.80	62.86	62.57	62.74	1,446,461	-0.06(-0.09%)
Dec 23, 2016		62.80	62.80	62.80	0	+0.08(+0.13%)
Dec 22, 2016	62.66	62.86	62.37	62.71	2,038,675	+0.03(+0.05%)
Dec 21, 2016	62.71	62.87	62.57	62.68	1,261,767	-0.03(-0.05%)
Dec 20, 2016	62.81	62.92	62.57	62.71	1,982,339	+0.09(+0.15%)
Dec 19, 2016	62.51	62.79	62.45	62.62	2,228,992	+0.22(+0.35%)
Dec 16, 2016	62.13	62.45	61.92	62.40	3,935,028	+0.48(+0.78%)
Dec 15, 2016	61.18	62.10	60.99	61.92	2,470,378	+0.78(+1.28%)
Dec 14, 2016	61.40	61.75	60.98	61.14	2,606,724	-0.27(-0.44%)
Dec 13, 2016	61.17	61.58	61.08	61.41	3,072,184	+0.09(+0.15%)
Dec 12, 2016	61.00	61.43	60.88	61.32	2,353,964	+0.29(+0.48%)
Dec 09, 2016	60.43	61.05	60.21	61.02	2,576,311	+0.67(+1.12%)
Dec 08, 2016	60.43	60.61	59.93	60.35	2,358,697	+0.02(+0.03%)
Dec 07, 2016	59.89	60.42	59.56	60.33	2,170,243	+0.59(+0.99%)
Dec 06, 2016	59.43	59.76	59.32	59.74	2,714,366	+0.50(+0.84%)
Dec 05, 2016	59.65	59.74	59.13	59.25	3,291,567	-0.21(-0.35%)
Dec 02, 2016	59.30	59.60	59.16	59.46	2,260,404	+0.22(+0.37%)
Dec 01, 2016	58.90	59.26	58.74	59.24	2,766,193	+0.36(+0.62%)
Nov 30, 2016	59.01	59.43	58.50	58.88	7,021,009	+0.24(+0.42%)
Nov 29, 2016	60.03	60.32	58.13	58.63	7,915,826	-2.03(-3.35%)
Nov 28, 2016	60.61	60.81	60.53	60.66	2,408,506	-0.01(-0.01%)
Nov 25, 2016	60.67	60.84	60.46	60.67	2,351,663	-0.02(-0.03%)
Nov 23, 2016		60.69	60.69	60.69	0	+0.03(+0.04%)
Nov 22, 2016	60.51	60.92	60.28	60.66	4,429,517	+0.16(+0.26%)
Nov 21, 2016	60.40	60.68	60.12	60.50	3,163,194	+0.13(+0.22%)
Nov 18, 2016	60.18	60.52	59.86	60.37	3,577,083	+0.20(+0.33%)
Nov 17, 2016	59.19	60.17	59.07	60.17	3,331,265	+0.89(+1.50%)
Nov 16, 2016	59.51	59.58	58.75	59.28	2,927,295	-0.49(-0.81%)
Nov 15, 2016	59.06	59.86	58.94	59.76	3,978,096	+0.51(+0.86%)
Nov 14, 2016	58.47	59.40	58.35	59.25	3,189,100	+0.88(+1.51%)
Nov 11, 2016	58.10	58.46	57.77	58.37	2,708,216	+0.16(+0.27%)
Nov 10, 2016	57.77	58.22	57.11	58.21	3,922,952	+1.07(+1.88%)
Nov 09, 2016	56.70	57.42	56.40	57.14	3,854,447	+0.49(+0.87%)
Nov 08, 2016	55.87	56.78	55.87	56.65	2,832,116	+0.60(+1.08%)
Nov 07, 2016	56.50	56.60	55.78	56.04	4,092,834	+0.12(+0.21%)
Nov 04, 2016	57.00	57.01	55.87	55.92	3,556,515	-1.15(-2.01%)
Nov 03, 2016	56.97	57.83	56.50	57.07	5,388,017	+0.63(+1.11%)
Nov 02, 2016	56.09	56.65	56.08	56.44	3,421,492	+0.11(+0.19%)
Nov 01, 2016	56.87	56.88	56.01	56.34	3,297,155	-0.58(-1.02%)
Oct 31, 2016	56.80	57.09	56.60	56.91	2,709,456	+0.31(+0.55%)
Oct 28, 2016	56.80	57.22	56.23	56.60	2,905,258	-0.05(-0.09%)
Oct 27, 2016	57.10	57.11	56.65	56.65	1,630,387	-0.29(-0.52%)
Oct 26, 2016	56.57	57.11	56.46	56.95	1,714,975	+0.28(+0.49%)
Oct 25, 2016	56.76	56.90	56.49	56.67	1,329,140	-0.09(-0.16%)
Oct 24, 2016	56.92	57.11	56.69	56.76	1,153,789	+0.14(+0.25%)
Oct 21, 2016	56.84	56.98	56.35	56.62	2,719,154	-0.57(-1.00%)
Oct 20, 2016	57.80	57.94	57.17	57.19	2,827,928	-1.01(-1.73%)
Oct 19, 2016	58.15	58.24	57.67	58.20	1,823,675	+0.12(+0.20%)
Oct 18, 2016	58.56	58.62	57.99	58.08	1,552,356	-0.04(-0.07%)
Oct 17, 2016	58.12	58.33	58.01	58.12	1,417,563	+0.01(+0.01%)
Oct 14, 2016	58.23	58.52	58.11	58.11	2,772,939	+0.20(+0.35%)
Oct 13, 2016	57.34	58.03	57.23	57.91	2,266,149	+0.04(+0.07%)
Oct 12, 2016	57.23	57.94	57.13	57.87	2,043,016	+0.70(+1.23%)
Oct 11, 2016	57.26	57.39	56.91	57.17	2,056,700	-0.24(-0.42%)
Oct 10, 2016	57.66	57.80	57.37	57.41	1,398,463	+0.05(+0.09%)
Oct 07, 2016	56.97	57.87	56.92	57.36	2,767,193	+0.55(+0.97%)
Oct 06, 2016	56.88	56.94	56.31	56.80	3,086,904	-0.03(-0.06%)
Oct 05, 2016	57.10	57.36	56.75	56.84	2,089,726	-0.03(-0.04%)
Oct 04, 2016	57.14	57.22	56.26	56.86	4,360,914	-0.47(-0.82%)
Oct 03, 2016	57.75	57.89	57.25	57.33	2,735,751	-0.65(-1.13%)
Sep 30, 2016	57.69	58.15	57.68	57.99	3,174,831	+0.45(+0.79%)
Sep 29, 2016	57.65	58.08	57.36	57.53	2,764,943	-0.39(-0.67%)
Sep 28, 2016	57.84	57.95	57.51	57.92	1,780,866	+0.10(+0.17%)
Sep 27, 2016	57.27	57.91	57.22	57.82	1,978,724	+0.49(+0.86%)
Sep 26, 2016	57.21	57.52	57.10	57.32	2,220,291	-0.08(-0.15%)
Sep 23, 2016	57.47	57.78	57.28	57.41	1,547,611	-0.38(-0.65%)
Sep 22, 2016	57.70	57.89	57.61	57.79	1,678,903	+0.23(+0.41%)
Sep 21, 2016	56.97	57.59	56.97	57.55	1,662,501	+0.66(+1.16%)
Sep 20, 2016	56.86	57.14	56.77	56.89	1,698,156	+0.34(+0.61%)
Sep 19, 2016	56.65	56.91	56.43	56.54	1,359,466	+0.04(+0.07%)
Sep 16, 2016	56.63	56.81	56.36	56.50	2,760,966	-0.34(-0.60%)
Sep 15, 2016	56.46	57.04	56.39	56.85	2,101,592	+0.36(+0.64%)
Sep 14, 2016	56.91	57.04	56.40	56.49	2,049,449	-0.44(-0.78%)
Sep 13, 2016	56.94	57.23	56.76	56.93	2,296,102	-0.47(-0.82%)
Sep 12, 2016	56.96	57.58	56.73	57.40	2,334,249	+0.44(+0.77%)
Sep 09, 2016	57.68	57.75	56.96	56.96	2,166,804	-1.06(-1.82%)
Sep 08, 2016	58.08	58.15	57.89	58.02	1,649,371	-0.18(-0.32%)
Sep 07, 2016	57.88	58.24	57.79	58.20	1,942,297	+0.11(+0.19%)
Sep 06, 2016	57.58	58.10	57.50	58.10	2,158,163	+0.30(+0.52%)
Sep 02, 2016	57.71	57.79	57.79	57.79	1,798,262	+0.24(+0.42%)
Sep 01, 2016	57.81	57.90	57.27	57.55	2,026,986	-0.25(-0.43%)
Aug 31, 2016	57.99	58.04	57.41	57.80	2,544,791	-0.18(-0.30%)
Aug 30, 2016	57.62	58.03	57.68	57.98	1,717,207	+0.36(+0.63%)
Aug 29, 2016	57.22	57.77	57.11	57.62	1,964,923	+0.63(+1.10%)
Aug 26, 2016	57.33	57.46	56.78	56.99	1,711,547	-0.18(-0.32%)
Aug 25, 2016	56.91	57.29	56.83	57.17	1,372,567	+0.23(+0.41%)
Aug 24, 2016	56.98	57.10	56.85	56.94	1,204,229	-0.08(-0.15%)
Aug 23, 2016	57.48	57.67	57.02	57.02	2,057,481	-0.43(-0.74%)
Aug 22, 2016	57.59	57.60	57.37	57.45	1,404,251	-0.25(-0.43%)
Aug 19, 2016	57.66	57.91	57.58	57.70	1,521,810	-0.23(-0.39%)
Aug 18, 2016	57.69	58.02	57.61	57.92	1,986,494	+0.27(+0.46%)
Aug 17, 2016	57.51	57.69	57.27	57.66	2,507,534	+0.14(+0.25%)
Aug 16, 2016	57.48	57.95	57.48	57.51	1,722,421	-0.37(-0.63%)
Aug 15, 2016	57.66	57.93	57.56	57.88	1,843,376	+0.22(+0.38%)
Aug 12, 2016	57.61	57.76	57.42	57.66	1,082,636	+0.02(+0.03%)
Aug 11, 2016	57.91	57.98	57.59	57.65	2,153,908	-0.26(-0.45%)
Aug 10, 2016	57.86	57.95	57.69	57.91	1,129,085	+0.04(+0.07%)
Aug 09, 2016	57.70	57.97	57.56	57.86	1,262,429	+0.17(+0.29%)
Aug 08, 2016	57.42	57.71	57.31	57.70	2,630,813	+0.28(+0.48%)
Aug 05, 2016	57.32	57.53	57.14	57.42	1,942,301	+0.18(+0.32%)
Aug 04, 2016	56.71	57.76	56.71	57.24	2,577,255	-0.01(-0.01%)
Aug 03, 2016	56.96	57.31	56.87	57.25	2,436,901	+0.43(+0.76%)
Aug 02, 2016	57.00	57.18	56.74	56.81	1,611,647	-0.23(-0.41%)
Aug 01, 2016	57.09	57.20	56.75	57.05	2,072,631	+0.05(+0.09%)
Jul 29, 2016	57.48	57.54	56.81	57.00	3,134,420	-0.70(-1.21%)
Jul 28, 2016	57.42	57.86	57.26	57.70	1,083,315	+0.26(+0.45%)
Jul 27, 2016	57.51	57.70	57.31	57.44	1,584,999	-0.15(-0.26%)
Jul 26, 2016	57.78	57.97	57.44	57.59	1,085,822	-0.15(-0.26%)
Jul 25, 2016	57.69	57.80	57.56	57.74	1,212,850	+0.02(+0.03%)
Jul 22, 2016	57.61	57.81	57.54	57.72	1,421,291	+0.26(+0.45%)
Jul 21, 2016	57.61	57.66	57.39	57.46	1,285,294	-0.18(-0.30%)
Jul 20, 2016	57.78	57.81	57.55	57.64	1,038,142	-0.02(-0.03%)
Jul 19, 2016	57.61	57.74	57.53	57.66	1,042,247	-0.19(-0.33%)
Jul 18, 2016	58.05	58.18	57.79	57.85	1,535,006	-0.12(-0.20%)
Jul 15, 2016	57.94	58.14	57.85	57.97	1,786,243	+0.15(+0.26%)
Jul 14, 2016	58.07	58.32	57.76	57.81	1,743,634	+0.03(+0.04%)
Jul 13, 2016	58.15	58.18	57.74	57.79	2,400,871	-0.27(-0.46%)
Jul 12, 2016	58.60	58.71	58.04	58.06	2,777,534	-0.28(-0.49%)
Jul 11, 2016	58.11	58.49	57.98	58.34	2,035,814	+0.23(+0.40%)
Jul 08, 2016	58.12	58.13	57.51	58.11	2,008,706	+0.60(+1.04%)
Jul 07, 2016	57.93	58.20	57.38	57.51	2,312,423	-0.43(-0.75%)
Jul 06, 2016	57.66	58.12	57.60	57.94	2,649,788	+0.13(+0.22%)
Jul 05, 2016	57.80	58.18	57.59	57.81	2,679,197	-0.21(-0.36%)
Jul 01, 2016	58.35	58.02	58.02	58.02	2,363,606	-0.33(-0.56%)
Jun 30, 2016	57.17	58.35	57.16	58.35	3,162,485	+1.23(+2.16%)
Jun 29, 2016	56.71	57.16	56.33	57.11	3,714,368	+0.62(+1.09%)
Jun 28, 2016	55.60	56.51	55.51	56.50	3,598,283	+1.39(+2.53%)
Jun 27, 2016	54.84	55.29	54.44	55.10	3,724,245	-0.17(-0.30%)
Jun 24, 2016	54.70	55.87	54.51	55.27	4,685,982	-1.33(-2.36%)
Jun 23, 2016	56.40	56.61	56.24	56.61	2,434,373	+0.70(+1.25%)
Jun 22, 2016	55.80	56.26	55.69	55.90	1,383,131	+0.18(+0.33%)
Jun 21, 2016	55.75	55.89	55.53	55.72	1,565,920	+0.19(+0.35%)
Jun 20, 2016	55.93	56.13	55.51	55.53	1,342,903	+0.13(+0.23%)
Jun 17, 2016	55.42	55.50	55.08	55.40	2,228,439	-0.04(-0.08%)
Jun 16, 2016	54.63	55.53	54.60	55.45	1,876,370	+0.50(+0.91%)
Jun 15, 2016	55.68	55.85	54.90	54.95	2,386,886	-0.68(-1.23%)
Jun 14, 2016	55.75	55.92	55.41	55.63	1,756,665	-0.16(-0.28%)
Jun 13, 2016	56.26	56.61	55.77	55.79	2,111,642	-0.48(-0.86%)
Jun 10, 2016	56.03	56.61	56.00	56.27	1,961,961	-0.28(-0.49%)
Jun 09, 2016	56.30	56.69	56.20	56.55	1,746,379	+0.09(+0.16%)
Jun 08, 2016	56.06	56.62	55.98	56.46	1,972,697	+0.21(+0.37%)
Jun 07, 2016	56.49	56.62	56.15	56.25	1,779,950	-0.16(-0.28%)
Jun 06, 2016	56.33	56.74	56.24	56.41	2,349,221	+0.16(+0.28%)
Jun 03, 2016	55.90	56.48	55.59	56.25	1,948,976	-0.01(-0.01%)
Jun 02, 2016	56.13	56.26	55.98	56.26	1,382,311	+0.00(+0.00%)

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.