Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.92 53.06 52.77 52.82 732,822 -0.13(-0.25%)
Feb 27, 2017 52.95 53.09 52.86 52.95 484,396 -0.01(-0.02%)
Feb 24, 2017 53.05 53.17 52.84 52.96 653,926 -0.10(-0.19%)
Feb 23, 2017 53.24 53.28 53.01 53.06 313,176 -0.06(-0.11%)
Feb 22, 2017 53.24 53.30 53.09 53.12 497,929 -0.10(-0.19%)
Feb 21, 2017 53.53 53.53 53.16 53.22 242,505 -0.30(-0.56%)
Feb 17, 2017 53.52 53.52 53.52 0 -0.17(-0.32%)
Feb 16, 2017 53.44 53.82 53.44 53.69 529,309 +0.15(+0.28%)
Feb 15, 2017 53.36 53.54 53.22 53.54 728,927 +0.10(+0.19%)
Feb 14, 2017 53.15 53.44 53.05 53.44 532,130 +0.26(+0.49%)
Feb 13, 2017 53.41 53.41 53.18 53.18 656,990 -0.19(-0.36%)
Feb 10, 2017 53.31 53.42 53.24 53.37 656,801 +0.18(+0.34%)
Feb 09, 2017 53.32 53.55 53.19 53.19 421,861 -0.19(-0.36%)
Feb 08, 2017 53.32 53.40 52.93 53.38 436,011 +0.15(+0.28%)
Feb 07, 2017 53.45 53.47 53.20 53.23 406,222 -0.14(-0.26%)
Feb 06, 2017 53.26 53.57 53.18 53.37 594,294 +0.07(+0.13%)
Feb 03, 2017 53.28 53.40 53.17 53.30 690,595 +0.13(+0.24%)
Feb 02, 2017 52.44 54.46 52.44 53.17 800,855 -0.17(-0.32%)
Feb 01, 2017 53.34 53.39 53.07 53.34 856,900 +0.21(+0.40%)
Jan 31, 2017 53.26 53.47 53.05 53.13 1,002,004 -0.25(-0.47%)
Jan 30, 2017 53.24 53.54 53.20 53.38 645,527 +0.01(+0.02%)
Jan 27, 2017 53.40 53.54 53.15 53.37 869,277 -0.10(-0.19%)
Jan 26, 2017 53.22 53.58 53.03 53.47 1,391,227 +0.35(+0.66%)
Jan 25, 2017 53.28 53.46 52.85 53.12 1,325,933 +0.04(+0.08%)
Jan 24, 2017 52.80 53.72 52.78 53.08 2,231,209 +0.28(+0.53%)
Jan 23, 2017 52.80 52.91 52.59 52.80 2,146,563 +0.09(+0.17%)
Jan 20, 2017 52.98 53.03 52.65 52.71 1,305,916 -0.15(-0.28%)
Jan 19, 2017 52.94 53.14 52.77 52.86 1,330,078 -0.23(-0.43%)
Jan 18, 2017 53.00 53.38 52.74 53.09 574,907 +0.05(+0.09%)
Jan 17, 2017 52.72 53.14 52.72 53.04 761,906 +0.20(+0.38%)
Jan 13, 2017 52.84 52.84 52.84 0 -0.11(-0.21%)
Jan 12, 2017 53.09 53.29 52.80 52.95 1,125,396 -0.22(-0.41%)
Jan 11, 2017 53.20 53.40 52.97 53.17 1,507,408 -0.01(-0.02%)
Jan 10, 2017 53.30 53.65 53.18 53.18 1,544,230 -0.08(-0.15%)
Jan 09, 2017 53.55 53.58 53.06 53.26 1,065,983 -0.22(-0.41%)
Jan 06, 2017 53.50 53.86 53.47 53.48 870,321 -0.17(-0.32%)
Jan 05, 2017 53.61 53.97 53.45 53.65 1,345,901 +0.00(+0.00%)
Jan 04, 2017 53.76 53.99 53.57 53.65 834,699 +0.00(+0.00%)
Jan 03, 2017 53.57 53.83 53.33 53.65 535,662 -0.06(-0.11%)
Dec 30, 2016 53.71 53.71 53.71 0 +0.31(+0.58%)
Dec 29, 2016 53.38 53.60 53.32 53.40 696,930 +0.05(+0.09%)
Dec 28, 2016 53.60 53.82 53.24 53.35 763,320 -0.03(-0.06%)
Dec 27, 2016 53.70 53.97 53.34 53.38 407,283 -0.37(-0.69%)
Dec 23, 2016 53.75 53.75 53.75 0 -0.04(-0.07%)
Dec 22, 2016 53.62 53.90 53.46 53.79 1,448,284 -0.13(-0.24%)
Dec 21, 2016 53.09 54.00 52.84 53.92 2,905,606 +0.92(+1.74%)
Dec 20, 2016 51.76 53.10 51.64 53.00 5,678,751 +1.24(+2.40%)
Dec 19, 2016 51.07 52.27 50.71 51.76 9,463,331 +5.99(+13.09%)
Dec 16, 2016 45.60 46.26 45.31 45.77 1,473,144 +0.01(+0.02%)
Dec 15, 2016 46.37 46.52 45.50 45.76 757,456 -0.37(-0.80%)
Dec 14, 2016 46.69 46.75 45.90 46.13 320,447 -0.45(-0.97%)
Dec 13, 2016 46.73 47.04 46.23 46.58 511,214 -0.26(-0.56%)
Dec 12, 2016 46.46 46.84 46.40 46.84 522,424 +0.33(+0.71%)
Dec 09, 2016 47.03 47.14 46.27 46.51 428,755 -0.35(-0.75%)
Dec 08, 2016 46.62 47.24 46.62 46.86 279,079 +0.14(+0.30%)
Dec 07, 2016 46.91 46.91 46.57 46.72 398,154 -0.06(-0.13%)
Dec 06, 2016 46.65 47.01 46.65 46.78 470,640 +0.34(+0.73%)
Dec 05, 2016 45.58 46.46 45.58 46.44 502,444 +0.44(+0.96%)
Dec 02, 2016 46.26 46.34 45.91 46.00 392,691 -0.70(-1.50%)
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.