Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 53.05 53.10 52.73 53.09 810,602 +0.03(+0.06%)
Apr 27, 2017 53.13 53.20 52.98 53.06 528,650 -0.09(-0.17%)
Apr 26, 2017 53.16 53.27 53.14 53.15 534,301 -0.05(-0.09%)
Apr 25, 2017 53.24 53.29 53.09 53.20 728,040 +0.03(+0.06%)
Apr 24, 2017 53.15 53.35 52.98 53.17 625,129 +0.23(+0.43%)
Apr 21, 2017 52.92 53.00 52.82 52.94 595,794 +0.06(+0.11%)
Apr 20, 2017 53.07 53.07 52.86 52.88 293,803 -0.10(-0.19%)
Apr 19, 2017 53.18 53.20 52.88 52.98 743,445 -0.14(-0.26%)
Apr 18, 2017 53.29 53.37 53.10 53.12 317,198 -0.26(-0.49%)
Apr 17, 2017 53.20 53.47 53.15 53.38 439,203 +0.28(+0.53%)
Apr 13, 2017 53.21 53.34 53.05 53.10 232,929 -0.19(-0.36%)
Apr 12, 2017 53.06 53.34 53.06 53.29 260,085 +0.16(+0.30%)
Apr 11, 2017 53.07 53.20 53.00 53.13 208,034 +0.02(+0.04%)
Apr 10, 2017 53.02 53.12 52.98 53.11 1,186,626 +0.12(+0.23%)
Apr 07, 2017 53.05 53.16 52.96 52.99 175,463 -0.06(-0.11%)
Apr 06, 2017 52.98 53.06 52.87 53.05 465,870 +0.15(+0.28%)
Apr 05, 2017 53.28 53.40 52.90 52.90 689,950 -0.32(-0.60%)
Apr 04, 2017 53.15 53.27 53.08 53.22 362,162 +0.04(+0.08%)
Apr 03, 2017 52.82 53.18 52.79 53.18 539,185 +0.08(+0.15%)
Mar 31, 2017 53.23 53.41 52.97 53.10 1,257,993 -0.11(-0.21%)
Mar 30, 2017 53.25 53.29 53.20 53.21 335,191 -0.01(-0.02%)
Mar 29, 2017 53.35 53.52 53.22 53.22 129,553 -0.11(-0.21%)
Mar 28, 2017 53.13 53.40 53.08 53.33 310,546 +0.16(+0.30%)
Mar 27, 2017 53.10 53.24 52.91 53.17 1,010,065 +0.03(+0.06%)
Mar 24, 2017 53.27 53.37 53.10 53.14 341,403 -0.09(-0.17%)
Mar 23, 2017 53.25 53.32 53.18 53.23 362,263 +0.01(+0.02%)
Mar 22, 2017 53.25 53.33 53.16 53.22 433,361 -0.01(-0.02%)
Mar 21, 2017 53.17 53.48 53.15 53.23 815,923 -0.02(-0.04%)
Mar 20, 2017 53.25 53.37 53.13 53.25 395,473 +0.03(+0.06%)
Mar 17, 2017 53.22 53.38 53.06 53.22 837,716 +0.00(+0.00%)
Mar 16, 2017 53.43 53.69 53.14 53.22 464,762 -0.15(-0.28%)
Mar 15, 2017 53.36 53.49 53.21 53.37 784,193 +0.15(+0.28%)
Mar 14, 2017 53.27 53.41 53.16 53.22 366,239 -0.12(-0.22%)
Mar 13, 2017 53.17 53.51 53.15 53.34 529,747 +0.20(+0.38%)
Mar 10, 2017 53.17 53.45 53.09 53.14 511,751 -0.04(-0.08%)
Mar 09, 2017 53.05 53.26 53.05 53.18 461,581 +0.16(+0.30%)
Mar 08, 2017 53.30 53.34 52.95 53.02 334,000 -0.13(-0.24%)
Mar 07, 2017 53.10 53.26 52.97 53.15 322,906 -0.02(-0.04%)
Mar 06, 2017 53.02 53.40 52.92 53.17 314,405 +0.15(+0.28%)
Mar 03, 2017 52.93 53.10 52.90 53.02 296,233 +0.12(+0.23%)
Mar 02, 2017 52.95 53.13 52.84 52.90 719,270 -0.05(-0.09%)
Mar 01, 2017 52.95 53.25 52.88 52.95 390,011 +0.13(+0.25%)
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%)
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.