Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2017 49.24 49.24 49.24 0 -0.67(-1.34%)
Jul 26, 2017 49.68 50.17 49.68 49.91 227,786 +0.24(+0.48%)
Jul 25, 2017 49.35 50.05 49.35 49.67 83,211 +0.41(+0.83%)
Jul 24, 2017 49.11 49.31 48.99 49.26 35,894 +0.15(+0.31%)
Jul 21, 2017 49.20 49.31 48.92 49.11 155,184 -0.15(-0.30%)
Jul 20, 2017 50.15 50.15 49.16 49.26 49,875 -0.11(-0.22%)
Jul 19, 2017 49.96 49.96 49.11 49.37 73,753 +0.16(+0.33%)
Jul 18, 2017 48.96 49.26 48.83 49.21 76,852 +0.16(+0.33%)
Jul 17, 2017 48.86 49.21 48.85 49.05 77,468 +0.06(+0.12%)
Jul 14, 2017 49.18 48.66 48.99 100,128 +0.12(+0.25%)
Jul 13, 2017 48.58 49.03 48.58 48.87 222,671 +0.29(+0.60%)
Jul 12, 2017 48.10 48.84 48.05 48.58 304,017 +0.56(+1.17%)
Jul 11, 2017 48.34 48.34 48.01 48.02 287,810 -0.03(-0.06%)
Jul 10, 2017 48.32 48.50 47.65 48.05 762,679 -0.15(-0.31%)
Jul 07, 2017 48.12 48.37 47.80 48.20 1,122,727 -4.80(-9.06%)
Jul 06, 2017 53.43 53.48 51.96 53.00 4,507,001 -0.55(-1.03%)
Jul 05, 2017 53.50 53.82 53.27 53.55 4,942,536 +1.25(+2.39%)
Jul 03, 2017 53.02 53.02 50.30 52.30 2,184,031 -0.60(-1.13%)
Jun 30, 2017 53.20 53.20 52.85 52.90 2,624,881 -0.22(-0.41%)
Jun 29, 2017 52.80 53.27 52.69 53.12 2,427,303 +0.24(+0.45%)
Jun 28, 2017 52.20 52.91 52.11 52.88 1,202,058 +0.70(+1.34%)
Jun 27, 2017 52.04 52.48 51.90 52.18 2,341,638 +0.11(+0.21%)
Jun 26, 2017 52.05 52.23 51.87 52.07 860,601 +0.02(+0.04%)
Jun 23, 2017 52.25 52.25 51.93 52.05 1,010,536 -0.11(-0.21%)
Jun 22, 2017 52.06 52.32 51.95 52.16 935,397 +0.25(+0.48%)
Jun 21, 2017 52.09 52.13 51.68 51.91 787,960 -0.09(-0.17%)
Jun 20, 2017 52.18 52.22 51.97 52.00 563,535 -0.19(-0.36%)
Jun 19, 2017 52.25 52.30 51.97 52.19 650,207 -0.04(-0.08%)
Jun 16, 2017 52.25 52.37 51.92 52.23 570,274 +0.06(+0.12%)
Jun 15, 2017 52.23 52.37 52.06 52.17 519,715 -0.30(-0.57%)
Jun 14, 2017 52.40 52.59 52.01 52.47 717,082 +0.14(+0.27%)
Jun 13, 2017 52.50 52.56 52.25 52.33 574,988 -0.11(-0.21%)
Jun 12, 2017 52.58 52.58 52.26 52.44 383,247 -0.07(-0.13%)
Jun 09, 2017 52.81 52.88 52.48 52.51 415,805 -0.25(-0.47%)
Jun 08, 2017 52.65 52.93 52.50 52.76 525,166 +0.12(+0.23%)
Jun 07, 2017 52.57 52.73 52.40 52.64 313,670 +0.07(+0.13%)
Jun 06, 2017 52.62 52.62 52.33 52.57 146,302 -0.09(-0.17%)
Jun 05, 2017 52.63 52.84 52.55 52.66 403,292 -0.04(-0.08%)
Jun 02, 2017 52.54 52.79 52.43 52.70 241,988 +0.13(+0.25%)
Jun 01, 2017 52.69 52.70 52.49 52.57 240,918 +0.00(+0.00%)
May 31, 2017 52.87 52.95 52.55 52.57 711,950 -0.28(-0.53%)
May 30, 2017 52.93 53.03 52.83 52.85 578,470 -0.07(-0.13%)
May 26, 2017 52.93 53.15 52.88 52.92 122,400 -0.04(-0.08%)
May 25, 2017 52.96 53.18 52.87 52.96 496,472 +0.07(+0.13%)
May 24, 2017 52.72 53.04 52.67 52.89 540,177 +0.23(+0.44%)
May 23, 2017 52.58 52.71 52.51 52.66 387,906 +0.07(+0.13%)
May 22, 2017 52.55 52.85 52.52 52.59 315,232 +0.01(+0.02%)
May 19, 2017 52.40 52.65 52.38 52.58 548,914 +0.15(+0.29%)
May 18, 2017 52.58 52.68 52.25 52.43 293,524 -0.15(-0.29%)
May 17, 2017 52.68 52.86 52.40 52.58 763,182 -0.19(-0.36%)
May 16, 2017 52.87 52.99 52.75 52.77 177,843 -0.13(-0.25%)
May 15, 2017 52.64 52.90 52.59 52.90 341,474 +0.28(+0.53%)
May 12, 2017 52.53 52.66 52.47 52.62 374,146 +0.06(+0.11%)
May 11, 2017 52.60 52.73 52.50 52.56 729,289 -0.08(-0.15%)
May 10, 2017 52.50 52.84 52.49 52.64 200,828 +0.09(+0.17%)
May 09, 2017 52.98 52.98 52.50 52.55 492,821 -0.39(-0.74%)
May 08, 2017 52.99 53.03 52.85 52.94 241,483 -0.07(-0.13%)
May 05, 2017 53.03 53.10 52.86 53.01 196,211 +0.03(+0.06%)
May 04, 2017 53.04 53.07 52.85 52.98 236,906 +0.01(+0.02%)
May 03, 2017 52.90 53.06 52.90 52.97 803,123 +0.03(+0.06%)
May 02, 2017 52.96 53.08 52.85 52.94 269,980 +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.