Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 53.10 53.13 52.91 52.94 188,842 -0.15(-0.28%)
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%)
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.