Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.