Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 56.95 56.95 56.87 56.95 5,568,213 +0.02(+0.03%)
Feb 27, 2017 56.90 56.93 56.84 56.93 6,824,169 +0.09(+0.16%)
Feb 24, 2017 56.77 56.90 56.77 56.84 4,052,501 +0.00(+0.00%)
Feb 23, 2017 56.90 56.90 56.78 56.84 4,325,728 +0.06(+0.11%)
Feb 22, 2017 56.75 56.80 56.66 56.78 5,484,477 +0.02(+0.03%)
Feb 21, 2017 56.63 56.78 56.60 56.77 3,448,240 +0.21(+0.38%)
Feb 17, 2017 56.55 56.55 56.55 0 +0.03(+0.05%)
Feb 16, 2017 56.57 56.60 56.41 56.52 4,733,494 -0.06(-0.11%)
Feb 15, 2017 56.55 56.61 56.49 56.58 2,796,282 -0.02(-0.03%)
Feb 14, 2017 56.55 56.61 56.41 56.60 5,185,760 +0.08(+0.14%)
Feb 13, 2017 56.52 56.58 56.47 56.52 5,115,609 +0.06(+0.11%)
Feb 10, 2017 56.46 56.46 56.37 56.46 3,801,480 +0.05(+0.08%)
Feb 09, 2017 56.29 56.47 56.34 56.41 4,406,017 +0.12(+0.22%)
Feb 08, 2017 56.35 56.20 56.29 5,346,771 -0.02(-0.03%)
Feb 07, 2017 56.40 56.41 56.29 56.31 4,030,069 -0.03(-0.05%)
Feb 06, 2017 56.46 56.47 56.34 56.34 5,425,345 -0.09(-0.16%)
Feb 03, 2017 56.43 56.47 56.37 56.43 5,934,370 +0.12(+0.22%)
Feb 02, 2017 56.32 56.35 56.24 56.31 9,372,794 -0.03(-0.05%)
Feb 01, 2017 56.38 56.38 56.17 56.34 7,162,059 +0.67(+1.20%)
Jan 31, 2017 55.69 55.70 55.57 55.67 6,990,934 -0.02(-0.03%)
Jan 30, 2017 55.75 55.78 55.61 55.69 5,947,532 -0.12(-0.22%)
Jan 27, 2017 55.76 55.82 55.69 55.81 5,718,607 +0.05(+0.08%)
Jan 26, 2017 55.72 55.76 55.64 55.76 8,043,645 +0.03(+0.05%)
Jan 25, 2017 55.66 55.74 55.58 55.73 7,351,554 +0.17(+0.30%)
Jan 24, 2017 55.44 55.58 55.40 55.57 4,544,276 +0.12(+0.22%)
Jan 23, 2017 55.43 55.49 55.35 55.44 4,501,214 +0.02(+0.03%)
Jan 20, 2017 55.37 55.43 55.29 55.43 8,548,336 +0.11(+0.19%)
Jan 19, 2017 55.49 55.49 55.26 55.32 5,867,001 -0.15(-0.27%)
Jan 18, 2017 55.40 55.49 55.38 55.48 4,101,682 +0.03(+0.05%)
Jan 17, 2017 55.48 55.48 55.38 55.44 5,417,836 -0.03(-0.05%)
Jan 13, 2017 55.48 55.48 55.48 0 +0.02(+0.03%)
Jan 12, 2017 55.43 55.48 55.37 55.46 5,244,674 +0.02(+0.03%)
Jan 11, 2017 55.43 55.51 55.38 55.44 5,347,713 -0.02(-0.03%)
Jan 10, 2017 55.48 55.60 55.44 55.46 3,743,663 +0.03(+0.05%)
Jan 09, 2017 55.44 55.48 55.32 55.43 8,378,499 +0.02(+0.03%)
Jan 06, 2017 55.38 55.46 55.28 55.41 6,906,624 +0.02(+0.03%)
Jan 05, 2017 55.44 55.54 55.37 55.40 12,368,699 -0.09(-0.16%)
Jan 04, 2017 55.34 55.54 55.26 55.49 9,143,622 +0.24(+0.44%)
Jan 03, 2017 55.17 55.28 55.08 55.25 10,730,148 +0.27(+0.49%)
Dec 30, 2016 54.98 54.98 54.98 0 +0.08(+0.14%)
Dec 29, 2016 54.90 54.95 54.81 54.90 3,187,201 +0.08(+0.14%)
Dec 28, 2016 54.98 55.02 54.82 54.83 5,601,751 +0.49(+0.90%)
Dec 27, 2016 54.43 54.52 54.32 54.34 3,431,945 -0.13(-0.25%)
Dec 23, 2016 54.47 54.47 54.47 0 +0.13(+0.25%)
Dec 22, 2016 54.24 54.34 54.18 54.34 8,871,998 +0.07(+0.14%)
Dec 21, 2016 54.12 54.28 54.10 54.26 8,418,773 +0.12(+0.22%)
Dec 20, 2016 54.19 54.22 54.03 54.15 7,289,222 +0.03(+0.06%)
Dec 19, 2016 54.00 54.15 53.95 54.12 3,223,564 +0.19(+0.36%)
Dec 16, 2016 54.04 54.06 53.88 53.92 6,224,259 +0.04(+0.08%)
Dec 15, 2016 53.73 53.97 53.70 53.88 5,926,852 +0.06(+0.11%)
Dec 14, 2016 54.24 54.40 53.74 53.82 7,447,186 -0.46(-0.85%)
Dec 13, 2016 54.29 54.41 54.22 54.28 4,884,387 +0.16(+0.30%)
Dec 12, 2016 54.29 54.32 54.09 54.12 7,661,788 -0.06(-0.11%)
Dec 09, 2016 54.18 54.25 54.12 54.18 3,781,834 +0.00(+0.00%)
Dec 08, 2016 54.12 54.19 53.95 54.18 6,548,222 -0.04(-0.08%)
Dec 07, 2016 53.91 54.22 53.89 54.22 18,856,648 +0.34(+0.63%)
Dec 06, 2016 53.72 53.88 53.68 53.88 7,354,925 +0.21(+0.39%)
Dec 05, 2016 53.51 53.68 53.49 53.67 6,212,073 +0.16(+0.31%)
Dec 02, 2016 53.22 53.51 53.21 53.51 8,871,480 +0.31(+0.59%)
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.