Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.44 22.44 22.44 0 -0.29(-1.28%)
Dec 29, 2016 22.77 23.00 22.55 22.73 3,810,542 +0.03(+0.13%)
Dec 28, 2016 22.69 22.88 22.43 22.70 2,687,109 -0.02(-0.09%)
Dec 27, 2016 22.71 23.09 22.61 22.72 2,577,714 +0.14(+0.62%)
Dec 23, 2016 22.58 22.58 22.58 0 +0.10(+0.44%)
Dec 22, 2016 23.67 23.73 22.32 22.48 6,917,671 -1.27(-5.35%)
Dec 21, 2016 24.12 24.31 23.66 23.75 3,402,964 -0.39(-1.62%)
Dec 20, 2016 24.08 24.55 24.04 24.14 4,136,907 +0.21(+0.88%)
Dec 19, 2016 24.04 24.33 23.76 23.93 5,443,613 +0.02(+0.08%)
Dec 16, 2016 25.52 25.54 23.79 23.91 8,595,433 -1.66(-6.49%)
Dec 15, 2016 25.40 25.75 25.30 25.57 4,384,869 +0.18(+0.71%)
Dec 14, 2016 25.55 25.90 25.33 25.39 4,315,111 -0.10(-0.39%)
Dec 13, 2016 25.94 26.03 25.37 25.49 5,718,572 -0.37(-1.43%)
Dec 12, 2016 25.92 26.26 25.59 25.86 4,218,217 -0.08(-0.31%)
Dec 09, 2016 26.45 26.61 25.72 25.94 5,960,634 -0.54(-2.04%)
Dec 08, 2016 26.50 26.75 25.94 26.48 8,073,849 -0.02(-0.08%)
Dec 07, 2016 25.25 26.50 25.20 26.50 6,557,605 +1.23(+4.87%)
Dec 06, 2016 25.10 25.32 24.89 25.27 4,797,906 +0.32(+1.28%)
Dec 05, 2016 24.39 25.38 24.34 24.95 7,288,483 +0.65(+2.67%)
Dec 02, 2016 24.42 24.92 24.01 24.30 7,738,868 -0.75(-2.99%)
Dec 01, 2016 24.86 25.75 24.82 25.05 6,611,503 +0.08(+0.32%)
Nov 30, 2016 25.10 25.66 24.80 24.97 6,942,502 -0.27(-1.07%)
Nov 29, 2016 25.57 25.75 25.15 25.24 5,922,323 -0.24(-0.94%)
Nov 28, 2016 25.64 25.77 25.37 25.48 8,764,729 -0.09(-0.35%)
Nov 25, 2016 26.39 26.46 25.49 25.57 2,593,773 -0.61(-2.33%)
Nov 23, 2016 26.18 26.18 26.18 0 +0.31(+1.20%)
Nov 22, 2016 25.23 26.08 25.17 25.87 9,714,608 +0.88(+3.52%)
Nov 21, 2016 25.67 26.36 24.92 24.99 11,807,856 -0.62(-2.42%)
Nov 18, 2016 28.25 28.38 25.31 25.61 31,941,018 -5.10(-16.61%)
Nov 17, 2016 30.43 30.74 30.05 30.71 5,311,961 +0.28(+0.92%)
Nov 16, 2016 29.10 30.50 29.10 30.43 4,979,559 +0.59(+1.98%)
Nov 15, 2016 29.96 30.13 29.27 29.84 3,484,506 -0.26(-0.86%)
Nov 14, 2016 29.33 30.50 29.28 30.10 7,269,622 +1.03(+3.54%)
Nov 11, 2016 28.35 29.14 28.18 29.07 6,017,054 +0.49(+1.71%)
Nov 10, 2016 27.73 29.13 27.73 28.58 8,631,414 +1.17(+4.27%)
Nov 09, 2016 26.11 27.50 26.01 27.41 6,190,504 +0.93(+3.51%)
Nov 08, 2016 27.28 27.58 26.15 26.48 7,196,663 -0.49(-1.82%)
Nov 07, 2016 26.19 27.01 26.19 26.97 6,762,817 +1.21(+4.70%)
Nov 04, 2016 25.77 26.24 25.69 25.76 4,757,142 +0.13(+0.51%)
Nov 03, 2016 26.30 26.52 25.48 25.63 7,479,654 -1.28(-4.76%)
Nov 02, 2016 26.64 27.09 26.60 26.91 4,301,286 +0.07(+0.26%)
Nov 01, 2016 27.06 27.61 26.65 26.84 6,182,111 -0.75(-2.72%)
Oct 31, 2016 27.27 27.61 27.23 27.59 5,954,235 +0.41(+1.51%)
Oct 28, 2016 26.58 27.33 26.58 27.18 4,329,831 +0.56(+2.10%)
Oct 27, 2016 27.10 27.19 26.52 26.62 3,036,397 -0.38(-1.41%)
Oct 26, 2016 26.43 27.34 26.43 27.00 4,986,261 +0.39(+1.47%)
Oct 25, 2016 26.13 26.61 25.92 26.61 2,758,604 +0.06(+0.23%)
Oct 24, 2016 26.48 26.82 26.32 26.55 2,539,828 +0.14(+0.53%)
Oct 21, 2016 26.21 26.42 26.06 26.41 2,263,090 -0.07(-0.26%)
Oct 20, 2016 26.44 26.69 26.36 26.48 2,160,882 -0.03(-0.11%)
Oct 19, 2016 25.99 26.56 25.79 26.51 4,312,352 +0.60(+2.32%)
Oct 18, 2016 26.37 26.37 25.74 25.91 5,766,015 -0.25(-0.96%)
Oct 17, 2016 26.40 26.64 26.10 26.16 3,698,539 -0.29(-1.10%)
Oct 14, 2016 26.54 26.77 26.35 26.45 2,760,572 -0.09(-0.34%)
Oct 13, 2016 26.68 26.69 26.19 26.54 3,409,328 -0.31(-1.15%)
Oct 12, 2016 26.56 26.93 26.34 26.85 4,852,129 +0.29(+1.09%)
Oct 11, 2016 26.34 26.77 26.26 26.56 4,477,273 +0.14(+0.53%)
Oct 10, 2016 26.40 26.87 26.30 26.42 8,621,044 +0.17(+0.65%)
Oct 07, 2016 24.26 26.67 24.25 26.25 31,862,161 +3.47(+15.23%)
Oct 06, 2016 22.42 22.89 22.16 22.78 7,689,181 +0.25(+1.11%)
Oct 05, 2016 21.82 22.62 21.82 22.53 5,621,370 +0.75(+3.44%)
Oct 04, 2016 21.84 21.98 21.67 21.78 3,369,364 -0.04(-0.18%)
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.