Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.53 23.53 23.00 23.18 3,821,572 -0.35(-1.49%)
Apr 28, 2016 23.85 23.91 23.48 23.53 3,897,198 -0.44(-1.84%)
Apr 27, 2016 23.53 24.02 23.25 23.97 3,469,111 +0.10(+0.42%)
Apr 26, 2016 23.46 23.88 23.16 23.87 3,796,909 +0.46(+1.96%)
Apr 25, 2016 23.82 23.91 23.27 23.41 3,482,767 -0.55(-2.30%)
Apr 22, 2016 23.77 24.04 23.75 23.96 2,778,981 +0.13(+0.55%)
Apr 21, 2016 24.16 24.27 23.75 23.83 3,138,986 -0.23(-0.96%)
Apr 20, 2016 24.03 24.38 23.94 24.06 4,508,686 +0.10(+0.42%)
Apr 19, 2016 24.00 24.11 23.67 23.96 5,054,874 +0.08(+0.34%)
Apr 18, 2016 23.77 23.94 23.40 23.88 3,623,891 -0.03(-0.13%)
Apr 15, 2016 23.74 24.04 23.58 23.91 4,915,518 +0.20(+0.84%)
Apr 14, 2016 23.72 23.89 23.47 23.71 3,951,024 -0.22(-0.92%)
Apr 13, 2016 23.74 24.06 23.68 23.93 4,806,230 +0.35(+1.48%)
Apr 12, 2016 23.94 23.99 23.24 23.58 9,255,203 -0.40(-1.67%)
Apr 11, 2016 24.00 24.55 23.53 23.98 11,029,321 +0.13(+0.55%)
Apr 08, 2016 27.68 25.70 23.51 23.85 33,027,832 -3.83(-13.84%)
Apr 07, 2016 28.61 28.86 27.60 27.68 10,295,391 -1.18(-4.09%)
Apr 06, 2016 28.76 29.10 28.44 28.86 4,532,110 +0.17(+0.59%)
Apr 05, 2016 29.35 29.45 28.67 28.69 5,401,216 -0.83(-2.81%)
Apr 04, 2016 29.69 30.10 29.35 29.52 6,045,074 +0.06(+0.20%)
Apr 01, 2016 29.24 29.61 29.03 29.46 4,944,857 +0.06(+0.20%)
Mar 31, 2016 29.78 30.00 29.33 29.40 5,400,716 -0.26(-0.88%)
Mar 30, 2016 29.71 29.91 29.46 29.66 4,846,879 +0.15(+0.51%)
Mar 29, 2016 29.08 29.58 28.88 29.51 4,454,102 +0.48(+1.65%)
Mar 28, 2016 28.94 29.33 28.86 29.03 3,341,704 +0.27(+0.94%)
Mar 24, 2016 28.73 28.76 28.76 28.76 4,748,600 +0.04(+0.14%)
Mar 23, 2016 29.17 29.17 28.65 28.72 4,046,987 -0.36(-1.24%)
Mar 22, 2016 29.82 29.92 29.04 29.08 6,690,699 -0.75(-2.51%)
Mar 21, 2016 30.32 30.39 29.68 29.83 3,286,496 -0.56(-1.84%)
Mar 18, 2016 30.04 30.49 29.94 30.39 9,182,484 +0.49(+1.64%)
Mar 17, 2016 29.34 29.96 29.24 29.90 4,223,539 +0.62(+2.12%)
Mar 16, 2016 28.75 29.36 28.65 29.28 5,996,614 -0.43(-1.45%)
Mar 15, 2016 30.07 30.17 29.06 29.71 7,417,579 -0.47(-1.56%)
Mar 14, 2016 30.03 30.39 29.94 30.18 2,943,865 +0.01(+0.03%)
Mar 11, 2016 30.04 30.23 29.65 30.17 4,674,884 +0.58(+1.96%)
Mar 10, 2016 29.92 30.25 29.14 29.59 6,024,500 -0.11(-0.37%)
Mar 09, 2016 29.89 30.09 29.49 29.70 4,250,301 +0.02(+0.07%)
Mar 08, 2016 29.78 30.31 29.59 29.68 10,332,140 +0.24(+0.82%)
Mar 07, 2016 28.98 30.17 28.95 29.44 7,224,351 +0.15(+0.51%)
Mar 04, 2016 28.59 29.15 28.55 29.29 8,510,874 +0.75(+2.63%)
Mar 03, 2016 28.29 28.58 27.99 28.54 4,738,261 +0.17(+0.60%)
Mar 02, 2016 28.20 28.37 27.93 28.37 4,126,185 +0.21(+0.75%)
Mar 01, 2016 27.71 28.25 27.70 28.16 5,577,183 +0.51(+1.84%)
Feb 29, 2016 27.31 27.91 27.15 27.65 6,480,154 +0.42(+1.54%)
Feb 26, 2016 27.10 27.94 26.20 27.23 9,843,466 -0.37(-1.34%)
Feb 25, 2016 27.18 27.69 26.64 27.60 8,374,113 +0.32(+1.17%)
Feb 24, 2016 26.90 27.51 26.35 27.28 9,700,951 +0.02(+0.07%)
Feb 23, 2016 27.02 27.51 26.81 27.26 4,402,456 +0.20(+0.74%)
Feb 22, 2016 26.39 27.27 26.37 27.06 5,650,207 +0.82(+3.12%)
Feb 19, 2016 25.75 26.45 25.16 26.24 6,610,494 +0.06(+0.23%)
Feb 18, 2016 25.53 26.19 25.01 26.18 5,542,740 +0.73(+2.87%)
Feb 17, 2016 24.70 25.75 24.66 25.45 6,088,232 +0.93(+3.79%)
Feb 16, 2016 24.02 24.54 23.40 24.52 6,177,496 +0.79(+3.33%)
Feb 12, 2016 22.68 23.73 23.73 23.73 3,932,200 +1.30(+5.80%)
Feb 11, 2016 22.23 22.78 22.03 22.43 5,086,315 -0.12(-0.53%)
Feb 10, 2016 23.52 23.60 22.40 22.55 8,437,070 -0.72(-3.09%)
Feb 09, 2016 23.87 24.76 23.07 23.27 8,994,130 -0.72(-3.00%)
Feb 08, 2016 23.39 24.08 23.33 23.99 8,499,200 +0.22(+0.93%)
Feb 05, 2016 23.82 24.03 23.13 23.77 6,167,054 -0.13(-0.54%)
Feb 04, 2016 23.87 24.43 23.70 23.90 7,390,349 -0.55(-2.25%)
Feb 03, 2016 24.48 24.69 23.79 24.45 5,943,476 +0.16(+0.66%)
Feb 02, 2016 24.50 25.06 24.05 24.29 5,907,423 -0.45(-1.82%)
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.