Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.87 22.36 21.78 22.24 4,255,937 +0.54(+2.49%)
Sep 29, 2016 22.08 22.22 21.70 21.70 3,641,469 -0.36(-1.63%)
Sep 28, 2016 22.33 22.39 21.85 22.06 4,041,137 -0.23(-1.03%)
Sep 27, 2016 22.31 22.44 22.01 22.29 4,746,571 +0.06(+0.27%)
Sep 26, 2016 22.56 22.59 22.19 22.23 3,820,328 -0.39(-1.72%)
Sep 23, 2016 22.55 22.95 22.55 22.62 3,662,750 +0.04(+0.18%)
Sep 22, 2016 22.61 22.74 22.28 22.58 5,437,888 +0.10(+0.44%)
Sep 21, 2016 22.67 22.74 22.18 22.48 7,539,784 -0.11(-0.49%)
Sep 20, 2016 22.95 23.04 22.49 22.59 7,090,404 -0.59(-2.55%)
Sep 19, 2016 23.47 23.64 23.18 23.18 2,968,091 -0.19(-0.81%)
Sep 16, 2016 23.46 23.67 23.25 23.37 5,056,157 -0.20(-0.85%)
Sep 15, 2016 22.95 23.59 22.81 23.57 4,398,838 +0.52(+2.26%)
Sep 14, 2016 23.09 23.32 22.95 23.05 4,119,054 +0.00(+0.00%)
Sep 13, 2016 23.60 23.80 23.05 23.05 6,557,472 -0.79(-3.31%)
Sep 12, 2016 23.23 23.95 23.10 23.84 4,914,482 +0.49(+2.10%)
Sep 09, 2016 23.60 23.64 23.32 23.35 4,212,380 -0.37(-1.56%)
Sep 08, 2016 23.64 23.90 23.60 23.72 4,244,072 -0.07(-0.29%)
Sep 07, 2016 23.24 23.91 23.24 23.79 6,435,317 +0.36(+1.54%)
Sep 06, 2016 23.96 23.96 23.34 23.43 7,730,964 -0.49(-2.05%)
Sep 02, 2016 24.00 23.92 23.92 23.92 7,254,900 -0.63(-2.57%)
Sep 01, 2016 25.00 25.02 24.34 24.55 7,000,463 -0.32(-1.29%)
Aug 31, 2016 25.40 25.44 24.64 24.87 7,374,490 -0.47(-1.85%)
Aug 30, 2016 26.48 26.34 25.31 25.34 6,841,636 -1.14(-4.31%)
Aug 29, 2016 26.43 26.65 26.30 26.48 3,684,148 +0.00(+0.00%)
Aug 26, 2016 26.50 26.78 26.29 26.48 3,427,965 +0.09(+0.34%)
Aug 25, 2016 26.63 26.72 26.23 26.39 5,549,242 -0.24(-0.90%)
Aug 24, 2016 26.85 27.03 26.61 26.63 4,492,019 -0.36(-1.33%)
Aug 23, 2016 27.00 27.19 26.81 26.99 4,902,221 +0.13(+0.48%)
Aug 22, 2016 26.80 27.19 26.63 26.86 7,512,687 -0.03(-0.11%)
Aug 19, 2016 25.90 26.94 25.70 26.89 17,698,270 +1.01(+3.90%)
Aug 18, 2016 25.65 26.00 25.31 25.88 9,538,376 +0.42(+1.65%)
Aug 17, 2016 24.90 25.51 24.89 25.46 5,137,910 +0.32(+1.27%)
Aug 16, 2016 25.30 25.41 25.04 25.14 4,454,379 -0.25(-0.98%)
Aug 15, 2016 25.16 25.55 25.03 25.39 4,660,964 +0.40(+1.60%)
Aug 12, 2016 25.03 25.28 24.86 24.99 5,659,403 +0.01(+0.04%)
Aug 11, 2016 24.68 25.16 24.62 24.98 6,866,621 +0.95(+3.95%)
Aug 10, 2016 24.13 24.56 23.97 24.03 6,133,908 +0.02(+0.08%)
Aug 09, 2016 25.15 25.20 23.79 24.01 11,324,000 -1.61(-6.28%)
Aug 08, 2016 25.68 25.87 25.56 25.62 4,163,424 -0.02(-0.08%)
Aug 05, 2016 25.30 25.82 25.24 25.64 4,820,593 +0.44(+1.75%)
Aug 04, 2016 25.05 25.47 25.00 25.20 8,973,814 +0.19(+0.76%)
Aug 03, 2016 23.86 25.10 22.95 25.01 8,952,962 +0.80(+3.30%)
Aug 02, 2016 25.56 25.56 24.17 24.21 8,826,414 -1.35(-5.28%)
Aug 01, 2016 25.59 25.70 25.23 25.56 6,969,307 -0.23(-0.89%)
Jul 29, 2016 25.25 25.80 25.01 25.79 6,686,619 +0.56(+2.22%)
Jul 28, 2016 25.60 25.63 24.84 25.23 7,144,974 -0.35(-1.37%)
Jul 27, 2016 25.80 25.95 25.22 25.58 6,944,769 -0.18(-0.70%)
Jul 26, 2016 25.23 25.94 25.23 25.76 7,327,106 +0.63(+2.51%)
Jul 25, 2016 24.91 25.30 24.79 25.13 10,516,158 +0.79(+3.25%)
Jul 22, 2016 24.24 24.36 23.92 24.34 4,524,850 +0.11(+0.45%)
Jul 21, 2016 24.27 24.49 24.16 24.23 4,503,015 +0.01(+0.04%)
Jul 20, 2016 24.09 24.30 23.86 24.22 3,393,252 +0.27(+1.13%)
Jul 19, 2016 23.78 24.08 23.78 23.95 6,217,703 +0.07(+0.29%)
Jul 18, 2016 23.36 23.93 23.26 23.88 5,509,855 +0.62(+2.67%)
Jul 15, 2016 23.32 23.51 23.21 23.26 4,170,340 +0.05(+0.22%)
Jul 14, 2016 23.49 23.54 23.14 23.21 4,070,572 -0.07(-0.30%)
Jul 13, 2016 23.35 23.38 22.86 23.28 6,088,471 -0.09(-0.39%)
Jul 12, 2016 23.19 23.43 23.01 23.37 4,235,471 +0.47(+2.05%)
Jul 11, 2016 22.93 23.20 22.68 22.90 7,751,250 +0.20(+0.88%)
Jul 08, 2016 22.76 23.21 21.63 22.70 13,624,156 +1.07(+4.95%)
Jul 07, 2016 21.75 21.89 21.27 21.63 11,095,183 -0.16(-0.73%)
Jul 06, 2016 21.22 21.85 21.00 21.79 11,881,216 +0.52(+2.44%)
Jul 05, 2016 21.30 21.42 20.73 21.27 6,925,437 -0.13(-0.61%)
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.