Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.01 22.17 21.77 21.99 6,960,789 -0.24(-1.08%)
Jun 29, 2017 22.52 22.70 22.02 22.23 5,456,803 -0.25(-1.11%)
Jun 28, 2017 22.60 22.78 22.38 22.48 5,241,106 -0.04(-0.18%)
Jun 27, 2017 22.17 22.69 22.17 22.52 7,897,870 +0.35(+1.58%)
Jun 26, 2017 22.04 22.38 22.04 22.17 5,715,701 +0.20(+0.91%)
Jun 23, 2017 22.07 22.16 21.79 21.97 6,478,917 -0.05(-0.23%)
Jun 22, 2017 21.91 22.27 21.80 22.02 4,466,799 +0.12(+0.55%)
Jun 21, 2017 22.10 22.20 21.78 21.90 5,796,169 -0.23(-1.04%)
Jun 20, 2017 23.00 23.07 22.07 22.13 4,678,178 -0.90(-3.91%)
Jun 19, 2017 23.02 23.15 22.60 23.03 4,279,051 +0.14(+0.61%)
Jun 16, 2017 22.86 22.95 22.54 22.89 6,454,778 -0.20(-0.87%)
Jun 15, 2017 23.07 23.35 22.80 23.09 5,714,642 -0.16(-0.69%)
Jun 14, 2017 23.41 23.41 22.89 23.25 4,838,189 -0.17(-0.73%)
Jun 13, 2017 23.09 23.50 22.89 23.42 6,050,167 +0.29(+1.25%)
Jun 12, 2017 22.76 23.35 22.74 23.13 8,917,956 +0.30(+1.31%)
Jun 09, 2017 22.34 22.93 22.21 22.83 6,316,614 +0.54(+2.42%)
Jun 08, 2017 22.52 22.07 22.29 5,663,347 +0.16(+0.72%)
Jun 07, 2017 22.18 22.38 22.02 22.13 4,952,244 +0.04(+0.18%)
Jun 06, 2017 22.24 22.28 21.90 22.09 8,888,201 -0.35(-1.56%)
Jun 05, 2017 22.83 22.92 22.30 22.44 7,537,129 -0.12(-0.53%)
Jun 02, 2017 22.93 22.96 22.41 22.56 6,066,503 -0.23(-1.01%)
Jun 01, 2017 22.54 22.97 22.33 22.79 5,937,863 +0.29(+1.29%)
May 31, 2017 22.61 22.65 22.17 22.50 7,198,113 -0.04(-0.18%)
May 30, 2017 22.49 22.81 22.43 22.54 5,528,561 +0.12(+0.54%)
May 26, 2017 21.93 22.55 21.86 22.42 6,113,673 +0.40(+1.82%)
May 25, 2017 22.49 22.57 21.99 22.02 6,870,813 -0.17(-0.77%)
May 24, 2017 22.30 22.38 21.98 22.19 6,760,917 -0.13(-0.58%)
May 23, 2017 22.24 22.53 22.03 22.32 8,262,608 +0.08(+0.36%)
May 22, 2017 22.32 22.56 22.00 22.24 8,368,496 -0.04(-0.18%)
May 19, 2017 24.00 24.07 22.03 22.28 19,770,130 -0.91(-3.92%)
May 18, 2017 24.02 24.19 23.08 23.19 12,951,836 -0.36(-1.53%)
May 17, 2017 24.59 24.25 23.54 23.55 9,362,659 -1.04(-4.23%)
May 16, 2017 25.02 25.02 24.25 24.59 7,146,052 -0.52(-2.07%)
May 15, 2017 25.26 25.47 24.95 25.11 6,537,787 +0.04(+0.16%)
May 12, 2017 25.68 25.72 24.87 25.07 5,195,956 -0.69(-2.68%)
May 11, 2017 26.82 26.82 25.52 25.76 6,717,112 -0.97(-3.63%)
May 10, 2017 26.37 26.88 26.23 26.73 4,678,504 +0.32(+1.21%)
May 09, 2017 26.53 26.70 26.33 26.41 2,902,484 +0.09(+0.34%)
May 08, 2017 26.48 26.48 26.08 26.32 4,681,257 -0.01(-0.04%)
May 05, 2017 25.89 26.40 25.87 26.33 3,856,006 +0.63(+2.45%)
May 04, 2017 26.07 26.29 25.69 25.70 3,739,823 -0.41(-1.57%)
May 03, 2017 26.11 26.32 25.85 26.11 3,636,552 -0.14(-0.53%)
May 02, 2017 25.90 26.25 25.76 26.25 4,346,804 +0.35(+1.35%)
May 01, 2017 26.26 26.32 25.70 25.90 4,362,599 -0.30(-1.15%)
Apr 28, 2017 26.30 26.33 25.93 26.20 4,237,794 -0.15(-0.57%)
Apr 27, 2017 26.72 26.72 26.11 26.35 3,225,349 +0.10(+0.38%)
Apr 26, 2017 26.13 26.43 26.05 26.25 4,196,981 +0.33(+1.27%)
Apr 25, 2017 26.15 26.15 25.66 25.92 3,661,305 +0.05(+0.19%)
Apr 24, 2017 25.90 26.16 25.59 25.87 6,928,165 +0.26(+1.02%)
Apr 21, 2017 25.50 25.65 25.09 25.61 5,135,667 +0.19(+0.75%)
Apr 20, 2017 24.80 25.44 24.68 25.42 10,134,276 +1.20(+4.95%)
Apr 19, 2017 24.00 24.58 23.90 24.22 4,467,428 +0.30(+1.25%)
Apr 18, 2017 23.84 24.05 23.70 23.92 3,303,216 +0.03(+0.13%)
Apr 17, 2017 24.00 24.08 23.64 23.89 5,247,719 +0.20(+0.84%)
Apr 13, 2017 24.27 24.39 23.68 23.69 5,198,242 -0.61(-2.51%)
Apr 12, 2017 24.52 24.59 24.26 24.30 2,775,099 -0.20(-0.82%)
Apr 11, 2017 24.33 24.50 23.95 24.50 4,455,302 +0.20(+0.82%)
Apr 10, 2017 24.17 24.71 24.15 24.30 3,706,129 +0.27(+1.12%)
Apr 07, 2017 23.99 24.42 23.94 24.03 5,510,337 -0.02(-0.08%)
Apr 06, 2017 23.17 24.28 23.17 24.05 8,255,618 +1.15(+5.02%)
Apr 05, 2017 23.32 23.51 22.88 22.90 4,433,021 -0.29(-1.25%)
Apr 04, 2017 23.63 23.66 22.89 23.19 5,835,942 -0.52(-2.19%)
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.