Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.09 21.22 20.59 21.22 5,681,733 +0.22(+1.05%)
Jun 29, 2016 20.84 21.24 20.78 21.00 5,796,849 +0.26(+1.25%)
Jun 28, 2016 20.21 20.99 20.16 20.74 6,308,255 +0.67(+3.34%)
Jun 27, 2016 20.25 20.29 19.33 20.07 7,668,940 -0.33(-1.62%)
Jun 24, 2016 20.12 20.58 20.10 20.40 9,090,557 -0.53(-2.53%)
Jun 23, 2016 20.88 21.07 20.78 20.93 4,463,819 +0.32(+1.55%)
Jun 22, 2016 20.70 20.98 20.58 20.61 4,132,888 +0.06(+0.29%)
Jun 21, 2016 20.70 20.70 20.24 20.55 5,652,150 -0.17(-0.82%)
Jun 20, 2016 20.37 21.04 20.34 20.72 14,453,100 +0.59(+2.93%)
Jun 17, 2016 19.39 20.43 19.38 20.13 10,633,114 +0.79(+4.08%)
Jun 16, 2016 19.15 19.39 18.93 19.34 4,648,677 +0.01(+0.05%)
Jun 15, 2016 19.08 19.79 19.05 19.33 5,391,602 +0.32(+1.68%)
Jun 14, 2016 18.82 19.21 18.69 19.01 5,042,534 +0.10(+0.53%)
Jun 13, 2016 18.92 19.13 18.77 18.91 4,813,151 -0.01(-0.05%)
Jun 10, 2016 18.82 19.04 18.56 18.92 4,416,058 -0.39(-2.02%)
Jun 09, 2016 19.46 19.46 19.00 19.31 4,508,347 -0.22(-1.13%)
Jun 08, 2016 19.53 19.59 19.30 19.53 4,373,282 +0.11(+0.57%)
Jun 07, 2016 19.15 19.57 19.06 19.42 5,341,648 +0.37(+1.94%)
Jun 06, 2016 19.02 19.22 18.83 19.05 6,140,681 -0.04(-0.21%)
Jun 03, 2016 19.00 19.43 18.70 19.09 10,804,762 +0.76(+4.15%)
Jun 02, 2016 17.88 18.48 17.87 18.33 9,340,812 +0.46(+2.57%)
Jun 01, 2016 17.94 18.20 17.73 17.87 9,361,019 -0.12(-0.67%)
May 31, 2016 18.23 18.30 17.72 17.99 11,231,366 -0.14(-0.77%)
May 27, 2016 18.10 18.13 18.13 18.13 5,016,300 +0.07(+0.39%)
May 26, 2016 18.44 18.48 18.01 18.06 5,917,983 -0.22(-1.20%)
May 25, 2016 18.15 18.35 18.09 18.28 8,227,517 +0.19(+1.05%)
May 24, 2016 18.53 18.73 18.00 18.09 9,351,363 -0.32(-1.74%)
May 23, 2016 18.02 18.67 17.94 18.41 17,568,438 +0.40(+2.22%)
May 20, 2016 17.41 18.10 17.31 18.01 15,192,082 +0.73(+4.22%)
May 19, 2016 17.31 17.49 17.00 17.28 10,300,368 +0.19(+1.11%)
May 18, 2016 17.18 17.25 17.00 17.09 6,178,672 -0.24(-1.38%)
May 17, 2016 17.57 17.70 17.24 17.33 6,758,820 -0.22(-1.25%)
May 16, 2016 17.57 17.88 17.48 17.55 9,483,447 -0.07(-0.40%)
May 13, 2016 17.61 18.30 17.33 17.62 10,112,740 -0.24(-1.34%)
May 12, 2016 18.12 18.58 17.63 17.86 14,378,671 -0.72(-3.88%)
May 11, 2016 19.12 19.43 18.55 18.58 10,070,937 -0.72(-3.73%)
May 10, 2016 19.49 19.66 18.98 19.30 30,921,571 -2.51(-11.51%)
May 09, 2016 21.70 22.14 21.70 21.81 5,303,239 +0.14(+0.65%)
May 06, 2016 21.73 21.78 21.11 21.67 9,943,942 -0.20(-0.91%)
May 05, 2016 22.46 22.50 21.69 21.87 7,822,063 -0.87(-3.83%)
May 04, 2016 22.48 22.90 22.44 22.74 4,847,979 +0.11(+0.49%)
May 03, 2016 22.85 22.89 22.42 22.63 6,077,366 -0.35(-1.52%)
May 02, 2016 23.10 23.21 22.70 22.98 6,291,121 -0.20(-0.86%)
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%)
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.