Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 21.89 22.05 21.57 21.82 5,380,419 -0.42(-1.89%)
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%)
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.