Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 20.97 21.40 21.40 21.40 5,525,600 +0.18(+0.85%)
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%)
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.