Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.34 25.48 25.34 25.48 2,287 +0.36(+1.41%)
Apr 27, 2017 25.06 25.20 25.01 25.12 5,592 +0.20(+0.82%)
Apr 26, 2017 24.96 25.05 24.85 24.92 3,818 -0.26(-1.03%)
Apr 25, 2017 25.00 25.18 24.90 25.18 2,955 -0.13(-0.51%)
Apr 24, 2017 24.87 25.31 24.87 25.31 4,538 +1.26(+5.24%)
Apr 21, 2017 24.00 24.06 23.93 24.05 10,509 -0.13(-0.54%)
Apr 20, 2017 24.30 24.38 24.06 24.18 8,186 +0.31(+1.30%)
Apr 19, 2017 23.81 23.90 23.76 23.87 2,393 -0.15(-0.62%)
Apr 18, 2017 24.05 24.13 23.94 24.02 9,603 -0.16(-0.66%)
Apr 17, 2017 23.89 24.18 23.89 24.18 2,861 +0.20(+0.83%)
Apr 13, 2017 24.10 24.10 23.89 23.98 5,606 +0.12(+0.52%)
Apr 12, 2017 23.85 23.86 23.29 23.86 40,552 +0.25(+1.08%)
Apr 11, 2017 23.61 23.63 23.57 23.60 6,177 -0.03(-0.13%)
Apr 10, 2017 23.55 23.63 23.50 23.63 5,727 -0.02(-0.08%)
Apr 07, 2017 23.57 23.70 23.57 23.65 1,763 +0.13(+0.55%)
Apr 06, 2017 23.75 23.75 23.50 23.52 2,860 -0.15(-0.63%)
Apr 05, 2017 23.70 23.80 23.59 23.67 5,676 +0.06(+0.23%)
Apr 04, 2017 23.45 23.70 23.45 23.61 3,821 +0.07(+0.28%)
Apr 03, 2017 23.32 23.55 23.32 23.55 2,689 +0.14(+0.60%)
Mar 31, 2017 23.45 23.65 23.41 23.41 3,361 +0.12(+0.52%)
Mar 30, 2017 23.34 23.36 23.21 23.29 5,744 +0.19(+0.82%)
Mar 29, 2017 23.05 23.16 23.00 23.10 7,611 -0.17(-0.73%)
Mar 28, 2017 23.35 23.39 23.27 23.27 4,483 -0.17(-0.73%)
Mar 27, 2017 23.15 23.48 23.15 23.44 4,131 +0.51(+2.22%)
Mar 24, 2017 22.95 23.21 22.93 22.93 5,735 +0.03(+0.11%)
Mar 23, 2017 22.66 23.02 22.66 22.90 13,824 +0.38(+1.71%)
Mar 22, 2017 22.37 22.52 22.25 22.52 5,842 +0.04(+0.18%)
Mar 21, 2017 22.53 22.68 22.37 22.48 3,710 -0.11(-0.49%)
Mar 20, 2017 22.59 22.63 22.50 22.59 2,354 +0.00(+0.00%)
Mar 17, 2017 22.49 22.69 22.46 22.59 6,581 +0.02(+0.11%)
Mar 16, 2017 22.45 22.60 22.45 22.57 7,551 +0.07(+0.29%)
Mar 15, 2017 22.19 22.50 22.17 22.50 5,644 +0.25(+1.12%)
Mar 14, 2017 22.16 22.25 22.00 22.25 4,175 -0.22(-0.98%)
Mar 13, 2017 22.26 22.49 22.26 22.47 3,295 +0.08(+0.36%)
Mar 10, 2017 22.38 22.54 22.20 22.39 25,871 +0.31(+1.43%)
Mar 09, 2017 21.94 22.18 21.92 22.08 8,385 +0.19(+0.85%)
Mar 08, 2017 22.07 22.07 21.84 21.89 8,130 -0.02(-0.07%)
Mar 07, 2017 21.94 21.96 21.85 21.91 3,269 -0.26(-1.20%)
Mar 06, 2017 22.01 22.20 22.01 22.17 5,462 -0.05(-0.25%)
Mar 03, 2017 22.01 22.26 21.96 22.23 18,040 +0.17(+0.75%)
Mar 02, 2017 22.01 22.22 22.00 22.06 11,968 +0.05(+0.23%)
Mar 01, 2017 22.04 22.07 21.92 22.01 12,170 +0.14(+0.64%)
Feb 28, 2017 21.83 21.92 21.79 21.87 10,777 +0.11(+0.51%)
Feb 27, 2017 21.72 21.88 21.72 21.76 6,060 +0.03(+0.14%)
Feb 24, 2017 21.73 21.73 21.52 21.73 6,167 -0.10(-0.48%)
Feb 23, 2017 21.92 21.92 21.76 21.83 8,444 -0.02(-0.09%)
Feb 22, 2017 21.72 21.91 21.67 21.86 5,209 +0.04(+0.17%)
Feb 21, 2017 21.58 21.82 21.58 21.82 1,972 -0.14(-0.65%)
Feb 17, 2017 21.96 21.96 21.96 0 -0.25(-1.13%)
Feb 16, 2017 22.09 22.21 21.94 22.21 5,467 +0.28(+1.28%)
Feb 15, 2017 21.87 22.00 21.87 21.93 13,338 +0.09(+0.41%)
Feb 14, 2017 21.80 21.85 21.72 21.84 8,034 +0.16(+0.73%)
Feb 13, 2017 21.62 21.79 21.62 21.68 4,544 -0.03(-0.15%)
Feb 10, 2017 21.65 21.72 21.65 21.71 7,946 +0.06(+0.30%)
Feb 09, 2017 21.68 21.69 21.65 21.65 4,309 -0.10(-0.48%)
Feb 08, 2017 21.79 21.82 21.67 21.75 12,598 +0.13(+0.62%)
Feb 07, 2017 21.69 21.70 21.57 21.62 7,239 -0.11(-0.51%)
Feb 06, 2017 21.49 21.73 21.44 21.73 8,957 -0.13(-0.59%)
Feb 03, 2017 22.10 22.10 21.76 21.86 5,824 -0.41(-1.86%)
Feb 02, 2017 22.30 22.31 22.18 22.27 13,049 +0.26(+1.18%)
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.