Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.42 34.68 33.02 33.24 5,508,681 -1.15(-3.34%)
Jan 30, 2018 34.90 34.98 34.25 34.39 4,644,401 -0.69(-1.97%)
Jan 29, 2018 34.47 35.33 34.47 35.08 2,543,343 +0.23(+0.66%)
Jan 26, 2018 34.58 34.87 34.17 34.85 2,641,256 +0.27(+0.78%)
Jan 25, 2018 35.10 35.19 34.99 34.58 2,166,522 -0.30(-0.86%)
Jan 24, 2018 35.46 35.58 34.48 34.88 2,482,704 -0.58(-1.64%)
Jan 23, 2018 35.44 35.68 35.06 35.46 3,369,183 -0.02(-0.06%)
Jan 22, 2018 34.80 35.50 34.74 35.48 4,819,110 +0.67(+1.92%)
Jan 19, 2018 33.93 34.87 33.76 34.81 3,711,513 +1.05(+3.11%)
Jan 18, 2018 33.31 33.88 33.25 33.76 2,527,262 +0.50(+1.50%)
Jan 17, 2018 32.82 33.46 32.82 33.26 2,741,531 +0.55(+1.68%)
Jan 16, 2018 33.92 34.00 32.67 32.71 5,396,366 -1.16(-3.42%)
Jan 12, 2018 33.87 33.87 33.87 0 +0.68(+2.05%)
Jan 11, 2018 32.16 33.27 31.94 33.19 5,280,243 +1.16(+3.62%)
Jan 10, 2018 32.22 32.03 3,044,281 +0.04(+0.13%)
Jan 09, 2018 32.16 32.18 31.57 31.99 5,362,553 -0.31(-0.96%)
Jan 08, 2018 32.83 33.08 31.76 32.30 4,920,037 -0.25(-0.77%)
Jan 05, 2018 32.75 32.86 32.35 32.55 3,949,413 -0.19(-0.58%)
Jan 04, 2018 32.71 33.11 31.87 32.74 5,630,009 -0.43(-1.30%)
Jan 03, 2018 34.08 34.17 32.86 33.17 3,845,014 -0.70(-2.07%)
Jan 02, 2018 34.15 34.37 33.55 33.87 5,282,197 -0.19(-0.56%)
Dec 29, 2017 34.06 34.06 34.06 0 -0.38(-1.10%)
Dec 28, 2017 34.49 34.57 34.13 34.44 1,633,326 -0.05(-0.14%)
Dec 27, 2017 34.98 34.98 34.32 34.49 2,142,624 -0.45(-1.29%)
Dec 26, 2017 34.46 35.24 34.46 34.94 2,978,052 +0.50(+1.45%)
Dec 22, 2017 34.55 34.55 34.15 34.44 3,187,446 -0.01(-0.03%)
Dec 21, 2017 34.40 34.62 34.16 34.45 3,579,999 +0.13(+0.38%)
Dec 20, 2017 34.50 34.61 34.21 34.32 2,605,466 +0.01(+0.03%)
Dec 19, 2017 34.63 34.66 34.02 34.31 3,736,284 -0.12(-0.35%)
Dec 18, 2017 33.92 34.70 33.81 34.43 4,305,346 +0.87(+2.59%)
Dec 15, 2017 33.42 34.06 33.40 33.56 7,148,091 +0.38(+1.15%)
Dec 14, 2017 33.95 34.41 32.88 33.18 7,397,604 -1.08(-3.15%)
Dec 13, 2017 33.83 34.41 33.83 34.26 4,760,264 +0.30(+0.88%)
Dec 12, 2017 33.96 34.21 33.59 33.96 4,495,398 +0.36(+1.07%)
Dec 11, 2017 33.55 33.88 33.23 33.60 4,587,315 +0.11(+0.33%)
Dec 08, 2017 33.75 33.98 33.43 33.49 4,826,497 -0.19(-0.56%)
Dec 07, 2017 33.52 33.92 33.28 33.68 4,529,715 +0.28(+0.84%)
Dec 06, 2017 33.30 33.75 33.09 33.40 3,980,604 +0.08(+0.24%)
Dec 05, 2017 33.87 33.94 32.81 33.32 6,667,448 -0.77(-2.26%)
Dec 04, 2017 32.36 34.30 32.36 34.09 9,486,957 +2.11(+6.60%)
Dec 01, 2017 32.08 32.31 31.17 31.98 6,227,163 -0.33(-1.02%)
Nov 30, 2017 31.71 32.83 31.60 32.31 10,086,591 -0.19(-0.58%)
Nov 29, 2017 31.05 32.64 31.01 32.50 8,078,850 +1.52(+4.91%)
Nov 28, 2017 30.10 31.07 29.91 30.98 4,891,970 +0.98(+3.27%)
Nov 27, 2017 30.94 29.90 30.00 6,738,914 +0.36(+1.21%)
Nov 24, 2017 29.40 29.95 29.28 29.64 2,326,400 +0.47(+1.61%)
Nov 22, 2017 29.68 29.90 29.14 29.17 4,715,609 -0.54(-1.82%)
Nov 21, 2017 30.00 30.06 29.35 29.71 5,364,107 -0.22(-0.74%)
Nov 20, 2017 29.59 29.99 29.31 29.93 6,312,315 +0.53(+1.80%)
Nov 17, 2017 29.34 30.14 28.85 29.40 18,235,598 +1.92(+6.99%)
Nov 16, 2017 26.89 27.94 26.34 27.48 11,222,418 +0.58(+2.16%)
Nov 15, 2017 26.60 27.45 26.24 26.90 7,246,103 +0.17(+0.64%)
Nov 14, 2017 26.48 26.82 26.24 26.73 4,108,407 +0.01(+0.04%)
Nov 13, 2017 27.08 27.20 26.24 26.72 6,432,301 -0.51(-1.87%)
Nov 10, 2017 26.35 27.44 26.35 27.23 6,373,137 +0.88(+3.34%)
Nov 09, 2017 25.49 26.64 25.43 26.35 4,383,616 +0.68(+2.65%)
Nov 08, 2017 25.47 25.90 25.41 25.67 4,115,089 -0.04(-0.16%)
Nov 07, 2017 26.09 26.11 25.36 25.71 3,924,971 -0.35(-1.34%)
Nov 06, 2017 26.48 26.69 26.01 26.06 3,217,345 -0.32(-1.21%)
Nov 03, 2017 26.28 26.64 26.08 26.38 3,322,222 -0.07(-0.26%)
Nov 02, 2017 26.19 26.61 26.11 26.45 5,087,655 +0.47(+1.81%)
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.