Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 28.62 28.64 27.29 27.30 5,366,538 -1.18(-4.14%)
Oct 30, 2018 27.72 28.52 27.55 28.48 3,599,654 +0.84(+3.04%)
Oct 29, 2018 27.21 28.42 27.17 27.64 4,638,971 +0.56(+2.07%)
Oct 26, 2018 26.62 27.31 26.44 27.08 6,231,100 +0.46(+1.73%)
Oct 25, 2018 26.24 26.79 26.17 26.62 4,166,903 +0.46(+1.76%)
Oct 24, 2018 26.32 26.93 26.13 26.16 4,429,135 -0.21(-0.80%)
Oct 23, 2018 25.87 26.44 25.48 26.37 4,074,212 +0.21(+0.80%)
Oct 22, 2018 25.51 26.42 25.45 26.16 4,670,582 +0.88(+3.48%)
Oct 19, 2018 25.72 25.96 25.27 25.28 6,000,000 -0.28(-1.10%)
Oct 18, 2018 25.51 26.05 25.34 25.56 12,815,271 -1.57(-5.79%)
Oct 17, 2018 27.19 27.41 26.67 27.13 4,748,266 -0.12(-0.44%)
Oct 16, 2018 27.16 27.41 26.92 27.25 4,058,104 +0.13(+0.48%)
Oct 15, 2018 26.66 27.44 26.62 27.12 3,208,310 +0.45(+1.69%)
Oct 12, 2018 26.96 27.01 26.37 26.67 4,523,900 +0.04(+0.15%)
Oct 11, 2018 26.97 27.71 26.58 26.63 6,010,362 -0.40(-1.48%)
Oct 10, 2018 27.58 28.04 26.96 27.03 4,865,155 -0.50(-1.82%)
Oct 09, 2018 27.73 27.91 27.20 27.53 3,933,619 -0.40(-1.43%)
Oct 08, 2018 27.57 27.97 27.13 27.93 4,487,479 +0.34(+1.23%)
Oct 05, 2018 27.15 27.71 27.08 27.59 4,012,200 +0.48(+1.77%)
Oct 04, 2018 27.38 27.52 26.37 27.11 5,455,470 -0.28(-1.02%)
Oct 03, 2018 27.45 27.59 27.06 27.39 5,034,408 +0.08(+0.29%)
Oct 02, 2018 28.62 28.97 27.26 27.31 5,337,661 -1.41(-4.91%)
Oct 01, 2018 29.05 29.05 28.39 28.72 4,527,873 -0.13(-0.45%)
Sep 28, 2018 28.65 29.11 28.65 28.85 5,396,300 +0.17(+0.59%)
Sep 27, 2018 28.55 28.98 28.41 28.68 3,759,656 +0.10(+0.35%)
Sep 26, 2018 28.10 28.85 28.08 28.58 4,649,209 +0.62(+2.22%)
Sep 25, 2018 27.85 28.19 27.69 27.96 4,811,654 +0.26(+0.94%)
Sep 24, 2018 27.73 28.17 27.40 27.70 5,806,828 -0.10(-0.36%)
Sep 21, 2018 27.53 27.92 27.30 27.80 7,129,100 +0.32(+1.16%)
Sep 20, 2018 27.19 27.53 27.03 27.48 3,920,160 +0.27(+0.99%)
Sep 19, 2018 26.97 27.81 26.88 27.21 6,661,095 +0.22(+0.82%)
Sep 18, 2018 27.04 27.32 26.97 26.99 5,253,657 -0.06(-0.22%)
Sep 17, 2018 27.72 27.76 27.04 27.05 4,182,222 -0.73(-2.63%)
Sep 14, 2018 28.14 28.18 27.61 27.78 3,143,000 -0.45(-1.59%)
Sep 13, 2018 28.54 28.54 28.12 28.23 3,542,181 -0.13(-0.46%)
Sep 12, 2018 28.70 28.81 27.85 28.36 4,868,139 -0.32(-1.12%)
Sep 11, 2018 28.72 28.88 28.44 28.68 3,917,097 -0.22(-0.76%)
Sep 10, 2018 29.15 29.47 28.83 28.90 4,438,024 -0.04(-0.14%)
Sep 07, 2018 29.01 29.49 28.76 28.94 6,349,400 -0.08(-0.28%)
Sep 06, 2018 30.31 30.43 28.97 29.02 4,241,919 -1.24(-4.10%)
Sep 05, 2018 30.13 30.63 30.08 30.26 6,355,089 -0.11(-0.36%)
Sep 04, 2018 30.33 30.51 30.07 30.37 5,011,154 +0.02(+0.07%)
Aug 31, 2018 30.35 30.35 30.35 0 +0.20(+0.66%)
Aug 30, 2018 30.35 30.79 30.04 30.15 2,879,336 -0.52(-1.70%)
Aug 29, 2018 30.39 30.86 29.84 30.67 5,181,322 -0.04(-0.13%)
Aug 28, 2018 30.56 30.94 30.22 30.71 5,212,842 +0.52(+1.72%)
Aug 27, 2018 29.67 31.13 29.67 30.19 7,348,798 +0.54(+1.82%)
Aug 24, 2018 29.66 30.19 28.57 29.65 18,666,400 -2.79(-8.60%)
Aug 23, 2018 32.36 32.69 32.05 32.44 7,717,005 +0.23(+0.71%)
Aug 22, 2018 32.48 32.98 32.06 32.21 4,293,140 -0.10(-0.31%)
Aug 21, 2018 32.46 32.68 31.97 32.31 3,979,129 +0.14(+0.44%)
Aug 20, 2018 31.20 32.23 31.13 32.17 4,953,807 +0.89(+2.85%)
Aug 17, 2018 30.66 31.41 30.64 31.28 3,793,700 +0.53(+1.72%)
Aug 16, 2018 31.42 31.72 30.25 30.75 5,192,602 -0.30(-0.97%)
Aug 15, 2018 32.39 32.39 30.65 31.05 6,688,169 -1.65(-5.05%)
Aug 14, 2018 31.11 32.72 31.07 32.70 5,016,917 +1.55(+4.98%)
Aug 13, 2018 31.48 31.66 30.99 31.15 2,379,653 -0.18(-0.57%)
Aug 10, 2018 31.00 31.66 30.98 31.33 3,434,500 +0.15(+0.48%)
Aug 09, 2018 31.13 31.55 31.00 31.18 2,919,579 +0.29(+0.94%)
Aug 08, 2018 30.73 31.08 30.32 30.89 2,728,584 +0.18(+0.59%)
Aug 07, 2018 30.54 30.93 30.41 30.71 1,990,966 +0.24(+0.79%)
Aug 06, 2018 30.23 30.57 30.21 30.47 2,665,121 +0.12(+0.40%)
Aug 03, 2018 30.17 30.73 29.67 30.35 3,216,300 +0.28(+0.93%)
Aug 02, 2018 29.08 30.17 29.07 30.07 3,119,933 +0.86(+2.94%)
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.