Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 26.11 26.32 25.72 25.98 3,563,057 -0.01(-0.04%)
Oct 31, 2017 26.05 26.32 25.98 25.99 3,936,856 -0.09(-0.35%)
Oct 30, 2017 26.64 26.64 25.75 26.08 5,750,383 -0.60(-2.25%)
Oct 27, 2017 26.75 26.83 26.25 26.68 5,716,514 -0.60(-2.20%)
Oct 26, 2017 27.26 27.64 26.86 27.28 3,681,097 +0.17(+0.63%)
Oct 25, 2017 27.03 27.26 26.36 27.11 5,565,232 -0.07(-0.26%)
Oct 24, 2017 27.24 27.40 26.92 27.18 3,567,373 -0.02(-0.07%)
Oct 23, 2017 27.04 27.74 26.81 27.20 7,572,544 +0.24(+0.89%)
Oct 20, 2017 26.88 27.05 26.62 26.96 5,891,742 +0.35(+1.32%)
Oct 19, 2017 26.45 26.77 26.26 26.61 6,612,265 -0.05(-0.19%)
Oct 18, 2017 26.55 26.89 26.17 26.66 4,986,325 +0.11(+0.41%)
Oct 17, 2017 27.20 27.20 26.25 26.55 7,262,511 -0.65(-2.39%)
Oct 16, 2017 26.77 27.36 26.53 27.20 7,391,328 -0.05(-0.18%)
Oct 13, 2017 27.45 27.93 27.17 27.25 7,549,540 +0.04(+0.15%)
Oct 12, 2017 28.11 28.38 27.17 27.21 8,966,304 -1.21(-4.26%)
Oct 11, 2017 28.76 28.82 28.23 28.42 4,419,398 -0.28(-0.98%)
Oct 10, 2017 28.75 29.26 28.44 28.70 5,066,576 -0.03(-0.10%)
Oct 09, 2017 29.41 29.46 28.68 28.73 5,062,362 -0.66(-2.25%)
Oct 06, 2017 29.26 29.64 29.17 29.39 4,273,557 -0.19(-0.64%)
Oct 05, 2017 28.90 29.69 28.80 29.58 4,591,947 +0.59(+2.04%)
Oct 04, 2017 29.04 29.70 28.86 28.99 5,215,516 +0.03(+0.10%)
Oct 03, 2017 29.36 29.46 28.71 28.96 3,446,461 -0.54(-1.83%)
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.