Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 29.99 30.40 29.83 30.17 2,913,482 +0.30(+1.00%)
Jul 30, 2018 29.44 30.12 29.44 29.87 2,784,343 +0.44(+1.50%)
Jul 27, 2018 30.33 30.54 29.33 29.43 2,688,700 -0.72(-2.39%)
Jul 26, 2018 30.22 30.71 29.80 30.15 2,971,599 +0.08(+0.27%)
Jul 25, 2018 29.56 30.10 29.49 30.07 3,830,765 +0.53(+1.79%)
Jul 24, 2018 30.15 30.24 29.19 29.54 6,508,950 -0.51(-1.70%)
Jul 23, 2018 30.37 30.65 29.98 30.05 3,673,362 +0.00(+0.00%)
Jul 20, 2018 30.60 30.79 30.02 30.05 3,035,630 -0.66(-2.15%)
Jul 19, 2018 30.13 30.83 30.08 30.71 3,604,139 +0.55(+1.82%)
Jul 18, 2018 29.98 30.28 29.84 30.16 3,685,478 +0.26(+0.87%)
Jul 17, 2018 29.50 29.96 29.43 29.90 4,394,015 +0.42(+1.42%)
Jul 16, 2018 29.40 29.59 28.96 29.48 5,644,065 +0.08(+0.27%)
Jul 13, 2018 29.56 30.04 29.26 29.40 4,668,571 -0.19(-0.64%)
Jul 12, 2018 29.89 30.19 29.52 29.59 7,424,754 -0.61(-2.02%)
Jul 11, 2018 30.86 30.90 30.06 30.20 3,978,114 -0.81(-2.61%)
Jul 10, 2018 30.44 31.11 30.38 31.01 3,704,794 +0.19(+0.62%)
Jul 09, 2018 31.42 31.70 30.42 30.82 5,710,688 -0.44(-1.41%)
Jul 06, 2018 31.60 31.73 30.60 31.26 6,702,124 -0.34(-1.08%)
Jul 05, 2018 32.46 32.46 31.51 31.60 4,281,395 -0.64(-1.99%)
Jul 03, 2018 32.24 32.24 32.24 0 +0.51(+1.61%)
Jul 02, 2018 32.02 32.25 31.38 31.73 5,664,967 -0.66(-2.04%)
Jun 29, 2018 33.61 33.71 32.36 32.39 5,614,681 -1.12(-3.34%)
Jun 28, 2018 33.28 33.93 33.26 33.51 3,834,397 +0.27(+0.81%)
Jun 27, 2018 33.83 34.19 33.19 33.24 4,137,786 -0.49(-1.45%)
Jun 26, 2018 33.80 34.14 33.50 33.73 6,079,937 +0.19(+0.57%)
Jun 25, 2018 33.35 33.88 33.09 33.54 5,000,337 +0.15(+0.45%)
Jun 22, 2018 33.95 34.21 33.12 33.39 6,888,151 -0.36(-1.07%)
Jun 21, 2018 32.86 33.90 32.80 33.75 6,172,569 +0.67(+2.03%)
Jun 20, 2018 32.86 33.15 32.20 33.08 5,961,507 +0.55(+1.69%)
Jun 19, 2018 32.69 31.89 32.53 6,041,203 -0.01(-0.03%)
Jun 18, 2018 31.62 32.67 31.52 32.54 4,874,235 +0.91(+2.88%)
Jun 15, 2018 31.33 31.33 31.63 5,341,287 +0.30(+0.96%)
Jun 14, 2018 31.93 32.43 31.26 31.33 6,897,106 -0.90(-2.79%)
Jun 13, 2018 32.86 33.08 32.02 32.23 5,042,723 -0.70(-2.13%)
Jun 12, 2018 32.89 33.24 32.21 32.93 5,228,784 +0.18(+0.55%)
Jun 11, 2018 31.89 32.97 31.70 32.75 6,020,622 +1.01(+3.18%)
Jun 08, 2018 31.45 31.82 31.30 31.74 4,202,824 +0.20(+0.63%)
Jun 07, 2018 31.22 31.83 31.13 31.54 5,745,728 +0.45(+1.45%)
Jun 06, 2018 31.09 6,813,421 -0.09(-0.29%)
Jun 05, 2018 29.28 31.73 29.17 31.18 11,697,873 +1.99(+6.82%)
Jun 04, 2018 28.94 29.49 28.87 29.19 5,961,740 +0.23(+0.79%)
Jun 01, 2018 28.07 29.05 28.03 28.96 6,544,138 +0.98(+3.50%)
May 31, 2018 28.82 29.10 27.95 27.98 5,645,904 -0.90(-3.12%)
May 30, 2018 28.26 28.96 27.58 28.88 9,877,206 +0.59(+2.09%)
May 29, 2018 28.02 28.74 28.00 28.29 11,607,034 +0.14(+0.50%)
May 25, 2018 28.15 28.15 28.15 0 -4.80(-14.57%)
May 24, 2018 31.93 33.34 31.91 32.95 8,755,305 +0.97(+3.03%)
May 23, 2018 31.56 32.18 31.39 31.98 4,555,929 +0.23(+0.72%)
May 22, 2018 31.84 32.12 31.60 31.75 4,414,999 +0.05(+0.16%)
May 21, 2018 31.81 32.04 31.60 31.70 3,221,567 +0.13(+0.41%)
May 18, 2018 31.41 31.79 31.23 31.57 3,664,340 +0.18(+0.57%)
May 17, 2018 31.41 31.66 31.15 31.39 3,350,745 -0.18(-0.57%)
May 16, 2018 31.43 31.98 30.84 31.57 6,633,025 +0.41(+1.32%)
May 15, 2018 31.01 31.20 30.15 31.16 7,987,478 +0.78(+2.57%)
May 14, 2018 29.26 30.61 29.19 30.38 5,880,818 +1.19(+4.08%)
May 11, 2018 28.86 29.49 28.67 29.19 4,062,205 +0.39(+1.35%)
May 10, 2018 29.11 29.11 28.47 28.80 4,973,996 -0.41(-1.40%)
May 09, 2018 28.63 29.25 28.56 29.21 3,882,520 +0.49(+1.71%)
May 08, 2018 28.23 28.80 28.11 28.72 3,303,731 +0.37(+1.31%)
May 07, 2018 28.74 28.86 28.06 28.35 4,384,549 -0.45(-1.56%)
May 04, 2018 28.88 29.00 28.38 28.80 3,956,070 -0.19(-0.66%)
May 03, 2018 29.10 29.53 28.83 28.99 4,736,059 -0.13(-0.45%)
May 02, 2018 28.70 29.30 28.54 29.12 4,433,489 +0.27(+0.94%)
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.