Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 29.14 29.37 28.32 28.85 3,706,596 -0.39(-1.33%)
Apr 30, 2018 30.41 30.59 29.00 29.24 4,655,197 -1.17(-3.85%)
Apr 27, 2018 30.33 30.49 29.92 30.41 2,951,131 +0.29(+0.96%)
Apr 26, 2018 29.91 30.42 29.71 30.12 4,056,071 +0.21(+0.70%)
Apr 25, 2018 29.10 30.07 28.94 29.91 5,230,406 +0.72(+2.47%)
Apr 24, 2018 28.92 29.88 28.81 29.19 4,574,469 +0.41(+1.42%)
Apr 23, 2018 28.45 29.11 28.39 28.78 4,206,456 +0.34(+1.20%)
Apr 20, 2018 29.30 29.35 28.12 28.44 7,009,837 -1.11(-3.76%)
Apr 19, 2018 29.43 29.62 29.00 29.55 5,316,916 +0.01(+0.03%)
Apr 18, 2018 30.65 30.82 29.52 29.54 4,422,101 -1.00(-3.27%)
Apr 17, 2018 30.46 30.77 30.24 30.54 3,298,779 +0.38(+1.26%)
Apr 16, 2018 30.25 30.44 29.84 30.16 2,397,196 +0.11(+0.37%)
Apr 13, 2018 30.67 30.73 30.00 30.05 3,333,917 -0.59(-1.93%)
Apr 12, 2018 30.71 30.92 30.39 30.64 3,230,550 +0.09(+0.29%)
Apr 11, 2018 30.52 30.73 30.14 30.55 4,572,524 -0.23(-0.75%)
Apr 10, 2018 30.33 31.00 30.23 30.78 5,580,000 +0.71(+2.36%)
Apr 09, 2018 31.07 31.12 29.97 30.07 6,155,716 -0.77(-2.50%)
Apr 06, 2018 31.66 31.94 30.59 30.84 4,979,390 -1.17(-3.66%)
Apr 05, 2018 32.10 32.23 31.67 32.01 3,791,397 +0.13(+0.41%)
Apr 04, 2018 30.80 31.94 30.80 31.88 4,050,141 +0.69(+2.21%)
Apr 03, 2018 30.82 31.38 30.81 31.19 3,568,876 +0.44(+1.43%)
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.