Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.55 27.48 26.55 27.29 5,524,200 +0.64(+2.40%)
Nov 29, 2018 27.31 27.36 26.32 26.65 3,805,711 -0.49(-1.81%)
Nov 28, 2018 26.34 27.17 26.11 27.14 4,665,098 +0.67(+2.53%)
Nov 27, 2018 26.36 26.69 26.05 26.47 4,347,493 -0.01(-0.04%)
Nov 26, 2018 26.28 26.55 25.99 26.48 6,254,710 +0.48(+1.85%)
Nov 23, 2018 25.83 26.14 25.67 26.00 3,513,900 +0.19(+0.74%)
Nov 21, 2018 25.81 25.81 25.81 0 +1.15(+4.66%)
Nov 20, 2018 24.67 25.55 24.25 24.66 7,508,627 -0.78(-3.07%)
Nov 19, 2018 25.86 26.22 25.37 25.44 5,630,976 -0.46(-1.78%)
Nov 16, 2018 25.99 26.02 25.42 25.90 6,578,200 -0.32(-1.22%)
Nov 15, 2018 26.45 26.67 25.74 26.22 4,928,177 -0.64(-2.38%)
Nov 14, 2018 27.16 27.78 26.70 26.86 3,418,670 -0.20(-0.74%)
Nov 13, 2018 27.63 27.63 26.04 27.06 3,588,780 -0.35(-1.28%)
Nov 12, 2018 27.39 27.66 27.20 27.41 3,973,056 -0.07(-0.25%)
Nov 09, 2018 27.64 27.72 27.11 27.48 3,638,800 -0.35(-1.26%)
Nov 08, 2018 27.75 28.07 27.55 27.83 3,904,985 +0.43(+1.57%)
Nov 07, 2018 27.89 27.89 26.38 27.40 4,354,223 -0.46(-1.65%)
Nov 06, 2018 27.71 28.00 27.36 27.86 4,314,224 +0.10(+0.36%)
Nov 05, 2018 27.86 28.03 27.12 27.76 3,264,963 -0.15(-0.54%)
Nov 02, 2018 27.50 28.08 27.43 27.91 4,210,400 +0.64(+2.35%)
Nov 01, 2018 27.05 27.54 26.79 27.27 4,730,287 -0.03(-0.11%)
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%)
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.