Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.20 31.20 31.20 0 +0.30(+0.97%)
Mar 28, 2018 30.64 31.69 30.32 30.90 3,845,889 +0.38(+1.25%)
Mar 27, 2018 30.88 31.01 30.34 30.52 3,954,683 -0.44(-1.42%)
Mar 26, 2018 31.21 31.30 30.40 30.96 6,152,223 -0.08(-0.26%)
Mar 23, 2018 31.38 32.09 31.02 31.04 4,136,299 -0.14(-0.45%)
Mar 22, 2018 31.71 31.95 31.14 31.18 4,828,419 -0.93(-2.90%)
Mar 21, 2018 32.29 32.79 32.08 32.11 4,320,476 -0.21(-0.65%)
Mar 20, 2018 32.14 32.70 32.00 32.32 3,799,137 +0.09(+0.28%)
Mar 19, 2018 31.85 32.53 31.76 32.23 5,768,525 +0.49(+1.54%)
Mar 16, 2018 31.81 32.37 31.36 31.74 5,233,215 -0.09(-0.28%)
Mar 15, 2018 32.47 32.53 31.76 31.83 4,896,730 -0.59(-1.82%)
Mar 14, 2018 32.81 32.98 32.29 32.42 3,056,257 -0.25(-0.77%)
Mar 13, 2018 32.47 33.00 32.34 32.67 3,951,572 +0.43(+1.33%)
Mar 12, 2018 33.07 33.12 32.05 32.24 5,507,825 -0.83(-2.51%)
Mar 09, 2018 32.89 33.14 32.17 33.07 4,575,384 +0.47(+1.44%)
Mar 08, 2018 33.34 33.58 32.58 32.60 5,358,575 -0.68(-2.04%)
Mar 07, 2018 32.97 33.28 7,064,241 -1.31(-3.79%)
Mar 06, 2018 34.09 34.71 34.02 34.59 6,899,656 +0.50(+1.47%)
Mar 05, 2018 34.18 34.29 33.44 34.09 10,937,532 -0.09(-0.26%)
Mar 02, 2018 33.90 34.37 32.70 34.18 16,535,820 +2.48(+7.82%)
Mar 01, 2018 31.39 31.95 30.73 31.70 9,247,541 +0.12(+0.38%)
Feb 28, 2018 31.50 32.18 31.44 31.58 4,587,488 +0.36(+1.15%)
Feb 27, 2018 32.62 33.17 31.21 31.22 5,222,243 -0.91(-2.83%)
Feb 26, 2018 33.04 33.13 31.89 32.13 5,962,013 -0.56(-1.71%)
Feb 23, 2018 32.49 32.72 32.02 32.69 3,628,245 +0.32(+0.99%)
Feb 22, 2018 32.37 2,578,154 +0.15(+0.47%)
Feb 21, 2018 31.79 32.92 31.75 32.22 4,562,302 +0.61(+1.93%)
Feb 20, 2018 31.09 32.41 30.82 31.61 9,576,919 -1.66(-4.99%)
Feb 16, 2018 33.27 33.27 33.27 0 -0.06(-0.18%)
Feb 15, 2018 33.41 33.59 32.66 33.33 2,760,519 +0.22(+0.66%)
Feb 14, 2018 32.10 33.40 32.02 33.11 4,070,030 +0.68(+2.10%)
Feb 13, 2018 32.51 32.43 4,064,120 +1.01(+3.21%)
Feb 12, 2018 32.54 32.62 31.32 31.42 7,130,492 -0.87(-2.69%)
Feb 09, 2018 31.73 32.60 30.54 32.29 8,642,969 +1.12(+3.59%)
Feb 08, 2018 32.82 32.85 31.16 31.17 3,992,208 -1.45(-4.45%)
Feb 07, 2018 32.20 33.05 31.84 32.62 3,977,890 +0.46(+1.43%)
Feb 06, 2018 29.89 32.47 29.28 32.16 8,521,124 +1.25(+4.04%)
Feb 05, 2018 31.80 32.02 30.61 30.91 5,724,332 -1.18(-3.68%)
Feb 02, 2018 32.68 32.81 31.91 32.09 4,474,828 -0.79(-2.40%)
Feb 01, 2018 32.82 33.48 32.59 32.88 5,666,008 -0.36(-1.08%)
Jan 31, 2018 34.42 34.68 33.02 33.24 5,508,681 -1.15(-3.34%)
Jan 30, 2018 34.90 34.98 34.25 34.39 4,644,401 -0.69(-1.97%)
Jan 29, 2018 34.47 35.33 34.47 35.08 2,543,343 +0.23(+0.66%)
Jan 26, 2018 34.58 34.87 34.17 34.85 2,641,256 +0.27(+0.78%)
Jan 25, 2018 35.10 35.19 34.99 34.58 2,166,522 -0.30(-0.86%)
Jan 24, 2018 35.46 35.58 34.48 34.88 2,482,704 -0.58(-1.64%)
Jan 23, 2018 35.44 35.68 35.06 35.46 3,369,183 -0.02(-0.06%)
Jan 22, 2018 34.80 35.50 34.74 35.48 4,819,110 +0.67(+1.92%)
Jan 19, 2018 33.93 34.87 33.76 34.81 3,711,513 +1.05(+3.11%)
Jan 18, 2018 33.31 33.88 33.25 33.76 2,527,262 +0.50(+1.50%)
Jan 17, 2018 32.82 33.46 32.82 33.26 2,741,531 +0.55(+1.68%)
Jan 16, 2018 33.92 34.00 32.67 32.71 5,396,366 -1.16(-3.42%)
Jan 12, 2018 33.87 33.87 33.87 0 +0.68(+2.05%)
Jan 11, 2018 32.16 33.27 31.94 33.19 5,280,243 +1.16(+3.62%)
Jan 10, 2018 32.22 32.03 3,044,281 +0.04(+0.13%)
Jan 09, 2018 32.16 32.18 31.57 31.99 5,362,553 -0.31(-0.96%)
Jan 08, 2018 32.83 33.08 31.76 32.30 4,920,037 -0.25(-0.77%)
Jan 05, 2018 32.75 32.86 32.35 32.55 3,949,413 -0.19(-0.58%)
Jan 04, 2018 32.71 33.11 31.87 32.74 5,630,009 -0.43(-1.30%)
Jan 03, 2018 34.08 34.17 32.86 33.17 3,845,014 -0.70(-2.07%)
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.