Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.07 48.36 47.00 47.70 7,986,853 +0.32(+0.68%)
Jan 30, 2019 47.16 47.76 46.96 47.38 4,422,069 +0.27(+0.57%)
Jan 29, 2019 47.34 47.51 47.04 47.11 2,645,549 -0.24(-0.51%)
Jan 28, 2019 47.40 47.53 47.01 47.35 3,255,761 -0.22(-0.46%)
Jan 25, 2019 47.73 47.88 47.42 47.57 2,896,400 +0.24(+0.51%)
Jan 24, 2019 47.46 47.81 47.29 47.33 2,730,104 -0.31(-0.65%)
Jan 23, 2019 47.75 47.96 47.14 47.64 2,933,114 +0.25(+0.53%)
Jan 22, 2019 47.59 48.05 47.20 47.39 5,943,605 -0.31(-0.65%)
Jan 18, 2019 47.56 47.83 47.28 47.70 5,387,800 +0.38(+0.80%)
Jan 17, 2019 46.60 47.38 46.58 47.32 3,390,875 +0.51(+1.09%)
Jan 16, 2019 46.75 47.14 46.56 46.81 3,551,191 +0.41(+0.88%)
Jan 15, 2019 45.85 46.53 45.84 46.40 4,011,852 +0.47(+1.02%)
Jan 14, 2019 45.44 46.32 45.42 45.93 3,603,150 +0.24(+0.53%)
Jan 11, 2019 45.72 45.85 45.35 45.69 2,381,800 -0.08(-0.17%)
Jan 10, 2019 45.26 45.88 45.22 45.77 3,713,077 +0.57(+1.26%)
Jan 09, 2019 45.49 45.80 45.15 45.20 4,501,093 -0.10(-0.22%)
Jan 08, 2019 45.51 45.67 44.83 45.30 3,016,982 +0.14(+0.31%)
Jan 07, 2019 44.89 45.62 44.69 45.16 3,414,418 +0.24(+0.53%)
Jan 04, 2019 45.02 45.24 44.69 44.92 4,761,400 +0.55(+1.24%)
Jan 03, 2019 45.37 45.58 44.28 44.37 4,239,195 -1.15(-2.53%)
Jan 02, 2019 44.59 45.58 44.53 45.52 3,999,466 -0.04(-0.09%)
Dec 31, 2018 45.13 45.57 44.91 45.56 2,702,200 +0.61(+1.36%)
Dec 28, 2018 45.11 45.47 44.74 44.95 3,314,500 -0.03(-0.07%)
Dec 27, 2018 43.68 44.99 43.40 44.98 3,986,625 +0.84(+1.90%)
Dec 26, 2018 42.55 44.16 41.88 44.14 3,960,086 +1.81(+4.28%)
Dec 24, 2018 42.93 43.24 42.33 42.33 2,204,300 -0.90(-2.08%)
Dec 21, 2018 43.41 44.28 43.07 43.23 8,134,400 -0.17(-0.39%)
Dec 20, 2018 43.81 44.09 43.11 43.40 4,625,197 -0.58(-1.32%)
Dec 19, 2018 44.49 45.12 43.66 43.98 5,454,275 -0.56(-1.26%)
Dec 18, 2018 44.57 45.10 44.27 44.54 4,482,103 +0.22(+0.50%)
Dec 17, 2018 44.45 45.08 44.10 44.32 5,062,509 -0.29(-0.65%)
Dec 14, 2018 45.31 45.54 44.48 44.61 4,709,000 -1.14(-2.49%)
Dec 13, 2018 44.43 45.80 44.25 45.75 7,666,380 +2.85(+6.64%)
Dec 12, 2018 43.13 43.44 42.85 42.90 2,859,647 +0.26(+0.61%)
Dec 11, 2018 43.30 43.62 42.62 42.64 3,246,847 -0.40(-0.93%)
Dec 10, 2018 43.23 43.31 42.26 43.04 3,516,422 -0.21(-0.49%)
Dec 07, 2018 43.59 44.03 43.08 43.25 3,814,700 -0.30(-0.69%)
Dec 06, 2018 43.76 43.88 42.66 43.55 5,326,682 -0.74(-1.67%)
Dec 04, 2018 46.10 46.14 44.29 44.29 4,680,600 -1.78(-3.86%)
Dec 03, 2018 46.13 46.38 45.48 46.07 5,199,891 +0.33(+0.72%)
Nov 30, 2018 45.42 45.92 45.33 45.74 5,432,000 +0.34(+0.75%)
Nov 29, 2018 45.14 45.65 45.10 45.40 2,580,375 +0.04(+0.09%)
Nov 28, 2018 44.33 45.37 44.33 45.36 3,527,273 +0.81(+1.82%)
Nov 27, 2018 44.43 44.75 44.17 44.55 2,559,281 -0.06(-0.13%)
Nov 26, 2018 44.90 45.13 44.25 44.61 2,222,496 +0.14(+0.31%)
Nov 23, 2018 44.18 44.90 44.04 44.47 1,347,900 +0.08(+0.18%)
Nov 21, 2018 44.39 44.39 44.39 0 +0.10(+0.23%)
Nov 20, 2018 45.05 45.05 44.15 44.29 4,743,063 -1.08(-2.38%)
Nov 19, 2018 44.67 45.42 44.44 45.37 3,469,049 +0.80(+1.79%)
Nov 16, 2018 44.02 44.71 43.96 44.57 3,513,700 +0.30(+0.68%)
Nov 15, 2018 43.60 44.28 43.36 44.27 3,102,044 +0.32(+0.73%)
Nov 14, 2018 44.51 44.76 43.81 43.95 4,679,301 -0.42(-0.95%)
Nov 13, 2018 44.24 44.85 44.20 44.37 3,894,714 -0.07(-0.16%)
Nov 12, 2018 45.05 45.25 44.33 44.44 3,852,146 -0.60(-1.33%)
Nov 09, 2018 45.09 45.32 44.86 45.04 2,256,100 -0.17(-0.38%)
Nov 08, 2018 44.84 45.48 44.83 45.21 2,895,166 +0.15(+0.33%)
Nov 07, 2018 44.34 45.08 44.00 45.06 2,974,332 +1.07(+2.43%)
Nov 06, 2018 43.62 44.09 43.62 43.99 2,302,137 +0.28(+0.64%)
Nov 05, 2018 42.94 43.76 42.91 43.71 3,069,121 +0.81(+1.89%)
Nov 02, 2018 43.32 43.59 42.61 42.90 3,519,000 +0.03(+0.07%)
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.