Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.84 46.27 45.04 45.48 4,403,800 +0.41(+0.91%)
Mar 28, 2019 44.06 45.18 44.06 45.07 3,964,145 +0.57(+1.28%)
Mar 27, 2019 44.06 45.14 43.76 44.50 4,385,232 -0.44(-0.98%)
Mar 26, 2019 44.25 45.68 44.15 44.94 6,309,075 +1.34(+3.07%)
Mar 25, 2019 42.99 43.67 42.76 43.60 4,292,683 +0.37(+0.86%)
Mar 22, 2019 44.77 44.95 42.72 43.23 6,410,500 -2.04(-4.51%)
Mar 21, 2019 45.30 45.51 44.63 45.27 4,222,399 -0.13(-0.29%)
Mar 20, 2019 44.38 45.97 43.92 45.40 5,840,070 +0.94(+2.11%)
Mar 19, 2019 45.15 45.23 44.26 44.46 4,062,671 -0.63(-1.40%)
Mar 18, 2019 44.61 45.37 44.23 45.09 3,499,927 +0.54(+1.21%)
Mar 15, 2019 43.86 44.61 43.69 44.55 6,337,100 +0.30(+0.68%)
Mar 14, 2019 44.72 45.04 44.17 44.25 5,215,480 -0.42(-0.94%)
Mar 13, 2019 44.23 44.84 43.86 44.67 4,982,865 +0.86(+1.96%)
Mar 12, 2019 43.51 44.35 43.38 43.81 4,156,727 +0.36(+0.83%)
Mar 11, 2019 42.60 43.52 42.35 43.45 3,462,356 +1.38(+3.28%)
Mar 08, 2019 42.27 42.52 41.51 42.07 4,896,800 -1.17(-2.71%)
Mar 07, 2019 43.45 43.72 42.81 43.24 3,934,474 -0.23(-0.53%)
Mar 06, 2019 44.05 44.11 43.15 43.47 4,299,733 -0.66(-1.50%)
Mar 05, 2019 44.91 44.97 43.74 44.13 4,123,861 -0.63(-1.41%)
Mar 04, 2019 44.64 45.12 43.70 44.76 4,816,701 +0.36(+0.81%)
Mar 01, 2019 43.77 44.43 43.57 44.40 6,523,600 +0.90(+2.07%)
Feb 28, 2019 44.77 44.79 43.33 43.50 4,958,926 -1.09(-2.44%)
Feb 27, 2019 45.07 45.63 44.32 44.59 4,909,749 -0.18(-0.40%)
Feb 26, 2019 44.44 45.51 44.38 44.77 5,826,088 +0.17(+0.38%)
Feb 25, 2019 43.46 44.65 43.34 44.60 6,872,966 +0.91(+2.08%)
Feb 22, 2019 44.43 44.45 43.29 43.69 4,987,700 -0.15(-0.34%)
Feb 21, 2019 45.01 45.31 43.49 43.84 7,073,248 -1.32(-2.92%)
Feb 20, 2019 45.40 45.90 45.07 45.16 5,573,325 -0.29(-0.64%)
Feb 19, 2019 44.91 45.86 44.80 45.45 6,535,180 +0.22(+0.49%)
Feb 15, 2019 44.46 45.26 44.38 45.23 5,391,800 +1.43(+3.26%)
Feb 14, 2019 43.70 44.58 43.70 43.80 4,647,761 -0.24(-0.54%)
Feb 13, 2019 43.03 44.56 43.03 44.04 11,196,405 +1.24(+2.90%)
Feb 12, 2019 43.29 43.82 42.61 42.80 8,679,755 +0.24(+0.56%)
Feb 11, 2019 41.41 42.95 41.21 42.56 6,942,636 +0.72(+1.72%)
Feb 08, 2019 42.55 42.75 40.90 41.84 10,272,100 -0.76(-1.78%)
Feb 07, 2019 44.98 45.44 42.35 42.60 11,224,284 -2.85(-6.27%)
Feb 06, 2019 46.81 47.11 45.26 45.45 11,892,116 -3.63(-7.40%)
Feb 05, 2019 49.50 49.64 48.71 49.08 5,263,644 -0.05(-0.10%)
Feb 04, 2019 47.96 49.14 47.75 49.13 3,378,875 +0.68(+1.40%)
Feb 01, 2019 47.67 48.67 47.16 48.45 5,201,100 +1.12(+2.37%)
Jan 31, 2019 48.09 48.12 46.86 47.33 4,477,278 -0.50(-1.05%)
Jan 30, 2019 47.01 47.92 46.58 47.83 3,436,764 +1.37(+2.95%)
Jan 29, 2019 46.84 47.10 46.35 46.46 3,702,751 +0.01(+0.02%)
Jan 28, 2019 46.01 46.50 45.60 46.45 4,711,948 -0.44(-0.94%)
Jan 25, 2019 46.70 47.35 46.55 46.89 3,090,700 +0.64(+1.38%)
Jan 24, 2019 45.74 46.73 45.45 46.25 4,632,399 +0.37(+0.81%)
Jan 23, 2019 47.45 47.47 45.30 45.88 6,927,308 -1.20(-2.55%)
Jan 22, 2019 48.06 48.31 46.89 47.08 3,904,691 -1.59(-3.27%)
Jan 18, 2019 48.58 49.24 48.19 48.67 5,425,100 +0.62(+1.29%)
Jan 17, 2019 46.25 48.36 45.96 48.05 4,720,604 +1.26(+2.69%)
Jan 16, 2019 47.31 47.67 46.45 46.79 5,667,760 -0.74(-1.56%)
Jan 15, 2019 47.64 48.26 47.36 47.53 3,460,303 +0.38(+0.81%)
Jan 14, 2019 47.02 47.48 46.62 47.15 5,555,417 -0.50(-1.05%)
Jan 11, 2019 47.83 47.84 47.34 47.65 3,356,600 -0.68(-1.41%)
Jan 10, 2019 47.35 48.45 47.01 48.33 3,229,015 +0.42(+0.88%)
Jan 09, 2019 47.83 48.82 47.35 47.91 4,867,726 +0.57(+1.20%)
Jan 08, 2019 47.83 48.27 46.90 47.34 4,681,279 +0.35(+0.74%)
Jan 07, 2019 46.72 47.63 46.10 46.99 4,732,122 +0.73(+1.58%)
Jan 04, 2019 45.53 46.66 45.26 46.26 5,749,100 +1.80(+4.05%)
Jan 03, 2019 44.85 45.50 43.62 44.46 4,340,070 -0.23(-0.51%)
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.