Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.42 47.62 47.16 47.34 15,342,588 -0.15(-0.32%)
May 30, 2018 46.64 47.55 46.54 47.49 13,885,829 +1.05(+2.26%)
May 29, 2018 46.58 46.83 46.14 46.44 11,072,766 -0.55(-1.17%)
May 25, 2018 46.99 46.99 46.99 0 -0.03(-0.07%)
May 24, 2018 47.12 47.24 46.77 47.02 8,713,323 -0.03(-0.07%)
May 23, 2018 46.48 47.31 46.46 47.05 12,450,234 +0.57(+1.23%)
May 22, 2018 46.74 47.03 46.44 46.48 10,780,100 -0.10(-0.21%)
May 21, 2018 47.06 47.17 46.43 46.57 10,657,355 -0.45(-0.96%)
May 18, 2018 46.88 47.28 45.72 47.03 12,181,004 +0.06(+0.12%)
May 17, 2018 47.35 47.54 46.82 46.97 9,866,341 -0.54(-1.14%)
May 16, 2018 47.17 47.72 47.00 47.51 10,728,967 +0.44(+0.93%)
May 15, 2018 47.27 47.55 46.84 47.08 8,575,857 -0.38(-0.80%)
May 14, 2018 47.53 47.77 47.25 47.46 11,929,960 -0.01(-0.02%)
May 11, 2018 46.25 47.69 46.23 47.47 16,012,675 +1.30(+2.81%)
May 10, 2018 46.23 46.70 46.07 46.17 10,348,324 +0.09(+0.19%)
May 09, 2018 45.30 46.45 45.19 46.08 10,420,363 +0.95(+2.10%)
May 08, 2018 45.62 45.66 44.73 45.14 12,898,920 -0.49(-1.08%)
May 07, 2018 45.94 46.20 45.39 45.63 12,618,797 -0.29(-0.64%)
May 04, 2018 45.42 46.05 45.19 45.92 10,979,499 +0.17(+0.38%)
May 03, 2018 45.44 45.96 44.83 45.75 14,237,241 +0.18(+0.40%)
May 02, 2018 45.87 46.12 45.34 45.56 13,105,521 -0.54(-1.17%)
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.