Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.18 44.57 43.70 43.93 3,851,136 -0.43(-0.97%)
May 30, 2018 45.00 45.09 43.68 44.36 2,648,582 -0.33(-0.75%)
May 29, 2018 44.78 44.92 44.13 44.70 2,703,324 -0.75(-1.65%)
May 25, 2018 45.44 45.44 45.44 0 -0.98(-2.10%)
May 24, 2018 47.29 47.51 45.97 46.42 8,141,943 -2.20(-4.52%)
May 23, 2018 48.62 48.88 48.38 48.62 5,371,182 -0.06(-0.13%)
May 22, 2018 48.81 49.07 48.65 48.68 6,901,468 -0.03(-0.05%)
May 21, 2018 48.39 48.83 48.27 48.71 4,623,261 +0.57(+1.19%)
May 18, 2018 48.00 48.30 47.91 48.14 4,908,594 +0.05(+0.11%)
May 17, 2018 47.62 48.28 47.40 48.08 2,388,967 +0.38(+0.79%)
May 16, 2018 47.08 47.83 46.99 47.71 2,336,510 +0.43(+0.91%)
May 15, 2018 47.12 47.71 47.03 47.27 2,000,354 +0.02(+0.04%)
May 14, 2018 47.34 47.54 47.22 47.26 1,670,834 +0.04(+0.09%)
May 11, 2018 47.46 47.55 46.94 47.21 1,134,712 -0.14(-0.30%)
May 10, 2018 47.15 47.56 46.98 47.35 1,303,340 +0.19(+0.41%)
May 09, 2018 46.84 47.38 46.60 47.16 1,182,411 +0.54(+1.15%)
May 08, 2018 46.70 47.05 46.36 46.62 910,854 +0.10(+0.21%)
May 07, 2018 46.52 46.80 46.19 46.53 617,977 +0.07(+0.15%)
May 04, 2018 45.53 46.62 45.35 46.46 1,063,687 +0.74(+1.61%)
May 03, 2018 45.84 46.17 45.41 45.72 1,079,892 -0.34(-0.74%)
May 02, 2018 46.25 46.64 45.98 46.06 1,168,875 -0.32(-0.68%)
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.