Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.40 47.59 47.14 47.32 15,349,854 -0.15(-0.32%)
May 30, 2018 46.62 47.53 46.51 47.47 13,892,405 +1.05(+2.26%)
May 29, 2018 46.56 46.81 46.12 46.42 11,078,010 -0.55(-1.17%)
May 25, 2018 46.97 46.97 46.97 0 -0.03(-0.07%)
May 24, 2018 47.09 47.22 46.74 47.00 8,717,449 -0.03(-0.07%)
May 23, 2018 46.46 47.28 46.44 47.03 12,456,130 +0.57(+1.23%)
May 22, 2018 46.72 47.01 46.42 46.46 10,785,205 -0.10(-0.20%)
May 21, 2018 47.04 47.15 46.41 46.55 10,662,402 -0.45(-0.96%)
May 18, 2018 46.86 47.26 45.69 47.01 12,186,773 +0.06(+0.12%)
May 17, 2018 47.32 47.51 46.80 46.95 9,871,014 -0.54(-1.14%)
May 16, 2018 47.15 47.70 46.98 47.49 10,734,048 +0.44(+0.93%)
May 15, 2018 47.24 47.53 46.82 47.05 8,579,918 -0.38(-0.80%)
May 14, 2018 47.51 47.75 47.23 47.44 11,935,610 -0.01(-0.02%)
May 11, 2018 46.23 47.67 46.20 47.44 16,020,258 +1.30(+2.81%)
May 10, 2018 46.20 46.68 46.04 46.15 10,353,225 +0.09(+0.19%)
May 09, 2018 45.28 46.43 45.17 46.06 10,425,298 +0.95(+2.10%)
May 08, 2018 45.60 45.64 44.71 45.11 12,905,029 -0.49(-1.08%)
May 07, 2018 45.92 46.18 45.37 45.61 12,624,773 -0.29(-0.64%)
May 04, 2018 45.40 46.02 45.17 45.90 10,984,698 +0.17(+0.38%)
May 03, 2018 45.42 45.94 44.80 45.73 14,243,984 +0.18(+0.40%)
May 02, 2018 45.85 46.10 45.32 45.54 13,111,727 -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.