Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.23 47.42 46.97 47.15 15,405,033 -0.15(-0.32%)
May 30, 2018 46.45 47.36 46.35 47.30 13,942,345 +1.05(+2.26%)
May 29, 2018 46.39 46.64 45.95 46.25 11,117,832 -0.55(-1.17%)
May 25, 2018 46.80 46.80 46.80 0 -0.03(-0.07%)
May 24, 2018 46.92 47.05 46.58 46.83 8,748,787 -0.03(-0.07%)
May 23, 2018 46.29 47.11 46.28 46.86 12,500,907 +0.57(+1.23%)
May 22, 2018 46.55 46.84 46.25 46.29 10,823,975 -0.10(-0.21%)
May 21, 2018 46.87 46.98 46.24 46.39 10,700,730 -0.45(-0.96%)
May 18, 2018 46.69 47.09 45.53 46.84 12,230,581 +0.06(+0.12%)
May 17, 2018 47.15 47.34 46.63 46.78 9,906,497 -0.54(-1.14%)
May 16, 2018 46.98 47.53 46.81 47.32 10,772,634 +0.44(+0.93%)
May 15, 2018 47.08 47.36 46.65 46.88 8,610,761 -0.38(-0.80%)
May 14, 2018 47.34 47.58 47.06 47.27 11,978,515 -0.01(-0.02%)
May 11, 2018 46.06 47.49 46.04 47.27 16,077,847 +1.29(+2.81%)
May 10, 2018 46.04 46.51 45.88 45.98 10,390,442 +0.09(+0.19%)
May 09, 2018 45.12 46.26 45.01 45.90 10,462,774 +0.94(+2.10%)
May 08, 2018 45.44 45.48 44.55 44.95 12,951,419 -0.49(-1.08%)
May 07, 2018 45.75 46.01 45.21 45.44 12,670,156 -0.29(-0.64%)
May 04, 2018 45.24 45.86 45.01 45.74 11,024,186 +0.17(+0.38%)
May 03, 2018 45.25 45.78 44.64 45.56 14,295,187 +0.18(+0.40%)
May 02, 2018 45.68 45.93 45.15 45.38 13,158,861 -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.