Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.20 47.40 46.95 47.12 15,412,329 -0.15(-0.32%)
May 30, 2018 46.43 47.34 46.32 47.27 13,948,948 +1.05(+2.26%)
May 29, 2018 46.37 46.62 45.93 46.23 11,123,098 -0.55(-1.17%)
May 25, 2018 46.78 46.78 46.78 0 -0.03(-0.07%)
May 24, 2018 46.90 47.03 46.55 46.81 8,752,930 -0.03(-0.07%)
May 23, 2018 46.27 47.09 46.25 46.84 12,506,828 +0.57(+1.23%)
May 22, 2018 46.53 46.82 46.23 46.27 10,829,102 -0.09(-0.20%)
May 21, 2018 46.85 46.96 46.22 46.36 10,705,798 -0.45(-0.96%)
May 18, 2018 46.67 47.07 45.51 46.82 12,236,373 +0.06(+0.12%)
May 17, 2018 47.13 47.32 46.61 46.76 9,911,189 -0.54(-1.14%)
May 16, 2018 46.96 47.50 46.79 47.30 10,777,736 +0.44(+0.93%)
May 15, 2018 47.05 47.33 46.63 46.86 8,614,839 -0.38(-0.80%)
May 14, 2018 47.31 47.56 47.04 47.24 11,984,189 -0.01(-0.02%)
May 11, 2018 46.04 47.47 46.02 47.25 16,085,462 +1.29(+2.81%)
May 10, 2018 46.02 46.49 45.86 45.96 10,395,363 +0.09(+0.19%)
May 09, 2018 45.10 46.24 44.99 45.87 10,467,729 +0.94(+2.10%)
May 08, 2018 45.41 45.45 44.53 44.93 12,957,553 -0.49(-1.08%)
May 07, 2018 45.73 45.99 45.18 45.42 12,676,156 -0.29(-0.64%)
May 04, 2018 45.22 45.84 44.99 45.72 11,029,407 +0.17(+0.38%)
May 03, 2018 45.23 45.75 44.62 45.54 14,301,958 +0.18(+0.40%)
May 02, 2018 45.66 45.91 45.13 45.36 13,165,093 -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.