Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.48 55.13 54.14 54.47 2,037,999 -0.05(-0.09%)
May 30, 2018 54.89 55.24 54.48 54.51 1,539,855 +0.23(+0.43%)
May 29, 2018 54.31 55.03 54.08 54.28 3,009,691 -0.29(-0.52%)
May 25, 2018 54.57 54.57 54.57 0 +0.32(+0.59%)
May 24, 2018 54.35 54.57 53.68 54.24 3,789,556 -0.09(-0.17%)
May 23, 2018 53.46 54.35 53.15 54.34 1,532,210 +0.41(+0.77%)
May 22, 2018 53.90 54.26 53.69 53.92 1,494,096 +0.19(+0.36%)
May 21, 2018 53.75 54.35 52.99 53.73 1,344,142 +0.31(+0.59%)
May 18, 2018 53.29 53.83 52.86 53.41 1,797,335 -0.07(-0.14%)
May 17, 2018 53.94 54.21 53.00 53.49 1,440,807 -0.44(-0.82%)
May 16, 2018 53.03 54.01 53.03 53.93 1,962,232 +0.70(+1.32%)
May 15, 2018 53.53 53.83 53.04 53.23 2,558,537 -0.63(-1.16%)
May 14, 2018 53.28 53.94 53.15 53.86 1,786,289 +0.75(+1.41%)
May 11, 2018 53.43 53.76 52.95 53.11 2,821,138 -0.34(-0.64%)
May 10, 2018 53.19 53.48 52.71 53.45 1,746,800 +0.59(+1.12%)
May 09, 2018 52.05 52.92 51.80 52.86 3,312,440 +0.81(+1.56%)
May 08, 2018 52.03 52.24 51.63 52.05 2,042,667 +0.04(+0.07%)
May 07, 2018 51.93 52.21 51.72 52.01 1,985,194 +0.38(+0.73%)
May 04, 2018 50.66 51.73 50.21 51.63 2,373,940 +0.63(+1.23%)
May 03, 2018 50.21 51.20 49.85 51.01 2,617,556 +0.46(+0.91%)
May 02, 2018 50.96 50.97 50.24 50.55 3,182,641 -0.43(-0.85%)
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.