Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.82 47.98 47.29 47.41 36,041,768 -0.41(-0.86%)
May 30, 2018 48.01 48.27 47.77 47.83 28,764,942 +0.31(+0.65%)
May 29, 2018 47.35 47.94 47.08 47.52 28,234,616 -0.10(-0.22%)
May 25, 2018 47.62 47.62 47.62 0 +0.59(+1.26%)
May 24, 2018 47.40 47.50 46.50 47.03 22,893,702 -0.40(-0.83%)
May 23, 2018 46.38 47.44 46.25 47.42 23,927,456 +0.65(+1.40%)
May 22, 2018 47.01 47.29 46.43 46.77 22,130,260 +0.11(+0.24%)
May 21, 2018 46.69 47.43 46.26 46.66 29,529,146 +0.70(+1.53%)
May 18, 2018 46.84 46.85 45.93 45.95 27,567,896 -1.13(-2.39%)
May 17, 2018 46.86 47.62 46.74 47.08 19,639,238 +0.15(+0.31%)
May 16, 2018 46.53 46.99 46.35 46.93 18,928,210 +0.62(+1.34%)
May 15, 2018 46.88 47.02 46.01 46.32 25,274,568 -0.84(-1.79%)
May 14, 2018 47.05 47.45 47.02 47.16 25,468,428 +0.20(+0.42%)
May 11, 2018 46.92 47.40 46.75 46.96 17,934,314 -0.27(-0.56%)
May 10, 2018 46.86 47.24 46.47 47.23 21,782,834 +0.55(+1.18%)
May 09, 2018 46.18 46.70 45.69 46.68 23,075,096 +0.61(+1.32%)
May 08, 2018 45.78 46.07 45.35 46.07 24,429,596 +0.26(+0.56%)
May 07, 2018 45.41 46.02 45.38 45.81 23,632,374 +0.47(+1.04%)
May 04, 2018 44.34 45.39 43.81 45.34 29,852,648 +0.69(+1.54%)
May 03, 2018 44.32 44.89 43.74 44.65 33,425,852 -0.03(-0.06%)
May 02, 2018 45.34 45.43 44.54 44.67 30,176,422 -0.87(-1.91%)
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.