Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.32 47.48 46.80 46.92 36,419,068 -0.41(-0.86%)
May 30, 2018 47.51 47.77 47.28 47.33 29,066,062 +0.31(+0.65%)
May 29, 2018 46.86 47.44 46.59 47.03 28,530,186 -0.10(-0.22%)
May 25, 2018 47.13 47.13 47.13 0 +0.59(+1.26%)
May 24, 2018 46.91 47.01 46.01 46.54 23,133,360 -0.39(-0.83%)
May 23, 2018 45.90 46.95 45.77 46.93 24,177,936 +0.65(+1.40%)
May 22, 2018 46.52 46.80 45.95 46.29 22,361,926 +0.11(+0.24%)
May 21, 2018 46.21 46.94 45.78 46.18 29,838,266 +0.70(+1.53%)
May 18, 2018 46.35 46.36 45.45 45.48 27,856,486 -1.11(-2.39%)
May 17, 2018 46.37 47.13 46.26 46.59 19,844,828 +0.14(+0.31%)
May 16, 2018 46.05 46.50 45.87 46.45 19,126,356 +0.61(+1.34%)
May 15, 2018 46.40 46.53 45.53 45.84 25,539,150 -0.83(-1.79%)
May 14, 2018 46.56 46.96 46.53 46.67 25,735,040 +0.20(+0.42%)
May 11, 2018 46.43 46.91 46.27 46.47 18,122,056 -0.26(-0.56%)
May 10, 2018 46.37 46.75 45.99 46.74 22,010,864 +0.54(+1.18%)
May 09, 2018 45.70 46.22 45.22 46.19 23,316,654 +0.60(+1.32%)
May 08, 2018 45.30 45.59 44.88 45.59 24,685,332 +0.25(+0.56%)
May 07, 2018 44.93 45.55 44.91 45.33 23,879,764 +0.47(+1.04%)
May 04, 2018 43.88 44.92 43.35 44.87 30,165,156 +0.68(+1.54%)
May 03, 2018 43.86 44.42 43.28 44.19 33,775,772 -0.03(-0.06%)
May 02, 2018 44.87 44.96 44.08 44.21 30,492,324 -0.86(-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.