Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.03 47.27 46.82 47.11 19,802,204 +0.05(+0.11%)
May 30, 2018 46.69 47.11 46.50 47.06 15,925,814 +0.43(+0.93%)
May 29, 2018 47.08 47.18 46.41 46.63 20,490,940 -1.06(-2.22%)
May 25, 2018 47.69 47.69 47.69 0 +0.16(+0.34%)
May 24, 2018 47.53 47.60 47.02 47.53 8,932,208 -0.24(-0.50%)
May 23, 2018 47.26 47.79 47.22 47.77 12,710,847 -0.01(-0.02%)
May 22, 2018 47.85 48.02 47.71 47.77 10,949,359 +0.17(+0.36%)
May 21, 2018 47.74 47.80 47.44 47.61 11,497,083 +0.20(+0.43%)
May 18, 2018 47.38 47.49 47.26 47.40 8,310,773 -0.36(-0.76%)
May 17, 2018 47.94 48.08 47.60 47.77 16,303,792 -0.65(-1.35%)
May 16, 2018 48.16 48.49 48.15 48.42 12,576,063 +0.72(+1.51%)
May 15, 2018 47.83 47.93 47.55 47.70 17,753,082 -0.98(-2.02%)
May 14, 2018 48.89 49.01 48.63 48.68 7,289,555 +0.05(+0.10%)
May 11, 2018 48.89 48.96 48.53 48.63 7,877,821 -0.11(-0.23%)
May 10, 2018 48.26 48.88 48.23 48.74 12,451,970 +1.01(+2.12%)
May 09, 2018 47.83 47.87 47.50 47.73 14,445,720 +0.08(+0.16%)
May 08, 2018 47.52 47.71 47.24 47.66 11,700,849 +0.21(+0.45%)
May 07, 2018 47.34 47.64 47.30 47.44 6,612,406 -0.27(-0.57%)
May 04, 2018 47.10 47.87 47.01 47.72 10,989,833 +0.24(+0.50%)
May 03, 2018 47.61 47.61 46.90 47.48 18,569,270 -0.14(-0.30%)
May 02, 2018 48.09 48.14 47.59 47.62 15,609,599 -0.39(-0.81%)
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.