Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.10 46.24 45.49 45.99 5,631,517 -0.26(-0.56%)
May 30, 2018 45.83 46.51 45.53 46.25 6,501,659 +1.09(+2.41%)
May 29, 2018 47.02 47.04 44.88 45.16 8,450,848 -2.51(-5.27%)
May 25, 2018 47.67 47.67 47.67 0 -0.33(-0.69%)
May 24, 2018 48.06 48.52 47.64 48.00 4,649,182 -0.45(-0.93%)
May 23, 2018 48.19 48.46 47.79 48.45 4,083,340 -0.01(-0.02%)
May 22, 2018 48.12 48.70 48.06 48.46 3,217,116 +0.37(+0.77%)
May 21, 2018 48.01 48.19 47.87 48.09 3,036,596 +0.31(+0.65%)
May 18, 2018 48.00 48.10 47.75 47.78 2,881,259 -0.40(-0.83%)
May 17, 2018 47.83 48.24 47.49 48.18 4,076,026 +0.29(+0.61%)
May 16, 2018 47.42 48.10 47.28 47.89 3,776,648 +0.41(+0.86%)
May 15, 2018 47.01 47.99 46.97 47.48 4,813,494 +0.52(+1.11%)
May 14, 2018 46.89 47.16 46.77 46.96 3,378,760 +0.19(+0.41%)
May 11, 2018 47.07 47.23 46.64 46.77 3,097,199 -0.12(-0.26%)
May 10, 2018 46.58 47.01 46.35 46.89 3,748,901 +0.30(+0.64%)
May 09, 2018 46.80 47.01 45.91 46.59 5,776,035 +0.04(+0.09%)
May 08, 2018 46.76 47.28 46.29 46.55 5,888,101 -0.40(-0.85%)
May 07, 2018 46.25 47.03 45.92 46.95 6,313,733 +0.72(+1.56%)
May 04, 2018 44.08 46.49 43.98 46.23 7,519,268 +1.57(+3.52%)
May 03, 2018 45.72 46.42 43.87 44.66 10,062,215 -0.39(-0.87%)
May 02, 2018 47.03 47.04 44.95 45.05 8,371,664 -2.25(-4.76%)
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.