Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 44.67 44.95 44.53 44.92 697,317 +0.26(+0.58%)
May 30, 2018 44.98 45.02 44.49 44.66 979,280 -0.51(-1.13%)
May 29, 2018 45.20 45.39 45.04 45.17 949,149 -0.46(-1.01%)
May 25, 2018 45.63 45.63 45.63 0 -0.01(-0.02%)
May 24, 2018 46.25 46.35 45.63 45.64 1,503,081 -0.56(-1.21%)
May 23, 2018 45.83 46.23 45.65 46.20 627,667 -0.82(-1.74%)
May 22, 2018 47.00 47.19 46.93 47.02 650,020 +0.18(+0.38%)
May 21, 2018 46.83 46.97 46.58 46.84 609,579 +0.28(+0.60%)
May 18, 2018 46.61 46.62 46.40 46.56 789,188 +0.05(+0.11%)
May 17, 2018 46.84 46.85 46.47 46.51 634,583 -0.42(-0.89%)
May 16, 2018 47.11 47.14 46.70 46.93 1,033,926 +0.02(+0.04%)
May 15, 2018 46.97 47.10 46.75 46.91 1,062,284 -0.32(-0.68%)
May 14, 2018 47.15 47.30 47.14 47.23 860,751 +0.30(+0.64%)
May 11, 2018 47.03 47.12 46.86 46.93 817,993 -0.01(-0.02%)
May 10, 2018 46.79 47.11 46.72 46.94 908,593 +0.28(+0.60%)
May 09, 2018 46.99 46.99 46.46 46.66 1,033,439 -0.23(-0.49%)
May 08, 2018 47.12 47.12 46.81 46.89 1,011,654 -0.05(-0.11%)
May 07, 2018 46.98 47.07 46.90 46.94 423,848 -0.12(-0.25%)
May 04, 2018 46.59 47.15 46.51 47.06 647,797 +0.00(+0.00%)
May 03, 2018 46.99 47.07 46.50 47.06 576,685 -0.32(-0.68%)
May 02, 2018 47.47 47.58 47.19 47.38 528,702 -0.01(-0.02%)
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.