Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.74 49.18 46.63 46.88 4,128,752 -0.46(-0.97%)
May 30, 2018 46.92 47.46 46.33 47.34 1,723,215 +1.21(+2.62%)
May 29, 2018 46.39 46.77 45.66 46.13 2,023,449 -0.61(-1.31%)
May 25, 2018 46.75 46.75 46.75 0 -1.19(-2.48%)
May 24, 2018 47.42 48.22 47.35 47.94 1,914,555 +0.57(+1.19%)
May 23, 2018 48.04 48.16 47.12 47.37 2,333,761 -1.09(-2.25%)
May 22, 2018 49.43 49.64 48.37 48.46 2,613,126 -0.66(-1.35%)
May 21, 2018 49.93 49.93 48.91 49.13 2,508,237 -0.45(-0.90%)
May 18, 2018 49.28 49.79 49.11 49.57 3,087,610 +0.12(+0.24%)
May 17, 2018 48.60 49.83 48.60 49.46 2,960,699 +0.51(+1.04%)
May 16, 2018 49.29 49.42 48.32 48.95 5,570,977 -0.34(-0.69%)
May 15, 2018 50.51 50.67 49.15 49.29 6,372,966 -1.75(-3.42%)
May 14, 2018 53.04 53.17 50.76 51.04 4,487,206 -1.59(-3.02%)
May 11, 2018 52.46 52.91 52.05 52.63 4,079,591 +0.17(+0.32%)
May 10, 2018 52.08 52.68 51.78 52.46 3,406,100 +0.29(+0.56%)
May 09, 2018 52.39 52.79 51.87 52.17 3,739,932 -0.26(-0.50%)
May 08, 2018 52.92 53.30 52.12 52.43 2,821,246 -0.77(-1.45%)
May 07, 2018 53.45 54.01 52.98 53.20 3,991,686 +0.16(+0.29%)
May 04, 2018 51.73 53.11 51.35 53.05 2,664,549 +1.08(+2.08%)
May 03, 2018 51.52 52.43 51.33 51.96 4,153,436 +0.20(+0.40%)
May 02, 2018 51.15 52.18 50.92 51.76 3,461,043 +1.05(+2.08%)
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.