Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.67 48.18 47.48 47.94 1,740,884 +0.32(+0.68%)
May 30, 2017 47.26 47.81 47.15 47.61 872,382 +0.35(+0.74%)
May 26, 2017 47.84 47.84 47.21 47.27 1,088,529 -0.66(-1.38%)
May 25, 2017 48.45 48.61 47.71 47.93 2,145,249 -0.44(-0.91%)
May 24, 2017 48.44 48.70 48.07 48.37 735,592 -0.17(-0.36%)
May 23, 2017 47.95 48.67 47.69 48.54 1,404,365 +0.65(+1.36%)
May 22, 2017 47.79 48.16 47.70 47.89 1,049,372 +0.24(+0.50%)
May 19, 2017 47.41 47.46 47.22 47.65 776,499 +0.49(+1.03%)
May 18, 2017 47.16 47.41 46.75 47.17 1,057,738 -0.06(-0.14%)
May 17, 2017 47.43 47.47 46.83 47.23 1,171,528 -0.20(-0.43%)
May 16, 2017 47.95 48.38 47.07 47.43 1,210,869 -0.48(-0.99%)
May 15, 2017 47.42 48.37 47.42 47.91 1,787,587 +1.20(+2.57%)
May 12, 2017 46.60 46.91 46.32 46.71 1,072,740 +0.09(+0.20%)
May 11, 2017 46.56 46.70 45.92 46.62 1,013,927 -0.15(-0.31%)
May 10, 2017 47.45 47.63 46.61 46.76 1,150,482 -0.74(-1.56%)
May 09, 2017 47.78 48.04 47.28 47.51 1,296,907 -0.32(-0.67%)
May 08, 2017 47.80 48.35 47.74 47.83 1,567,992 -0.09(-0.19%)
May 05, 2017 47.40 47.98 47.29 47.92 1,348,759 +0.71(+1.51%)
May 04, 2017 45.85 47.28 45.64 47.20 2,471,396 +1.43(+3.12%)
May 03, 2017 46.12 46.28 45.54 45.77 1,381,215 -0.41(-0.89%)
May 02, 2017 47.44 48.05 46.07 46.19 2,408,004 -0.83(-1.77%)
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.