Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.75 45.90 45.31 45.69 4,300,531 -0.06(-0.13%)
May 27, 2016 45.61 45.75 45.75 45.75 1,253,118 +0.24(+0.53%)
May 26, 2016 45.72 45.77 45.41 45.51 1,730,436 -0.06(-0.13%)
May 25, 2016 45.31 45.77 45.06 45.57 2,774,739 +0.05(+0.11%)
May 24, 2016 45.16 45.62 45.06 45.52 2,049,439 +0.54(+1.19%)
May 23, 2016 45.11 45.45 44.92 44.98 2,673,828 -0.07(-0.15%)
May 20, 2016 44.29 45.11 44.11 45.05 2,988,367 +0.85(+1.92%)
May 19, 2016 44.22 44.81 43.72 44.20 3,078,821 +0.08(+0.18%)
May 18, 2016 44.13 44.38 43.68 44.12 2,797,660 -0.18(-0.40%)
May 17, 2016 44.46 44.80 44.09 44.29 2,510,802 -0.22(-0.49%)
May 16, 2016 44.12 44.73 43.82 44.51 2,398,321 +0.57(+1.30%)
May 13, 2016 44.45 44.70 43.62 43.94 3,565,862 -0.67(-1.50%)
May 12, 2016 44.80 44.87 44.00 44.61 6,104,249 +0.12(+0.28%)
May 11, 2016 46.67 46.81 44.48 44.48 8,423,956 -3.13(-6.58%)
May 10, 2016 47.43 48.03 47.37 47.61 3,053,307 +0.26(+0.54%)
May 09, 2016 46.79 47.47 46.66 47.36 2,324,317 +0.48(+1.03%)
May 06, 2016 46.76 46.92 46.32 46.87 2,593,738 +0.07(+0.14%)
May 05, 2016 47.04 47.13 46.64 46.81 4,659,605 -0.42(-0.88%)
May 04, 2016 47.42 47.55 46.80 47.23 5,806,398 -0.37(-0.77%)
May 03, 2016 47.48 48.62 47.35 47.59 10,196,698 +0.19(+0.40%)
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.