Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.77 45.91 45.33 45.71 4,299,320 -0.06(-0.13%)
May 27, 2016 45.62 45.77 45.77 45.77 1,252,765 +0.24(+0.53%)
May 26, 2016 45.73 45.78 45.42 45.52 1,729,948 -0.06(-0.13%)
May 25, 2016 45.33 45.78 45.07 45.58 2,773,958 +0.05(+0.11%)
May 24, 2016 45.17 45.63 45.08 45.53 2,048,862 +0.54(+1.19%)
May 23, 2016 45.13 45.46 44.93 45.00 2,673,076 -0.07(-0.15%)
May 20, 2016 44.31 45.12 44.12 45.06 2,987,525 +0.85(+1.92%)
May 19, 2016 44.23 44.83 43.74 44.21 3,077,954 +0.08(+0.18%)
May 18, 2016 44.14 44.39 43.70 44.13 2,796,873 -0.18(-0.40%)
May 17, 2016 44.47 44.81 44.10 44.31 2,510,095 -0.22(-0.49%)
May 16, 2016 44.14 44.74 43.84 44.53 2,397,646 +0.57(+1.30%)
May 13, 2016 44.47 44.71 43.63 43.95 3,564,858 -0.67(-1.50%)
May 12, 2016 44.81 44.88 44.01 44.62 6,102,530 +0.12(+0.28%)
May 11, 2016 46.68 46.82 44.50 44.50 8,421,584 -3.13(-6.58%)
May 10, 2016 47.44 48.05 47.39 47.63 3,052,447 +0.26(+0.54%)
May 09, 2016 46.81 47.48 46.67 47.37 2,323,662 +0.48(+1.03%)
May 06, 2016 46.78 46.93 46.33 46.89 2,593,008 +0.07(+0.14%)
May 05, 2016 47.05 47.14 46.65 46.82 4,658,292 -0.42(-0.88%)
May 04, 2016 47.43 47.56 46.81 47.24 5,804,763 -0.37(-0.77%)
May 03, 2016 47.50 48.63 47.36 47.61 10,193,826 +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.