Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.85 46.00 45.41 45.79 4,291,515 -0.06(-0.13%)
May 27, 2016 45.70 45.85 45.85 45.85 1,250,490 +0.24(+0.53%)
May 26, 2016 45.81 45.86 45.50 45.61 1,726,808 -0.06(-0.13%)
May 25, 2016 45.41 45.86 45.15 45.66 2,768,922 +0.05(+0.11%)
May 24, 2016 45.25 45.72 45.16 45.61 2,045,143 +0.54(+1.19%)
May 23, 2016 45.21 45.55 45.01 45.08 2,668,223 -0.07(-0.15%)
May 20, 2016 44.39 45.20 44.20 45.14 2,982,102 +0.85(+1.92%)
May 19, 2016 44.31 44.91 43.82 44.29 3,072,366 +0.08(+0.18%)
May 18, 2016 44.22 44.47 43.78 44.21 2,791,795 -0.18(-0.40%)
May 17, 2016 44.56 44.89 44.18 44.39 2,505,538 -0.22(-0.49%)
May 16, 2016 44.22 44.82 43.92 44.61 2,393,293 +0.57(+1.30%)
May 13, 2016 44.55 44.79 43.71 44.03 3,558,386 -0.67(-1.50%)
May 12, 2016 44.89 44.96 44.09 44.70 6,091,451 +0.12(+0.28%)
May 11, 2016 46.77 46.91 44.58 44.58 8,406,295 -3.14(-6.58%)
May 10, 2016 47.53 48.13 47.47 47.71 3,046,906 +0.26(+0.54%)
May 09, 2016 46.89 47.57 46.76 47.46 2,319,444 +0.48(+1.03%)
May 06, 2016 46.86 47.02 46.41 46.97 2,588,300 +0.07(+0.14%)
May 05, 2016 47.13 47.23 46.74 46.91 4,649,836 -0.42(-0.88%)
May 04, 2016 47.52 47.65 46.90 47.33 5,794,225 -0.37(-0.77%)
May 03, 2016 47.58 48.72 47.45 47.69 10,175,320 +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.