Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 52.24 52.41 51.74 52.18 3,766,122 -0.07(-0.13%)
May 27, 2016 52.08 52.24 52.24 52.24 1,097,398 +0.28(+0.53%)
May 26, 2016 52.20 52.26 51.85 51.97 1,515,402 -0.07(-0.13%)
May 25, 2016 51.74 52.26 51.45 52.04 2,429,934 +0.06(+0.11%)
May 24, 2016 51.57 52.09 51.46 51.98 1,794,764 +0.61(+1.19%)
May 23, 2016 51.52 51.90 51.29 51.37 2,341,563 -0.08(-0.15%)
May 20, 2016 50.58 51.51 50.37 51.44 2,617,015 +0.97(+1.92%)
May 19, 2016 50.49 51.17 49.93 50.47 2,696,229 +0.09(+0.18%)
May 18, 2016 50.39 50.68 49.88 50.38 2,450,007 -0.20(-0.40%)
May 17, 2016 50.77 51.16 50.34 50.58 2,198,795 -0.25(-0.49%)
May 16, 2016 50.39 51.07 50.04 50.83 2,100,292 +0.65(+1.30%)
May 13, 2016 50.76 51.04 49.81 50.18 3,122,748 -0.76(-1.50%)
May 12, 2016 51.16 51.23 50.24 50.94 5,345,700 +0.14(+0.28%)
May 11, 2016 53.29 53.45 50.80 50.80 7,377,147 -3.58(-6.58%)
May 10, 2016 54.16 54.85 54.09 54.37 2,673,886 +0.29(+0.54%)
May 09, 2016 53.43 54.20 53.28 54.08 2,035,484 +0.55(+1.03%)
May 06, 2016 53.40 53.58 52.89 53.53 2,271,426 +0.08(+0.14%)
May 05, 2016 53.71 53.82 53.26 53.45 4,080,575 -0.48(-0.89%)
May 04, 2016 54.15 54.30 53.44 53.93 5,084,862 -0.42(-0.77%)
May 03, 2016 54.22 55.52 54.07 54.35 8,929,598 +0.22(+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.