Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.67 45.82 45.23 45.61 4,308,352 -0.06(-0.13%)
May 27, 2016 45.52 45.67 45.67 45.67 1,255,397 +0.24(+0.53%)
May 26, 2016 45.63 45.68 45.33 45.43 1,733,583 -0.06(-0.13%)
May 25, 2016 45.23 45.68 44.97 45.49 2,779,786 +0.05(+0.11%)
May 24, 2016 45.08 45.54 44.98 45.44 2,053,167 +0.53(+1.19%)
May 23, 2016 45.03 45.37 44.84 44.90 2,678,691 -0.07(-0.15%)
May 20, 2016 44.21 45.03 44.03 44.97 2,993,802 +0.85(+1.92%)
May 19, 2016 44.14 44.73 43.65 44.12 3,084,420 +0.08(+0.18%)
May 18, 2016 44.05 44.30 43.61 44.04 2,802,748 -0.18(-0.40%)
May 17, 2016 44.38 44.72 44.01 44.21 2,515,368 -0.22(-0.49%)
May 16, 2016 44.04 44.64 43.74 44.43 2,402,683 +0.57(+1.30%)
May 13, 2016 44.37 44.62 43.54 43.86 3,572,347 -0.67(-1.50%)
May 12, 2016 44.72 44.78 43.92 44.53 6,115,350 +0.12(+0.28%)
May 11, 2016 46.58 46.72 44.40 44.40 8,439,276 -3.13(-6.58%)
May 10, 2016 47.35 47.95 47.29 47.53 3,058,860 +0.26(+0.54%)
May 09, 2016 46.71 47.38 46.58 47.27 2,328,544 +0.48(+1.03%)
May 06, 2016 46.68 46.83 46.23 46.79 2,598,455 +0.07(+0.14%)
May 05, 2016 46.95 47.05 46.55 46.72 4,668,079 -0.42(-0.89%)
May 04, 2016 47.33 47.46 46.72 47.14 5,816,958 -0.37(-0.77%)
May 03, 2016 47.40 48.53 47.26 47.51 10,215,242 +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.