Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.08 41.20 40.20 40.88 5,256,798 -0.69(-1.67%)
May 30, 2017 42.34 42.40 41.31 41.57 5,096,128 -1.31(-3.05%)
May 26, 2017 42.71 42.95 41.94 42.88 3,528,410 +0.30(+0.71%)
May 25, 2017 43.68 45.08 42.38 42.58 4,702,005 -1.56(-3.53%)
May 24, 2017 44.03 44.51 43.85 44.14 3,841,040 -0.02(-0.04%)
May 23, 2017 43.87 44.46 43.47 44.16 3,281,247 +0.29(+0.67%)
May 22, 2017 44.04 44.51 43.57 43.86 3,144,991 +0.28(+0.63%)
May 19, 2017 42.94 43.99 42.71 43.59 4,096,352 +1.02(+2.41%)
May 18, 2017 42.41 42.97 42.01 42.56 3,177,321 -0.15(-0.35%)
May 17, 2017 43.45 43.58 42.47 42.71 3,059,564 -0.74(-1.70%)
May 16, 2017 44.59 44.68 43.12 43.45 3,208,782 -0.83(-1.87%)
May 15, 2017 45.66 45.66 44.20 44.28 5,189,761 +0.30(+0.69%)
May 12, 2017 44.11 44.35 43.72 43.98 3,997,300 -0.26(-0.58%)
May 11, 2017 43.97 44.47 43.83 44.24 5,604,145 +0.38(+0.87%)
May 10, 2017 42.92 44.14 42.81 43.85 4,750,745 +1.25(+2.93%)
May 09, 2017 43.14 43.20 42.47 42.61 3,554,959 -0.53(-1.24%)
May 08, 2017 42.26 43.20 42.06 43.14 4,515,459 +0.90(+2.13%)
May 05, 2017 41.38 42.30 41.14 42.24 4,887,798 +1.41(+3.45%)
May 04, 2017 41.32 41.32 40.34 40.83 5,667,294 -0.92(-2.20%)
May 03, 2017 41.70 42.22 41.47 41.75 3,977,356 -0.12(-0.30%)
May 02, 2017 42.95 43.04 41.65 41.88 3,721,753 -0.86(-2.00%)
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.