Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.40 43.90 43.29 43.85 6,635,930 +0.68(+1.58%)
May 27, 2016 42.74 43.17 43.17 43.17 2,284,545 +0.27(+0.62%)
May 26, 2016 43.17 43.45 42.76 42.90 2,802,204 -0.10(-0.24%)
May 25, 2016 42.39 43.16 42.27 43.00 4,311,180 +0.57(+1.35%)
May 24, 2016 42.48 42.78 42.08 42.43 4,283,413 +0.02(+0.06%)
May 23, 2016 42.73 43.06 42.27 42.41 6,407,095 -0.54(-1.26%)
May 20, 2016 43.44 44.32 42.21 42.95 15,955,149 -2.96(-6.46%)
May 19, 2016 44.64 46.26 44.31 45.91 8,011,279 +1.12(+2.50%)
May 18, 2016 45.40 45.41 44.45 44.79 4,403,221 -1.17(-2.54%)
May 17, 2016 46.52 46.64 45.47 45.96 4,112,220 -0.55(-1.18%)
May 16, 2016 45.09 46.53 44.90 46.51 4,955,095 +1.45(+3.22%)
May 13, 2016 45.80 45.80 44.88 45.06 4,615,760 -1.24(-2.68%)
May 12, 2016 46.15 46.60 45.83 46.30 2,934,751 +0.21(+0.46%)
May 11, 2016 47.15 47.15 45.88 46.08 3,752,985 -1.77(-3.70%)
May 10, 2016 48.68 48.87 47.79 47.86 2,820,630 -0.89(-1.82%)
May 09, 2016 47.80 48.97 47.71 48.74 3,199,998 +1.08(+2.27%)
May 06, 2016 47.38 47.68 46.85 47.66 1,964,723 +0.28(+0.60%)
May 05, 2016 48.27 48.46 47.28 47.38 2,334,019 -1.12(-2.31%)
May 04, 2016 47.96 48.58 47.56 48.50 1,258,239 +0.26(+0.54%)
May 03, 2016 48.51 48.58 47.88 48.24 2,242,146 -0.41(-0.84%)
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.