Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.99 46.99 46.32 46.48 14,222,836 -0.22(-0.47%)
May 27, 2016 46.87 46.70 46.70 46.70 7,831,530 -0.12(-0.25%)
May 26, 2016 47.04 47.31 46.53 46.82 11,161,809 +0.12(+0.25%)
May 25, 2016 46.74 46.96 46.53 46.70 9,597,003 -0.25(-0.52%)
May 24, 2016 46.35 47.09 46.30 46.94 9,150,962 +0.71(+1.54%)
May 23, 2016 46.25 46.41 45.97 46.23 8,682,762 -0.02(-0.04%)
May 20, 2016 46.47 46.89 46.21 46.25 9,957,010 +0.06(+0.13%)
May 19, 2016 46.09 46.24 45.88 46.19 8,955,396 -0.21(-0.46%)
May 18, 2016 46.37 46.71 46.04 46.40 8,820,083 -0.07(-0.15%)
May 17, 2016 46.89 47.11 46.15 46.47 12,429,007 -0.55(-1.17%)
May 16, 2016 47.16 47.22 46.75 47.02 11,262,527 -0.25(-0.52%)
May 13, 2016 47.78 47.92 47.19 47.26 6,455,560 -0.41(-0.85%)
May 12, 2016 47.90 48.09 47.26 47.67 8,113,868 +0.06(+0.12%)
May 11, 2016 48.37 48.55 47.49 47.61 9,588,354 -1.07(-2.19%)
May 10, 2016 48.14 48.77 48.02 48.68 9,366,910 +0.72(+1.50%)
May 09, 2016 47.69 48.20 47.65 47.96 7,058,072 +0.28(+0.59%)
May 06, 2016 47.38 47.69 46.89 47.68 7,533,426 +0.05(+0.11%)
May 05, 2016 47.73 48.07 47.42 47.63 7,340,537 -0.12(-0.25%)
May 04, 2016 47.40 47.97 47.26 47.75 7,686,212 +0.12(+0.25%)
May 03, 2016 48.01 48.31 47.53 47.63 9,276,001 -0.77(-1.59%)
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.