Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.17 47.26 46.68 47.22 7,200,549 +0.09(+0.19%)
May 30, 2017 46.75 47.56 46.67 47.13 6,698,733 +0.25(+0.53%)
May 26, 2017 48.03 48.41 46.82 46.89 18,734,208 -1.81(-3.72%)
May 25, 2017 45.68 49.26 44.76 48.70 42,007,128 +8.61(+21.48%)
May 24, 2017 40.96 41.21 39.99 40.09 9,923,419 -0.90(-2.19%)
May 23, 2017 41.23 41.44 40.69 40.99 4,239,556 -0.16(-0.39%)
May 22, 2017 40.96 41.28 40.91 41.15 4,623,603 +0.33(+0.82%)
May 19, 2017 40.45 40.95 40.15 40.81 3,144,812 +0.56(+1.38%)
May 18, 2017 40.43 40.81 40.04 40.26 4,065,174 +0.02(+0.04%)
May 17, 2017 41.20 41.39 40.21 40.24 5,830,887 -0.96(-2.34%)
May 16, 2017 40.63 41.21 40.31 41.20 4,444,661 +0.52(+1.29%)
May 15, 2017 40.79 41.03 40.54 40.68 3,181,778 +0.04(+0.10%)
May 12, 2017 41.14 41.15 40.42 40.64 4,191,964 -0.68(-1.65%)
May 11, 2017 41.08 41.36 40.69 41.32 3,482,514 -0.02(-0.06%)
May 10, 2017 41.26 41.51 41.05 41.35 2,956,923 +0.14(+0.35%)
May 09, 2017 41.26 41.37 41.13 41.20 2,490,735 +0.05(+0.12%)
May 08, 2017 41.18 41.35 41.08 41.15 3,338,043 +0.11(+0.27%)
May 05, 2017 40.65 41.08 40.53 41.04 3,537,733 +0.60(+1.47%)
May 04, 2017 41.07 41.22 40.35 40.45 6,127,418 -0.62(-1.51%)
May 03, 2017 40.75 41.15 40.61 41.07 3,332,604 +0.11(+0.27%)
May 02, 2017 40.95 41.14 40.74 40.96 4,270,082 +0.04(+0.10%)
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.