Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.85 47.51 46.69 47.51 42,001,816 +0.61(+1.30%)
May 27, 2016 46.54 46.90 46.90 46.90 19,769,336 +0.39(+0.83%)
May 26, 2016 46.55 46.59 46.04 46.51 27,146,712 -0.21(-0.44%)
May 25, 2016 46.54 47.05 46.42 46.72 27,001,350 +0.48(+1.03%)
May 24, 2016 45.45 46.35 45.18 46.25 38,771,320 +1.40(+3.12%)
May 23, 2016 45.36 45.43 44.80 44.85 29,132,490 -0.53(-1.17%)
May 20, 2016 45.25 45.91 45.18 45.38 26,668,386 +0.27(+0.60%)
May 19, 2016 45.24 45.37 44.66 45.11 26,596,094 -0.44(-0.96%)
May 18, 2016 45.25 45.84 45.09 45.55 27,784,802 +0.27(+0.59%)
May 17, 2016 46.36 46.37 45.14 45.28 31,012,608 -0.86(-1.87%)
May 16, 2016 45.22 46.25 45.18 46.14 22,503,162 +0.67(+1.47%)
May 13, 2016 45.79 46.20 45.43 45.47 25,379,454 -0.38(-0.83%)
May 12, 2016 45.58 46.12 45.33 45.85 27,076,004 +0.41(+0.90%)
May 11, 2016 45.52 46.09 45.40 45.44 27,004,602 +0.03(+0.06%)
May 10, 2016 44.80 45.49 44.68 45.42 25,712,392 +0.85(+1.90%)
May 09, 2016 44.95 45.03 44.51 44.57 20,165,604 -0.28(-0.64%)
May 06, 2016 44.44 44.86 44.21 44.86 27,845,194 +0.40(+0.90%)
May 05, 2016 44.39 44.78 44.27 44.46 28,520,020 +0.06(+0.14%)
May 04, 2016 44.37 44.56 44.03 44.39 27,249,786 +0.08(+0.18%)
May 03, 2016 44.81 44.87 44.15 44.31 29,722,770 -0.74(-1.64%)
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.