Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.65 45.85 44.51 44.94 876,411 -0.36(-0.79%)
May 27, 2016 45.32 45.30 45.30 45.30 549,500 +0.04(+0.09%)
May 26, 2016 45.19 45.42 44.91 45.26 585,420 +0.22(+0.49%)
May 25, 2016 45.05 45.48 44.74 45.04 376,841 +0.11(+0.24%)
May 24, 2016 44.53 45.13 44.53 44.93 325,591 +0.41(+0.92%)
May 23, 2016 44.94 44.94 44.41 44.52 324,291 -0.65(-1.44%)
May 20, 2016 45.33 45.54 44.49 45.17 977,509 -0.03(-0.07%)
May 19, 2016 45.00 45.54 44.22 45.20 746,715 +0.16(+0.36%)
May 18, 2016 45.60 45.82 45.00 45.04 453,513 -0.56(-1.23%)
May 17, 2016 45.71 46.49 45.40 45.60 384,488 -0.29(-0.63%)
May 16, 2016 45.98 46.15 45.37 45.89 631,614 +0.31(+0.68%)
May 13, 2016 45.62 46.17 45.34 45.58 470,103 -0.39(-0.85%)
May 12, 2016 45.97 46.50 45.48 45.97 281,893 -0.17(-0.37%)
May 11, 2016 45.91 47.17 45.26 46.14 573,185 +0.24(+0.52%)
May 10, 2016 46.49 46.82 45.57 45.90 568,800 -0.28(-0.61%)
May 09, 2016 46.80 47.00 45.79 46.18 550,161 -0.56(-1.20%)
May 06, 2016 47.90 48.25 46.63 46.74 556,075 -1.18(-2.46%)
May 05, 2016 48.35 49.24 47.32 47.92 297,358 -0.20(-0.42%)
May 04, 2016 48.44 49.33 46.70 48.12 583,366 -0.13(-0.27%)
May 03, 2016 49.00 49.47 48.25 48.25 510,311 -1.53(-3.07%)
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.