Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.49 46.95 46.30 46.58 729,493 +0.06(+0.12%)
May 27, 2016 45.97 46.53 46.53 46.53 686,188 +0.68(+1.49%)
May 26, 2016 46.05 46.10 45.70 45.84 291,898 -0.02(-0.04%)
May 25, 2016 45.62 46.23 45.42 45.86 744,348 +0.46(+1.02%)
May 24, 2016 44.87 45.53 44.87 45.40 459,799 +0.70(+1.57%)
May 23, 2016 44.88 45.18 44.66 44.70 432,415 -0.25(-0.56%)
May 20, 2016 44.70 45.13 44.62 44.95 617,300 +0.33(+0.75%)
May 19, 2016 44.17 44.65 43.75 44.61 704,002 +0.30(+0.67%)
May 18, 2016 44.60 44.97 44.22 44.32 532,020 -0.30(-0.66%)
May 17, 2016 45.39 45.70 44.37 44.61 549,300 -0.93(-2.05%)
May 16, 2016 45.32 45.89 45.28 45.55 594,704 +0.30(+0.65%)
May 13, 2016 46.03 46.04 45.18 45.25 1,121,801 -0.94(-2.04%)
May 12, 2016 45.95 46.32 45.93 46.20 704,895 +0.55(+1.21%)
May 11, 2016 46.13 46.13 45.28 45.64 587,649 -0.47(-1.02%)
May 10, 2016 45.87 46.22 45.70 46.11 422,728 +0.40(+0.89%)
May 09, 2016 45.41 45.81 45.35 45.71 584,504 +0.33(+0.73%)
May 06, 2016 45.39 45.57 45.16 45.38 531,082 -0.06(-0.12%)
May 05, 2016 45.66 45.66 44.46 45.43 755,305 -0.26(-0.56%)
May 04, 2016 45.61 45.94 45.41 45.69 553,681 -0.27(-0.58%)
May 03, 2016 46.23 46.44 45.67 45.96 721,214 -0.53(-1.15%)
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.