Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.24 50.74 50.03 50.34 675,074 +0.06(+0.12%)
May 27, 2016 49.68 50.28 50.28 50.28 635,000 +0.74(+1.49%)
May 26, 2016 49.76 49.82 49.38 49.54 270,123 -0.02(-0.04%)
May 25, 2016 49.30 49.96 49.08 49.56 688,821 +0.50(+1.02%)
May 24, 2016 48.49 49.20 48.49 49.06 425,499 +0.76(+1.57%)
May 23, 2016 48.50 48.82 48.26 48.30 400,158 -0.27(-0.56%)
May 20, 2016 48.30 48.77 48.22 48.57 571,251 +0.36(+0.75%)
May 19, 2016 47.73 48.25 47.28 48.21 651,485 +0.32(+0.67%)
May 18, 2016 48.20 48.59 47.78 47.89 492,332 -0.32(-0.66%)
May 17, 2016 49.05 49.38 47.95 48.21 508,323 -1.01(-2.05%)
May 16, 2016 48.97 49.59 48.93 49.22 550,340 +0.32(+0.65%)
May 13, 2016 49.74 49.75 48.82 48.90 1,038,116 -1.31(-2.61%)
May 12, 2016 49.94 50.35 49.92 50.21 648,544 +0.60(+1.21%)
May 11, 2016 50.14 50.14 49.21 49.61 540,671 -0.51(-1.02%)
May 10, 2016 49.86 50.24 49.67 50.12 388,934 +0.44(+0.89%)
May 09, 2016 49.36 49.79 49.29 49.68 537,777 +0.36(+0.73%)
May 06, 2016 49.33 49.53 49.08 49.32 488,626 -0.06(-0.12%)
May 05, 2016 49.63 49.63 48.32 49.38 694,924 -0.28(-0.56%)
May 04, 2016 49.57 49.93 49.36 49.66 509,418 -0.29(-0.58%)
May 03, 2016 50.25 50.48 49.64 49.95 663,558 -0.58(-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.