Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 53.69 53.90 52.53 53.00 6,494,706 -0.68(-1.28%)
May 30, 2017 54.35 54.76 53.23 53.68 4,952,132 -0.72(-1.33%)
May 26, 2017 54.61 55.37 54.33 54.41 3,860,029 -0.20(-0.36%)
May 25, 2017 54.30 55.20 53.97 54.60 7,967,028 +0.89(+1.66%)
May 24, 2017 54.31 54.65 52.78 53.71 7,519,631 -0.64(-1.18%)
May 23, 2017 55.17 56.13 54.12 54.35 7,637,945 -0.26(-0.48%)
May 22, 2017 53.86 55.21 53.54 54.61 9,487,147 +1.29(+2.42%)
May 19, 2017 53.00 54.11 52.73 53.33 7,179,812 +0.75(+1.42%)
May 18, 2017 52.25 53.77 51.36 52.58 8,868,678 -0.05(-0.10%)
May 17, 2017 53.15 53.34 51.79 52.63 12,528,476 -1.24(-2.31%)
May 16, 2017 53.00 54.92 52.81 53.87 9,933,831 +1.01(+1.92%)
May 15, 2017 50.67 53.31 50.45 52.86 9,315,518 +2.41(+4.78%)
May 12, 2017 51.56 51.97 50.27 50.45 8,701,894 -1.02(-1.98%)
May 11, 2017 53.54 53.84 50.46 51.47 19,082,022 -0.43(-0.82%)
May 10, 2017 51.19 52.42 51.01 51.89 11,967,518 +1.33(+2.63%)
May 09, 2017 50.21 51.24 50.21 50.56 7,360,598 +0.55(+1.10%)
May 08, 2017 49.63 50.17 48.72 50.02 4,888,514 +0.83(+1.68%)
May 05, 2017 49.28 49.55 48.18 49.19 5,697,297 -0.16(-0.32%)
May 04, 2017 50.39 50.39 49.15 49.34 4,529,931 -0.56(-1.13%)
May 03, 2017 49.47 50.09 49.29 49.91 3,906,101 +0.52(+1.05%)
May 02, 2017 50.59 50.67 49.26 49.39 5,176,126 -0.78(-1.56%)
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.