Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 46.14 46.22 45.59 45.84 4,370,166 -0.24(-0.52%)
May 30, 2017 46.02 46.34 45.95 46.08 2,775,856 +0.03(+0.07%)
May 26, 2017 46.22 46.22 45.75 46.04 1,554,987 -0.09(-0.20%)
May 25, 2017 46.24 46.30 45.96 46.13 1,925,485 +0.02(+0.05%)
May 24, 2017 46.08 46.20 45.96 46.11 3,382,132 +0.15(+0.32%)
May 23, 2017 45.90 46.13 45.71 45.96 2,054,567 +0.23(+0.51%)
May 22, 2017 45.61 45.88 45.53 45.73 2,167,853 +0.14(+0.31%)
May 19, 2017 45.27 46.02 45.06 45.59 3,692,982 +0.39(+0.86%)
May 18, 2017 45.56 45.64 44.70 45.20 3,641,499 -0.46(-1.01%)
May 17, 2017 45.09 45.92 45.06 45.66 3,820,067 +0.41(+0.91%)
May 16, 2017 45.28 45.38 44.89 45.25 2,373,437 -0.14(-0.31%)
May 15, 2017 44.95 45.52 44.80 45.39 2,435,492 +0.54(+1.20%)
May 12, 2017 45.04 45.20 44.67 44.85 2,043,214 -0.22(-0.49%)
May 11, 2017 44.80 45.16 44.61 45.08 1,530,751 -0.01(-0.02%)
May 10, 2017 44.76 45.22 44.65 45.09 2,380,966 +0.35(+0.79%)
May 09, 2017 45.17 45.20 44.44 44.73 2,213,406 -0.50(-1.09%)
May 08, 2017 45.18 45.29 44.93 45.23 2,560,522 +0.12(+0.26%)
May 05, 2017 44.79 45.11 44.74 45.11 2,324,699 +0.45(+1.02%)
May 04, 2017 44.25 44.69 43.86 44.66 2,830,996 +0.24(+0.54%)
May 03, 2017 45.06 45.23 44.37 44.42 2,511,164 -0.64(-1.43%)
May 02, 2017 45.24 45.42 44.91 45.06 2,273,861 -0.13(-0.29%)
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.