Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 54.09 55.43 53.92 54.93 1,041,749 +0.53(+0.97%)
May 27, 2016 53.44 54.40 54.40 54.40 530,500 +1.03(+1.93%)
May 26, 2016 52.45 53.44 52.45 53.37 534,438 +1.14(+2.18%)
May 25, 2016 52.67 53.35 52.21 52.23 584,863 -0.42(-0.80%)
May 24, 2016 52.66 53.31 52.10 52.65 398,954 -0.07(-0.13%)
May 23, 2016 52.17 52.98 51.58 52.72 617,589 +0.59(+1.13%)
May 20, 2016 53.01 53.42 51.72 52.13 465,501 -0.96(-1.81%)
May 19, 2016 51.56 53.14 50.15 53.09 766,232 +1.53(+2.97%)
May 18, 2016 53.26 53.51 51.44 51.56 1,393,830 -1.92(-3.59%)
May 17, 2016 53.73 54.34 52.93 53.48 713,948 +0.01(+0.02%)
May 16, 2016 53.64 54.12 53.20 53.47 694,380 +0.14(+0.26%)
May 13, 2016 53.75 54.53 52.34 53.33 996,949 -0.16(-0.30%)
May 12, 2016 53.27 53.93 52.50 53.49 1,236,906 +0.99(+1.89%)
May 11, 2016 52.97 53.32 50.96 52.50 821,943 -0.50(-0.94%)
May 10, 2016 53.39 54.04 52.08 53.00 561,127 -0.39(-0.73%)
May 09, 2016 53.08 53.90 52.05 53.39 877,168 +0.30(+0.57%)
May 06, 2016 53.00 54.38 53.00 53.09 670,326 +0.09(+0.17%)
May 05, 2016 54.84 55.11 52.50 53.00 7,408,679 -3.49(-6.18%)
May 04, 2016 56.39 57.32 55.50 56.49 430,582 +0.11(+0.20%)
May 03, 2016 55.00 56.64 53.78 56.38 339,670 -0.04(-0.07%)
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.