Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.69 53.89 52.35 52.49 7,210,426 -1.06(-1.98%)
May 27, 2016 53.66 53.55 53.55 53.55 3,982,186 +0.07(+0.12%)
May 26, 2016 53.24 53.75 53.08 53.48 2,833,642 +0.30(+0.56%)
May 25, 2016 53.55 53.66 52.99 53.19 4,225,673 -0.26(-0.49%)
May 24, 2016 53.38 53.75 53.09 53.45 3,387,965 +0.10(+0.18%)
May 23, 2016 53.21 53.78 53.11 53.35 4,862,149 +0.22(+0.42%)
May 20, 2016 53.66 53.75 52.86 53.13 3,550,692 -0.25(-0.48%)
May 19, 2016 53.37 53.80 53.03 53.38 5,126,070 -0.47(-0.87%)
May 18, 2016 54.39 54.60 53.32 53.85 4,943,862 -0.75(-1.37%)
May 17, 2016 55.89 56.31 54.34 54.60 3,716,410 -1.52(-2.71%)
May 16, 2016 56.42 56.80 56.09 56.12 3,934,885 -0.33(-0.58%)
May 13, 2016 56.46 57.37 56.13 56.45 3,573,307 +0.08(+0.15%)
May 12, 2016 56.12 56.60 55.53 56.36 3,471,524 +0.14(+0.25%)
May 11, 2016 56.85 57.24 56.09 56.23 3,964,303 -0.65(-1.14%)
May 10, 2016 56.55 56.88 55.75 56.87 4,869,498 +0.85(+1.51%)
May 09, 2016 57.10 57.83 55.65 56.03 7,305,290 +0.81(+1.47%)
May 06, 2016 54.30 55.29 54.25 55.22 5,520,088 +0.71(+1.31%)
May 05, 2016 54.77 55.08 54.45 54.50 2,969,322 -0.25(-0.46%)
May 04, 2016 54.22 55.09 54.00 54.76 2,430,893 +0.27(+0.50%)
May 03, 2016 54.78 55.09 54.32 54.48 3,495,913 -0.25(-0.47%)
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.