Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.00 33.26 32.91 33.22 2,532,673 +0.24(+0.72%)
May 27, 2016 32.79 32.98 32.98 32.98 1,416,092 +0.18(+0.56%)
May 26, 2016 32.84 32.92 32.68 32.80 1,345,421 -0.05(-0.16%)
May 25, 2016 32.87 33.02 32.59 32.85 3,010,047 +0.05(+0.16%)
May 24, 2016 32.20 32.85 32.08 32.80 2,405,178 +0.77(+2.40%)
May 23, 2016 31.71 32.31 31.50 32.03 1,942,623 +0.13(+0.41%)
May 20, 2016 31.55 32.14 31.51 31.90 2,325,289 +0.67(+2.13%)
May 19, 2016 31.21 31.41 30.92 31.23 1,190,302 -0.16(-0.50%)
May 18, 2016 30.94 31.61 30.87 31.39 1,664,820 +0.37(+1.18%)
May 17, 2016 31.03 31.57 30.84 31.02 2,367,854 -0.53(-1.69%)
May 16, 2016 31.19 31.75 31.19 31.56 1,939,341 +0.33(+1.06%)
May 13, 2016 31.26 31.51 31.11 31.23 1,778,125 +0.05(+0.17%)
May 12, 2016 31.64 31.83 30.89 31.18 2,821,045 -0.42(-1.32%)
May 11, 2016 31.52 31.83 31.18 31.59 1,406,928 -0.10(-0.30%)
May 10, 2016 31.21 31.69 31.04 31.69 2,522,874 +0.56(+1.81%)
May 09, 2016 31.10 31.39 31.00 31.12 1,697,626 +0.00(+0.00%)
May 06, 2016 30.82 31.12 30.65 31.12 1,836,967 +0.15(+0.48%)
May 05, 2016 31.09 31.18 30.48 30.98 1,780,730 +0.09(+0.28%)
May 04, 2016 31.18 31.26 30.80 30.89 2,107,520 -0.42(-1.33%)
May 03, 2016 31.29 31.52 31.18 31.31 1,491,826 -0.30(-0.93%)
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.