Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.84 32.89 32.67 32.74 8,642,764 +0.02(+0.07%)
May 27, 2016 32.82 32.72 32.72 32.72 4,121,643 +0.00(+0.00%)
May 26, 2016 32.76 32.81 32.58 32.72 6,921,132 +0.19(+0.57%)
May 25, 2016 32.48 32.66 32.45 32.53 10,518,914 +0.32(+0.98%)
May 24, 2016 32.05 32.26 32.02 32.22 5,788,224 +0.32(+0.99%)
May 23, 2016 31.93 32.07 31.87 31.90 9,203,404 -0.07(-0.23%)
May 20, 2016 31.97 32.04 31.89 31.97 11,348,034 +0.29(+0.92%)
May 19, 2016 31.69 31.73 31.47 31.68 16,742,329 -0.26(-0.81%)
May 18, 2016 32.89 32.89 31.75 31.94 44,670,252 -0.25(-0.78%)
May 17, 2016 32.30 32.43 32.11 32.19 9,629,107 -0.13(-0.40%)
May 16, 2016 32.27 32.43 32.22 32.32 3,601,892 +0.35(+1.09%)
May 13, 2016 32.29 32.40 31.90 31.97 3,917,015 -0.56(-1.72%)
May 12, 2016 32.81 32.82 32.42 32.53 5,014,275 -0.10(-0.30%)
May 11, 2016 32.65 32.83 32.55 32.63 4,523,911 -0.07(-0.22%)
May 10, 2016 32.44 32.71 32.38 32.70 6,513,495 +0.64(+1.99%)
May 09, 2016 32.44 32.44 32.00 32.06 4,682,763 -0.45(-1.39%)
May 06, 2016 32.35 32.61 32.30 32.52 4,139,275 +0.06(+0.17%)
May 05, 2016 32.74 32.81 32.36 32.46 5,365,530 -0.01(-0.02%)
May 04, 2016 32.77 32.78 32.42 32.47 7,564,587 -0.48(-1.45%)
May 03, 2016 33.25 33.27 32.90 32.95 8,385,271 -0.87(-2.58%)
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.