Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 43.90 43.93 43.68 43.82 688,200 -0.75(-1.68%)
May 30, 2019 44.46 44.71 44.46 44.57 648,940 +0.02(+0.04%)
May 29, 2019 44.58 44.58 44.42 44.55 873,655 -0.17(-0.38%)
May 28, 2019 45.10 45.13 44.65 44.72 922,857 -0.90(-1.97%)
May 24, 2019 45.71 45.73 45.40 45.62 539,500 +0.53(+1.18%)
May 23, 2019 45.20 45.23 44.98 45.09 654,388 -0.94(-2.04%)
May 22, 2019 46.16 46.17 45.92 46.03 485,138 -0.42(-0.90%)
May 21, 2019 46.52 46.53 46.26 46.45 1,076,467 +0.45(+0.98%)
May 20, 2019 46.19 46.48 45.95 46.00 852,392 -0.14(-0.30%)
May 17, 2019 45.81 46.29 45.63 46.14 677,800 +0.37(+0.81%)
May 16, 2019 45.76 45.85 45.55 45.77 1,048,991 +0.05(+0.11%)
May 15, 2019 45.91 46.01 45.58 45.72 864,897 -0.38(-0.82%)
May 14, 2019 46.03 46.19 45.90 46.10 822,948 +0.29(+0.63%)
May 13, 2019 45.77 45.99 45.56 45.81 878,362 -0.78(-1.67%)
May 10, 2019 46.06 46.71 46.01 46.59 967,900 +0.01(+0.02%)
May 09, 2019 46.39 46.62 46.10 46.58 1,586,511 +0.04(+0.09%)
May 08, 2019 46.70 46.77 46.42 46.54 778,912 -0.11(-0.24%)
May 07, 2019 46.90 46.94 46.48 46.65 755,382 -0.61(-1.29%)
May 06, 2019 46.84 47.30 46.80 47.26 565,017 -0.12(-0.25%)
May 03, 2019 47.37 47.56 47.35 47.38 495,000 +0.13(+0.28%)
May 02, 2019 47.30 47.50 47.18 47.25 679,614 -0.31(-0.65%)
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.