Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.31 31.69 31.17 31.35 16,781,860 -1.39(-4.25%)
May 30, 2019 32.68 32.99 32.42 32.74 9,076,924 +0.03(+0.09%)
May 29, 2019 32.60 32.77 32.27 32.71 13,731,266 -0.06(-0.17%)
May 28, 2019 33.10 33.23 32.64 32.77 8,395,183 -0.25(-0.77%)
May 24, 2019 33.29 33.31 32.79 33.02 5,596,647 -0.01(-0.03%)
May 23, 2019 33.05 33.08 32.30 33.03 14,618,852 -0.39(-1.18%)
May 22, 2019 34.79 34.84 33.30 33.43 14,106,269 -1.49(-4.26%)
May 21, 2019 34.79 35.02 34.54 34.91 8,920,173 +0.15(+0.43%)
May 20, 2019 34.47 34.79 34.45 34.76 18,634,832 -0.03(-0.08%)
May 17, 2019 34.80 35.13 34.65 34.79 8,476,063 -0.36(-1.02%)
May 16, 2019 35.07 35.37 34.91 35.15 6,098,772 +0.01(+0.03%)
May 15, 2019 34.44 35.32 34.30 35.14 8,710,490 +0.23(+0.65%)
May 14, 2019 34.61 35.15 34.49 34.91 6,949,453 +0.54(+1.56%)
May 13, 2019 34.65 34.91 34.28 34.38 20,690,144 -1.25(-3.51%)
May 10, 2019 35.26 35.71 34.83 35.63 6,849,552 +0.29(+0.82%)
May 09, 2019 35.35 35.42 35.00 35.34 9,463,285 -0.59(-1.65%)
May 08, 2019 36.13 36.46 35.86 35.93 7,532,576 -0.30(-0.83%)
May 07, 2019 36.54 36.57 35.99 36.23 11,971,469 +0.41(+1.16%)
May 06, 2019 35.26 35.89 35.03 35.82 7,982,845 -0.67(-1.83%)
May 03, 2019 36.24 36.58 35.89 36.48 7,658,128 +0.52(+1.44%)
May 02, 2019 36.16 36.52 35.92 35.97 12,008,813 -0.47(-1.29%)
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.