Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.56 42.78 42.07 42.27 1,103,900 -0.76(-1.77%)
May 30, 2019 43.38 43.80 42.83 43.03 1,000,915 -0.29(-0.67%)
May 29, 2019 43.90 43.90 43.03 43.32 1,360,698 -0.90(-2.04%)
May 28, 2019 45.90 46.35 44.06 44.22 1,835,753 -1.02(-2.25%)
May 24, 2019 45.82 46.08 45.18 45.24 1,130,900 -0.31(-0.68%)
May 23, 2019 45.96 46.69 45.41 45.55 1,658,469 -0.96(-2.06%)
May 22, 2019 45.62 46.79 45.53 46.51 1,591,933 +0.77(+1.68%)
May 21, 2019 45.82 46.34 45.38 45.74 2,121,282 -0.06(-0.13%)
May 20, 2019 44.52 45.80 44.10 45.80 1,183,760 +0.81(+1.80%)
May 17, 2019 46.32 46.48 44.92 44.99 1,696,100 -1.76(-3.76%)
May 16, 2019 47.21 47.47 46.67 46.75 1,662,940 -0.45(-0.95%)
May 15, 2019 46.77 47.80 46.33 47.20 1,808,027 +0.20(+0.43%)
May 14, 2019 46.18 47.15 46.08 47.00 1,956,860 +1.00(+2.17%)
May 13, 2019 46.46 46.54 45.22 46.00 2,142,802 -1.47(-3.10%)
May 10, 2019 48.44 48.62 46.34 47.47 3,208,500 -1.36(-2.79%)
May 09, 2019 48.16 49.06 47.13 48.83 2,828,230 +0.16(+0.33%)
May 08, 2019 51.45 51.65 46.40 48.67 10,980,501 -6.27(-11.41%)
May 07, 2019 55.86 56.60 53.88 54.94 3,528,137 -1.28(-2.28%)
May 06, 2019 53.97 56.30 53.89 56.22 3,281,493 +1.14(+2.07%)
May 03, 2019 53.49 55.20 53.25 55.08 2,551,900 +2.64(+5.03%)
May 02, 2019 52.08 53.27 51.75 52.44 1,545,693 +0.20(+0.38%)
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.