Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.13 45.28 44.69 44.82 1,637,627 -0.83(-1.82%)
May 30, 2019 45.97 46.23 45.38 45.65 937,715 -0.31(-0.67%)
May 29, 2019 46.12 46.17 45.51 45.95 919,468 -0.34(-0.73%)
May 28, 2019 47.09 47.23 46.22 46.29 1,381,687 -0.76(-1.62%)
May 24, 2019 47.25 47.49 46.75 47.05 1,125,546 +0.13(+0.27%)
May 23, 2019 47.46 47.48 46.01 46.92 2,901,567 -1.26(-2.61%)
May 22, 2019 48.74 48.78 47.99 48.18 1,328,555 -0.71(-1.46%)
May 21, 2019 48.60 49.39 48.37 48.89 1,415,632 +0.77(+1.60%)
May 20, 2019 48.18 48.55 47.90 48.12 1,432,565 -0.46(-0.94%)
May 17, 2019 49.91 49.91 48.54 48.57 1,549,282 -1.86(-3.69%)
May 16, 2019 49.75 50.68 49.65 50.43 1,098,855 +0.88(+1.78%)
May 15, 2019 49.06 49.88 48.45 49.55 1,293,224 +0.00(+0.00%)
May 14, 2019 48.82 50.00 48.60 49.55 1,740,855 +0.98(+2.02%)
May 13, 2019 49.61 50.01 48.12 48.57 1,606,028 -2.36(-4.64%)
May 10, 2019 49.96 51.08 49.47 50.94 1,323,970 +0.64(+1.28%)
May 09, 2019 50.62 50.67 49.85 50.30 1,581,836 -0.89(-1.74%)
May 08, 2019 51.28 51.79 51.06 51.19 1,424,348 -0.02(-0.04%)
May 07, 2019 51.89 52.12 50.80 51.21 1,390,712 -1.41(-2.69%)
May 06, 2019 51.75 52.77 51.31 52.62 1,417,505 -0.11(-0.21%)
May 03, 2019 52.18 52.78 52.01 52.73 1,128,276 +0.80(+1.54%)
May 02, 2019 52.24 52.52 51.76 51.93 1,137,897 -0.37(-0.70%)
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.