Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.09 41.55 40.81 41.54 1,126,689 +0.32(+0.78%)
May 30, 2019 41.45 41.75 40.99 41.22 1,186,087 -0.23(-0.54%)
May 29, 2019 42.58 42.58 41.34 41.44 963,201 -1.09(-2.55%)
May 28, 2019 42.87 43.07 42.50 42.53 2,335,512 -0.32(-0.75%)
May 24, 2019 42.33 42.93 42.33 42.85 1,094,509 +0.64(+1.51%)
May 23, 2019 43.08 43.08 42.04 42.21 1,445,537 -0.90(-2.09%)
May 22, 2019 43.12 43.15 42.74 43.12 1,089,618 +0.08(+0.19%)
May 21, 2019 42.84 43.16 42.70 43.03 1,691,838 +0.20(+0.47%)
May 20, 2019 43.28 43.59 42.62 42.83 1,390,357 -0.56(-1.30%)
May 17, 2019 43.53 43.67 43.35 43.40 1,310,205 -0.25(-0.57%)
May 16, 2019 43.26 43.81 43.26 43.65 2,063,791 +0.28(+0.65%)
May 15, 2019 43.81 43.81 43.24 43.36 2,374,559 -0.20(-0.46%)
May 14, 2019 43.62 43.84 43.53 43.57 1,304,324 -0.16(-0.37%)
May 13, 2019 44.02 44.11 43.50 43.73 1,643,612 -0.55(-1.24%)
May 10, 2019 43.53 44.28 43.29 44.27 1,586,286 +0.80(+1.85%)
May 09, 2019 42.97 43.53 42.76 43.47 1,565,324 +0.68(+1.58%)
May 08, 2019 43.46 43.62 42.77 42.79 1,851,132 -0.60(-1.39%)
May 07, 2019 43.96 44.40 43.05 43.40 1,893,969 -0.84(-1.89%)
May 06, 2019 44.08 44.25 43.74 44.23 1,530,106 +0.20(+0.46%)
May 03, 2019 43.53 44.30 43.53 44.03 1,420,166 +0.63(+1.45%)
May 02, 2019 43.54 43.80 43.29 43.40 1,253,449 -0.11(-0.26%)
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.