Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 44.06 44.50 43.75 43.77 108,174,000 -0.81(-1.81%)
May 30, 2019 44.49 44.81 44.17 44.58 84,781,564 +0.23(+0.52%)
May 29, 2019 44.10 44.84 44.00 44.35 113,895,360 -0.21(-0.48%)
May 28, 2019 44.73 45.15 44.48 44.56 111,761,824 -0.19(-0.41%)
May 24, 2019 45.05 45.53 44.65 44.74 94,858,400 -0.17(-0.38%)
May 23, 2019 44.95 45.13 44.45 44.92 146,069,704 -0.78(-1.71%)
May 22, 2019 46.17 46.43 45.64 45.70 118,908,688 -0.96(-2.05%)
May 21, 2019 46.30 47.00 46.17 46.65 113,434,636 +0.84(+1.83%)
May 20, 2019 45.88 46.09 45.07 45.81 154,362,336 -1.44(-3.05%)
May 17, 2019 46.73 47.72 46.69 47.25 131,516,000 -0.27(-0.57%)
May 16, 2019 47.48 48.12 47.21 47.52 132,071,288 -0.21(-0.44%)
May 15, 2019 46.57 47.94 46.51 47.73 106,146,624 +0.56(+1.20%)
May 14, 2019 46.60 47.42 46.35 47.17 142,583,220 +0.74(+1.58%)
May 13, 2019 46.93 47.37 45.71 46.43 229,602,424 -2.86(-5.81%)
May 10, 2019 49.35 49.71 48.19 49.29 164,834,800 -0.89(-1.76%)
May 09, 2019 50.10 50.42 49.17 50.18 139,578,948 -0.54(-1.07%)
May 08, 2019 50.47 51.33 50.44 50.72 105,331,028 +0.01(+0.02%)
May 07, 2019 51.47 51.85 50.21 50.72 154,984,936 -1.40(-2.70%)
May 06, 2019 51.07 52.21 50.88 52.12 129,645,924 -0.82(-1.54%)
May 03, 2019 52.72 52.96 52.56 52.94 83,569,200 +0.65(+1.24%)
May 02, 2019 52.46 53.16 52.03 52.29 127,920,224 -0.34(-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.