Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.54 30.84 30.53 30.62 6,542,560 -0.23(-0.76%)
May 30, 2019 30.99 31.02 30.76 30.86 4,891,307 -0.18(-0.58%)
May 29, 2019 30.86 31.07 30.71 31.04 5,294,585 -0.16(-0.51%)
May 28, 2019 31.31 31.40 31.15 31.19 4,539,103 -0.21(-0.67%)
May 24, 2019 31.33 31.46 31.07 31.40 4,403,506 +0.32(+1.02%)
May 23, 2019 31.20 31.24 30.89 31.09 8,013,884 -0.75(-2.36%)
May 22, 2019 32.17 32.19 31.80 31.84 5,495,083 -0.31(-0.96%)
May 21, 2019 32.23 32.34 32.15 32.15 4,517,804 +0.13(+0.40%)
May 20, 2019 32.02 32.13 31.84 32.02 5,132,462 +0.18(+0.57%)
May 17, 2019 31.94 32.04 31.79 31.84 5,495,639 +0.05(+0.14%)
May 16, 2019 31.54 31.88 31.53 31.80 6,701,723 +0.38(+1.22%)
May 15, 2019 31.04 31.54 31.00 31.41 6,650,329 +0.17(+0.53%)
May 14, 2019 31.33 31.42 31.22 31.25 7,070,773 +0.24(+0.78%)
May 13, 2019 31.23 31.45 30.85 31.01 8,419,375 -0.20(-0.65%)
May 10, 2019 31.12 31.30 30.98 31.21 6,460,913 -0.11(-0.36%)
May 09, 2019 30.98 31.34 30.97 31.32 8,470,341 -0.01(-0.04%)
May 08, 2019 31.10 31.41 31.07 31.33 8,608,489 +0.04(+0.14%)
May 07, 2019 31.33 31.36 30.95 31.29 10,217,029 -0.53(-1.65%)
May 06, 2019 31.58 31.87 31.54 31.81 6,846,353 -0.11(-0.35%)
May 03, 2019 32.07 32.10 31.90 31.93 5,267,343 +0.33(+1.06%)
May 02, 2019 31.90 31.91 31.54 31.59 7,124,279 -0.33(-1.04%)
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.