Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.50 47.62 47.24 47.52 1,095,970 -0.52(-1.09%)
May 30, 2019 48.07 48.31 47.82 48.05 619,237 +0.30(+0.62%)
May 29, 2019 47.98 47.99 47.53 47.75 869,816 -0.93(-1.91%)
May 28, 2019 49.22 49.24 48.60 48.68 873,371 +0.19(+0.39%)
May 24, 2019 48.19 48.69 48.19 48.49 817,104 +0.63(+1.32%)
May 23, 2019 48.00 48.09 47.65 47.86 1,870,311 -2.13(-4.26%)
May 22, 2019 50.13 50.22 49.87 49.99 1,139,073 -0.53(-1.06%)
May 21, 2019 50.72 50.72 50.06 50.52 1,465,290 -1.16(-2.24%)
May 20, 2019 52.02 52.36 51.49 51.68 2,040,174 -0.41(-0.78%)
May 17, 2019 52.69 53.08 51.86 52.09 3,351,440 +0.60(+1.17%)
May 16, 2019 50.41 51.81 49.75 51.48 5,354,668 +2.04(+4.12%)
May 15, 2019 48.99 49.58 48.54 49.44 2,199,696 +1.49(+3.10%)
May 14, 2019 47.67 48.06 47.57 47.96 1,157,617 +0.41(+0.85%)
May 13, 2019 48.02 48.18 47.40 47.55 1,490,459 -1.65(-3.36%)
May 10, 2019 48.50 49.37 47.92 49.21 2,169,518 +0.94(+1.95%)
May 09, 2019 47.64 48.62 47.62 48.27 1,922,357 +0.00(+0.00%)
May 08, 2019 48.17 48.59 47.92 48.27 1,232,654 -0.14(-0.29%)
May 07, 2019 48.52 48.76 48.13 48.41 3,343,873 -2.31(-4.55%)
May 06, 2019 50.64 50.98 50.10 50.71 2,247,649 -1.02(-1.97%)
May 03, 2019 51.12 51.95 50.99 51.73 2,731,996 +0.78(+1.54%)
May 02, 2019 50.76 51.25 50.54 50.95 1,363,286 +0.10(+0.19%)
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.