Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.42 41.55 40.00 40.26 6,244,000 -1.92(-4.55%)
May 30, 2019 42.66 43.50 42.10 42.18 2,965,692 -0.30(-0.71%)
May 29, 2019 44.20 44.26 42.17 42.48 5,409,229 -2.16(-4.84%)
May 28, 2019 44.49 45.78 44.38 44.64 3,039,208 +0.22(+0.50%)
May 24, 2019 44.90 45.17 44.26 44.42 2,222,100 -0.14(-0.31%)
May 23, 2019 45.35 45.69 43.93 44.56 3,712,798 -1.46(-3.17%)
May 22, 2019 44.93 46.97 44.65 46.02 4,592,431 +1.03(+2.29%)
May 21, 2019 44.26 44.99 43.90 44.99 2,469,749 +1.72(+3.98%)
May 20, 2019 44.10 44.27 43.02 43.27 2,621,221 -1.34(-3.00%)
May 17, 2019 44.78 45.33 44.33 44.61 2,877,500 -0.44(-0.98%)
May 16, 2019 45.86 45.93 44.94 45.05 3,235,079 -0.35(-0.77%)
May 15, 2019 45.25 45.95 44.19 45.40 3,571,785 +0.10(+0.22%)
May 14, 2019 44.75 45.78 44.61 45.30 3,843,554 +1.54(+3.52%)
May 13, 2019 46.47 46.95 43.69 43.76 6,433,507 -3.72(-7.83%)
May 10, 2019 46.84 47.51 45.88 47.48 4,451,300 +0.61(+1.30%)
May 09, 2019 47.87 47.98 46.15 46.87 3,879,599 -1.17(-2.44%)
May 08, 2019 47.26 48.46 47.26 48.04 3,166,050 +0.49(+1.03%)
May 07, 2019 48.71 48.88 47.20 47.55 3,852,715 -1.65(-3.35%)
May 06, 2019 47.36 49.28 47.01 49.20 3,627,139 +0.12(+0.24%)
May 03, 2019 49.08 49.52 48.62 49.08 3,869,500 +0.62(+1.28%)
May 02, 2019 50.34 50.63 47.22 48.46 8,857,850 -2.22(-4.38%)
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.