Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.66 34.81 33.26 34.44 2,812,841 -0.58(-1.65%)
May 30, 2019 35.47 35.98 34.91 35.01 1,481,197 -0.18(-0.51%)
May 29, 2019 37.36 37.47 34.91 35.19 2,824,498 -2.21(-5.90%)
May 28, 2019 38.53 38.64 37.36 37.40 1,521,156 -0.90(-2.35%)
May 24, 2019 38.40 38.59 37.74 38.30 710,648 +0.13(+0.35%)
May 23, 2019 38.18 38.34 37.54 38.17 1,443,955 -0.30(-0.79%)
May 22, 2019 39.36 39.39 38.45 38.47 1,050,695 -0.90(-2.29%)
May 21, 2019 38.66 39.42 38.52 39.37 953,160 +0.84(+2.19%)
May 20, 2019 39.56 39.64 38.50 38.53 859,936 -1.03(-2.61%)
May 17, 2019 39.54 39.86 39.31 39.56 789,773 -0.21(-0.52%)
May 16, 2019 40.27 40.55 39.73 39.77 633,758 -0.50(-1.25%)
May 15, 2019 39.95 40.56 39.72 40.27 947,816 +0.40(+1.00%)
May 14, 2019 39.70 40.00 39.24 39.88 1,212,164 +0.46(+1.15%)
May 13, 2019 39.04 39.63 38.94 39.42 1,332,398 -0.01(-0.02%)
May 10, 2019 38.44 39.45 38.25 39.43 934,308 +0.96(+2.49%)
May 09, 2019 38.48 38.64 37.68 38.47 980,125 -0.15(-0.39%)
May 08, 2019 38.35 39.19 38.35 38.63 1,063,604 +0.23(+0.59%)
May 07, 2019 39.46 39.46 38.13 38.40 1,206,483 -1.75(-4.37%)
May 06, 2019 39.53 40.31 39.12 40.15 1,096,118 +0.51(+1.29%)
May 03, 2019 39.27 39.76 38.70 39.64 1,031,684 +0.57(+1.46%)
May 02, 2019 38.66 39.74 38.39 39.07 1,992,441 +1.14(+3.00%)
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.