Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.43 51.18 50.42 50.47 1,767,980 -0.53(-1.03%)
May 30, 2019 50.53 51.68 50.53 51.00 1,319,559 +0.53(+1.05%)
May 29, 2019 49.20 50.63 49.20 50.47 2,305,667 +1.01(+2.04%)
May 28, 2019 50.78 50.95 49.42 49.46 2,297,744 -1.28(-2.53%)
May 24, 2019 51.66 51.90 50.69 50.75 1,253,089 -0.49(-0.95%)
May 23, 2019 50.50 51.37 50.50 51.23 2,830,142 -0.15(-0.30%)
May 22, 2019 50.58 51.61 50.35 51.39 1,984,229 +0.34(+0.67%)
May 21, 2019 50.88 51.67 50.88 51.04 1,760,688 +0.97(+1.94%)
May 20, 2019 49.10 50.63 49.10 50.07 2,170,393 -0.90(-1.77%)
May 17, 2019 51.22 52.21 50.91 50.98 1,979,607 -0.77(-1.49%)
May 16, 2019 50.78 51.99 50.69 51.75 1,973,717 -0.37(-0.71%)
May 15, 2019 50.99 52.42 50.86 52.12 1,553,618 +0.66(+1.28%)
May 14, 2019 51.41 51.74 51.01 51.46 1,788,704 +0.65(+1.27%)
May 13, 2019 52.52 52.60 50.21 50.82 3,054,179 -3.37(-6.21%)
May 10, 2019 53.98 54.79 53.14 54.18 1,853,878 -0.13(-0.25%)
May 09, 2019 53.88 54.48 53.07 54.32 2,060,837 -0.19(-0.35%)
May 08, 2019 55.15 55.54 54.45 54.51 1,851,011 -0.92(-1.66%)
May 07, 2019 55.38 55.55 54.67 55.43 2,099,895 -0.80(-1.42%)
May 06, 2019 55.94 56.40 55.21 56.23 1,640,742 -1.37(-2.38%)
May 03, 2019 57.35 57.77 56.86 57.60 1,359,055 +0.15(+0.26%)
May 02, 2019 57.25 58.16 56.69 57.45 2,197,587 +0.49(+0.85%)
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.