Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.52 30.52 30.52 0 -0.65(-2.09%)
May 30, 2019 31.18 31.40 31.01 31.17 14,305,616 +0.08(+0.26%)
May 29, 2019 30.39 31.24 30.23 31.09 14,323,923 +0.32(+1.04%)
May 28, 2019 31.08 31.18 30.69 30.77 15,966,222 -0.31(-1.00%)
May 24, 2019 31.36 31.38 30.69 31.08 9,551,100 +0.14(+0.45%)
May 23, 2019 31.27 31.31 30.64 30.94 17,288,862 -0.78(-2.46%)
May 22, 2019 31.82 32.28 31.71 31.72 13,426,216 -0.27(-0.84%)
May 21, 2019 31.48 32.31 31.45 31.99 15,978,001 +0.96(+3.09%)
May 20, 2019 30.63 31.34 30.61 31.03 12,470,655 +0.06(+0.19%)
May 17, 2019 30.45 31.31 30.39 30.97 14,015,400 +0.17(+0.55%)
May 16, 2019 30.39 30.88 30.25 30.80 17,371,256 +0.70(+2.33%)
May 15, 2019 30.35 30.69 30.06 30.10 15,507,541 -0.66(-2.15%)
May 14, 2019 30.39 31.08 30.31 30.76 14,019,622 +0.52(+1.72%)
May 13, 2019 30.65 30.67 30.10 30.24 14,642,137 -1.24(-3.94%)
May 10, 2019 30.78 31.73 30.41 31.48 18,567,100 +0.49(+1.58%)
May 09, 2019 31.25 31.50 30.82 30.99 19,898,312 -0.69(-2.18%)
May 08, 2019 32.20 32.33 31.66 31.68 23,196,764 -0.46(-1.43%)
May 07, 2019 33.23 33.25 32.04 32.14 23,904,268 -1.48(-4.40%)
May 06, 2019 34.00 34.16 33.40 33.62 20,020,468 -1.27(-3.64%)
May 03, 2019 34.83 35.25 34.37 34.89 14,819,000 +0.22(+0.63%)
May 02, 2019 36.90 36.90 33.97 34.67 25,472,792 -2.64(-7.08%)
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.