Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.49 24.82 24.34 24.62 10,379,071 +0.10(+0.41%)
May 30, 2018 24.20 24.62 24.07 24.52 11,307,158 +0.30(+1.25%)
May 29, 2018 24.09 24.33 23.99 24.22 10,327,379 +0.02(+0.10%)
May 25, 2018 24.20 24.20 24.20 0 +0.08(+0.35%)
May 24, 2018 23.90 24.12 23.76 24.11 10,285,311 +0.14(+0.57%)
May 23, 2018 23.77 24.01 23.74 23.98 11,096,004 +0.26(+1.08%)
May 22, 2018 23.58 23.87 23.57 23.72 7,824,079 +0.14(+0.58%)
May 21, 2018 23.52 23.63 23.27 23.58 8,242,420 +0.12(+0.51%)
May 18, 2018 23.45 23.60 23.27 23.46 10,911,194 +0.05(+0.23%)
May 17, 2018 23.70 23.80 23.35 23.41 10,760,173 -0.26(-1.11%)
May 16, 2018 23.86 23.96 23.55 23.67 7,300,903 -0.25(-1.04%)
May 15, 2018 23.85 23.98 23.72 23.92 13,943,905 -0.08(-0.32%)
May 14, 2018 24.07 24.12 23.85 24.00 7,104,558 +0.03(+0.11%)
May 11, 2018 23.92 24.04 23.80 23.97 5,751,799 +0.02(+0.10%)
May 10, 2018 23.77 23.96 23.69 23.95 8,204,055 +0.37(+1.58%)
May 09, 2018 24.01 24.06 23.54 23.58 10,667,790 -0.45(-1.89%)
May 08, 2018 24.29 24.30 23.93 24.03 16,245,204 -0.33(-1.36%)
May 07, 2018 24.26 24.52 24.24 24.36 11,761,263 +0.13(+0.54%)
May 04, 2018 24.13 24.31 24.11 24.23 7,098,117 +0.14(+0.56%)
May 03, 2018 23.77 24.29 23.62 24.10 13,822,809 +0.28(+1.16%)
May 02, 2018 23.82 23.94 23.55 23.82 13,685,266 +0.14(+0.57%)
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.