Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.28 17.48 16.84 17.02 2,344,268 -0.31(-1.81%)
May 30, 2018 16.54 17.43 16.39 17.34 4,317,524 +1.05(+6.47%)
May 29, 2018 15.98 16.31 15.98 16.28 1,488,007 +0.12(+0.74%)
May 25, 2018 16.16 16.16 16.16 0 +0.24(+1.51%)
May 24, 2018 15.82 16.01 15.69 15.92 1,022,447 +0.02(+0.12%)
May 23, 2018 16.32 16.37 15.57 15.90 2,194,716 -0.63(-3.80%)
May 22, 2018 16.32 16.69 16.26 16.53 2,645,690 +0.06(+0.34%)
May 21, 2018 16.17 16.56 16.15 16.48 2,607,291 +0.46(+2.89%)
May 18, 2018 16.15 16.31 16.02 16.02 1,097,085 -0.10(-0.63%)
May 17, 2018 15.74 16.24 15.74 16.12 1,722,822 +0.39(+2.47%)
May 16, 2018 15.64 15.92 15.61 15.73 2,583,740 +0.11(+0.71%)
May 15, 2018 15.46 15.76 15.33 15.62 2,269,483 +0.04(+0.24%)
May 14, 2018 15.60 15.85 15.54 15.58 2,563,095 -0.02(-0.12%)
May 11, 2018 15.71 15.77 15.51 15.60 1,628,142 -0.06(-0.35%)
May 10, 2018 15.67 15.78 15.59 15.66 1,253,585 -0.03(-0.18%)
May 09, 2018 15.70 15.89 15.62 15.68 2,175,285 +0.11(+0.71%)
May 08, 2018 15.17 15.69 15.17 15.57 1,703,500 +0.43(+2.81%)
May 07, 2018 15.24 15.34 14.95 15.15 1,866,001 -0.06(-0.43%)
May 04, 2018 14.92 15.31 14.85 15.21 2,716,122 +0.01(+0.06%)
May 03, 2018 15.52 15.57 15.03 15.20 1,783,296 -0.34(-2.20%)
May 02, 2018 15.66 15.73 15.45 15.54 1,815,689 -0.12(-0.77%)
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.