Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.74 20.95 20.68 20.87 11,028,320 +0.14(+0.69%)
May 30, 2017 20.53 20.81 20.50 20.73 6,674,670 +0.14(+0.67%)
May 26, 2017 20.70 20.74 20.54 20.59 9,916,015 -0.12(-0.58%)
May 25, 2017 20.65 20.74 20.52 20.71 7,690,665 +0.13(+0.61%)
May 24, 2017 20.38 20.60 20.31 20.58 13,775,456 +0.25(+1.24%)
May 23, 2017 20.42 20.46 20.29 20.33 18,716,760 -0.09(-0.45%)
May 22, 2017 20.07 20.49 20.07 20.42 9,889,039 +0.27(+1.34%)
May 19, 2017 20.21 20.21 19.99 20.15 10,808,441 -0.01(-0.06%)
May 18, 2017 20.10 20.31 19.84 20.16 13,748,896 +0.13(+0.66%)
May 17, 2017 19.84 20.09 19.79 20.03 12,252,743 +0.20(+0.99%)
May 16, 2017 19.89 19.95 19.70 19.84 10,458,097 -0.11(-0.55%)
May 15, 2017 19.75 20.02 19.74 19.95 12,809,917 +0.33(+1.67%)
May 12, 2017 19.34 19.69 19.26 19.62 11,032,231 +0.36(+1.88%)
May 11, 2017 19.23 19.33 19.14 19.26 13,180,140 +0.04(+0.20%)
May 10, 2017 19.17 19.23 19.04 19.22 10,544,732 +0.10(+0.51%)
May 09, 2017 19.46 19.47 19.11 19.12 8,928,956 -0.38(-1.96%)
May 08, 2017 19.57 19.63 19.45 19.50 8,417,815 -0.05(-0.23%)
May 05, 2017 19.46 19.66 19.45 19.55 7,079,792 +0.17(+0.85%)
May 04, 2017 19.33 19.52 19.29 19.38 12,401,252 +0.04(+0.21%)
May 03, 2017 19.69 19.69 19.17 19.34 11,665,332 -0.27(-1.39%)
May 02, 2017 19.58 19.66 19.42 19.62 8,902,756 +0.07(+0.38%)
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.