Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.04 19.15 18.56 18.83 8,729,969 -0.24(-1.27%)
May 30, 2017 19.59 19.65 19.04 19.08 7,017,621 -0.67(-3.38%)
May 26, 2017 19.95 19.99 19.66 19.74 3,258,641 -0.26(-1.30%)
May 25, 2017 20.24 20.36 19.83 20.00 3,882,715 -0.27(-1.32%)
May 24, 2017 20.36 20.52 20.16 20.27 3,116,909 -0.21(-1.01%)
May 23, 2017 20.28 20.53 20.22 20.48 3,636,837 +0.21(+1.02%)
May 22, 2017 20.00 20.33 19.98 20.27 4,953,874 +0.36(+1.83%)
May 19, 2017 19.86 20.17 19.76 19.91 3,025,538 +0.07(+0.35%)
May 18, 2017 19.64 19.86 19.45 19.84 5,499,450 +0.05(+0.26%)
May 17, 2017 20.13 20.21 19.75 19.79 3,339,213 -0.36(-1.80%)
May 16, 2017 20.09 20.22 20.04 20.15 3,345,587 +0.06(+0.30%)
May 15, 2017 20.41 20.43 20.08 20.09 8,570,317 +0.17(+0.87%)
May 12, 2017 19.98 20.04 19.78 19.91 4,280,678 +0.10(+0.52%)
May 11, 2017 20.16 20.28 19.80 19.81 9,407,948 -0.37(-1.84%)
May 10, 2017 19.55 20.29 19.54 20.18 16,618,703 +0.68(+3.51%)
May 09, 2017 19.77 19.79 19.20 19.50 6,461,702 +0.00(+0.00%)
May 08, 2017 19.34 19.59 19.28 19.50 5,645,772 +0.31(+1.60%)
May 05, 2017 18.94 19.34 18.69 19.19 11,496,763 +0.25(+1.34%)
May 04, 2017 19.46 19.52 18.19 18.94 11,655,090 -0.57(-2.90%)
May 03, 2017 19.97 19.99 19.45 19.50 6,759,672 -0.52(-2.57%)
May 02, 2017 19.90 20.16 19.69 20.02 7,208,585 +0.23(+1.15%)
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.