Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.66 23.71 23.19 23.19 1,722,427 -0.43(-1.80%)
May 30, 2018 23.28 23.75 23.23 23.61 1,591,626 +0.57(+2.46%)
May 29, 2018 23.33 23.57 22.90 23.05 1,580,473 -0.52(-2.20%)
May 25, 2018 23.57 23.57 23.57 0 +0.14(+0.60%)
May 24, 2018 23.28 23.45 22.93 23.42 2,205,253 +0.05(+0.20%)
May 23, 2018 23.42 23.57 23.14 23.38 960,180 -0.09(-0.40%)
May 22, 2018 23.42 23.66 23.33 23.47 1,498,214 +0.14(+0.61%)
May 21, 2018 23.09 23.61 23.09 23.33 1,373,421 +0.24(+1.02%)
May 18, 2018 23.23 23.47 23.09 23.09 1,918,501 -0.09(-0.41%)
May 17, 2018 23.42 23.47 23.12 23.19 2,701,161 -0.28(-1.21%)
May 16, 2018 23.00 23.57 23.00 23.47 1,424,978 +0.43(+1.84%)
May 15, 2018 22.95 23.28 22.86 23.05 2,128,801 +0.09(+0.41%)
May 14, 2018 23.19 23.23 22.86 22.95 1,322,532 -0.19(-0.82%)
May 11, 2018 23.09 23.28 23.09 23.14 1,181,137 +0.05(+0.20%)
May 10, 2018 23.00 23.19 22.81 23.09 1,115,512 +0.14(+0.62%)
May 09, 2018 22.86 23.12 22.62 22.95 1,589,767 +0.24(+1.04%)
May 08, 2018 22.71 22.93 22.57 22.71 2,206,688 +0.05(+0.21%)
May 07, 2018 22.86 23.00 22.67 22.67 3,155,727 -0.19(-0.83%)
May 04, 2018 22.81 23.23 22.57 22.86 1,910,736 +0.11(+0.50%)
May 03, 2018 22.84 22.98 22.55 22.74 2,429,564 -0.24(-1.02%)
May 02, 2018 22.70 23.36 22.55 22.98 2,619,056 +0.28(+1.24%)
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.