Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.21 20.21 19.65 20.03 1,254,054 -0.14(-0.69%)
May 30, 2017 20.26 20.31 19.98 20.17 802,092 -0.19(-0.92%)
May 26, 2017 20.54 20.54 20.26 20.35 849,291 -0.19(-0.91%)
May 25, 2017 20.45 20.59 20.28 20.54 891,116 +0.14(+0.69%)
May 24, 2017 20.77 20.77 20.33 20.40 657,758 -0.28(-1.35%)
May 23, 2017 20.45 20.82 20.26 20.68 990,978 +0.28(+1.37%)
May 22, 2017 20.31 20.42 20.00 20.40 1,094,919 +0.09(+0.46%)
May 19, 2017 20.35 20.56 20.26 20.31 1,100,751 -0.05(-0.23%)
May 18, 2017 20.31 20.63 20.21 20.35 1,190,412 +0.05(+0.23%)
May 17, 2017 21.29 20.94 19.98 20.31 1,494,821 -0.98(-4.61%)
May 16, 2017 21.24 21.29 20.96 21.29 953,821 +0.09(+0.44%)
May 15, 2017 21.15 21.24 21.01 21.19 1,696,364 +0.14(+0.66%)
May 12, 2017 21.15 21.22 20.96 21.05 780,843 -0.23(-1.10%)
May 11, 2017 21.57 21.61 21.15 21.29 809,853 -0.37(-1.72%)
May 10, 2017 21.75 22.01 21.61 21.66 985,749 -0.19(-0.85%)
May 09, 2017 22.13 22.34 21.75 21.85 764,222 -0.28(-1.27%)
May 08, 2017 22.03 22.13 21.89 22.13 554,344 +0.09(+0.42%)
May 05, 2017 22.08 22.08 21.71 22.03 773,778 +0.00(+0.00%)
May 04, 2017 22.03 22.17 21.80 22.03 872,431 +0.25(+1.16%)
May 03, 2017 21.55 21.92 21.41 21.78 961,563 +0.14(+0.65%)
May 02, 2017 21.78 21.88 21.32 21.64 2,329,651 -0.19(-0.85%)
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.