Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.00 19.04 18.79 18.96 10,970,341 -0.03(-0.17%)
May 27, 2016 18.93 19.00 19.00 19.00 5,871,739 +0.09(+0.47%)
May 26, 2016 18.76 18.98 18.71 18.91 6,408,440 +0.16(+0.86%)
May 25, 2016 18.62 18.83 18.41 18.75 12,881,826 -0.06(-0.32%)
May 24, 2016 18.65 18.81 18.64 18.81 9,852,995 +0.14(+0.77%)
May 23, 2016 18.99 19.03 18.65 18.66 7,706,541 -0.30(-1.58%)
May 20, 2016 18.97 18.98 18.80 18.96 6,822,268 +0.05(+0.26%)
May 19, 2016 18.59 18.96 18.56 18.91 8,697,009 +0.18(+0.97%)
May 18, 2016 18.92 18.99 18.62 18.73 11,464,864 -0.27(-1.43%)
May 17, 2016 19.21 19.27 18.89 19.00 8,172,581 -0.21(-1.09%)
May 16, 2016 19.28 19.38 19.11 19.21 8,414,770 -0.12(-0.63%)
May 13, 2016 19.57 19.58 19.25 19.33 5,959,920 -0.29(-1.47%)
May 12, 2016 19.55 19.69 19.35 19.62 9,021,473 +0.07(+0.34%)
May 11, 2016 19.31 19.59 19.25 19.55 7,380,743 +0.25(+1.31%)
May 10, 2016 19.37 19.42 19.21 19.30 9,422,588 -0.03(-0.14%)
May 09, 2016 19.56 19.61 19.30 19.33 9,050,918 -0.24(-1.21%)
May 06, 2016 19.28 19.71 19.27 19.56 10,716,131 +0.16(+0.85%)
May 05, 2016 19.30 19.64 19.27 19.40 12,152,193 +0.07(+0.34%)
May 04, 2016 19.06 19.47 19.05 19.33 10,682,901 +0.26(+1.38%)
May 03, 2016 19.20 19.29 18.94 19.07 11,625,028 -0.17(-0.88%)
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.