Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.83 17.85 14.34 14.39 10,255,330 -3.47(-19.44%)
May 30, 2018 18.03 18.03 17.47 17.87 3,437,716 -0.19(-1.06%)
May 29, 2018 18.06 18.25 17.84 18.06 1,497,445 -0.07(-0.36%)
May 25, 2018 18.12 18.12 18.12 0 -0.15(-0.80%)
May 24, 2018 17.66 18.50 17.66 18.27 1,179,226 +0.48(+2.73%)
May 23, 2018 17.42 18.06 17.27 17.78 1,962,429 +0.31(+1.76%)
May 22, 2018 19.00 19.14 17.35 17.48 2,569,836 -1.51(-7.93%)
May 21, 2018 18.91 19.20 18.87 18.98 1,204,082 +0.29(+1.57%)
May 18, 2018 18.84 18.88 18.49 18.69 1,528,679 -0.14(-0.74%)
May 17, 2018 18.58 18.89 18.45 18.83 1,682,764 +0.14(+0.75%)
May 16, 2018 18.71 18.99 18.43 18.69 2,149,868 +0.29(+1.56%)
May 15, 2018 17.99 18.44 17.87 18.40 1,337,242 +0.40(+2.20%)
May 14, 2018 17.84 18.16 17.73 18.00 1,419,932 +0.21(+1.16%)
May 11, 2018 17.43 18.06 17.34 17.80 1,526,582 +0.27(+1.55%)
May 10, 2018 17.23 17.56 17.12 17.53 1,461,958 +0.24(+1.40%)
May 09, 2018 17.09 17.40 16.83 17.29 1,181,443 +0.24(+1.42%)
May 08, 2018 16.51 17.16 16.39 17.04 3,320,234 +0.32(+1.93%)
May 07, 2018 17.20 17.22 16.46 16.72 1,149,367 -0.36(-2.11%)
May 04, 2018 16.96 17.21 16.71 17.08 1,446,122 +0.04(+0.22%)
May 03, 2018 17.17 17.33 16.98 17.04 767,295 -0.21(-1.19%)
May 02, 2018 16.84 17.31 16.73 17.25 1,048,219 +0.32(+1.91%)
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.