Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.81 17.83 14.32 14.38 10,267,458 -3.47(-19.44%)
May 30, 2018 18.01 18.01 17.45 17.84 3,441,781 -0.19(-1.06%)
May 29, 2018 18.03 18.23 17.81 18.03 1,499,216 -0.07(-0.36%)
May 25, 2018 18.10 18.10 18.10 0 -0.15(-0.80%)
May 24, 2018 17.64 18.48 17.64 18.25 1,180,620 +0.48(+2.73%)
May 23, 2018 17.40 18.03 17.25 17.76 1,964,750 +0.31(+1.76%)
May 22, 2018 18.97 19.11 17.33 17.46 2,572,875 -1.50(-7.93%)
May 21, 2018 18.89 19.18 18.85 18.96 1,205,506 +0.29(+1.57%)
May 18, 2018 18.82 18.86 18.47 18.67 1,530,487 -0.14(-0.74%)
May 17, 2018 18.56 18.87 18.43 18.80 1,684,754 +0.14(+0.75%)
May 16, 2018 18.69 18.97 18.41 18.67 2,152,411 +0.29(+1.56%)
May 15, 2018 17.97 18.42 17.84 18.38 1,338,823 +0.40(+2.20%)
May 14, 2018 17.82 18.14 17.70 17.98 1,421,611 +0.21(+1.16%)
May 11, 2018 17.41 18.03 17.32 17.78 1,528,387 +0.27(+1.55%)
May 10, 2018 17.21 17.54 17.10 17.51 1,463,687 +0.24(+1.40%)
May 09, 2018 17.07 17.37 16.81 17.26 1,182,840 +0.24(+1.42%)
May 08, 2018 16.49 17.14 16.37 17.02 3,324,161 +0.32(+1.93%)
May 07, 2018 17.18 17.20 16.44 16.70 1,150,726 -0.36(-2.11%)
May 04, 2018 16.94 17.19 16.69 17.06 1,447,832 +0.04(+0.22%)
May 03, 2018 17.15 17.31 16.96 17.02 768,203 -0.21(-1.19%)
May 02, 2018 16.82 17.29 16.71 17.23 1,049,459 +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.