Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.92 19.96 19.42 19.56 2,350,923 -0.25(-1.27%)
May 30, 2017 19.84 19.93 19.50 19.82 1,409,525 -0.07(-0.33%)
May 26, 2017 19.88 20.03 19.80 19.88 1,345,928 +0.02(+0.09%)
May 25, 2017 19.96 19.99 19.71 19.86 1,238,615 +0.02(+0.09%)
May 24, 2017 19.75 19.92 19.55 19.84 1,894,438 +0.09(+0.47%)
May 23, 2017 20.15 20.26 19.74 19.75 2,482,223 -0.26(-1.30%)
May 22, 2017 20.05 20.28 19.93 20.01 1,950,281 +0.02(+0.09%)
May 19, 2017 19.68 20.18 19.58 19.99 2,699,333 +0.42(+2.14%)
May 18, 2017 19.35 19.69 19.20 19.57 1,811,149 +0.16(+0.82%)
May 17, 2017 20.07 19.90 19.39 19.41 2,756,983 -0.65(-3.25%)
May 16, 2017 19.95 20.12 19.81 20.07 2,147,349 +0.21(+1.08%)
May 15, 2017 19.58 19.90 19.54 19.85 2,161,996 +0.35(+1.82%)
May 12, 2017 19.55 19.57 19.39 19.50 1,130,647 -0.05(-0.24%)
May 11, 2017 19.50 19.56 19.26 19.55 1,866,650 +0.03(+0.14%)
May 10, 2017 19.41 19.55 19.25 19.52 1,581,858 +0.10(+0.53%)
May 09, 2017 19.15 19.45 19.12 19.41 2,193,773 +0.35(+1.86%)
May 08, 2017 18.96 19.14 18.94 19.06 1,527,844 +0.08(+0.44%)
May 05, 2017 18.94 19.00 18.81 18.98 1,371,601 +0.13(+0.69%)
May 04, 2017 18.84 18.89 18.69 18.85 2,064,674 +0.10(+0.55%)
May 03, 2017 18.93 18.98 18.59 18.74 1,951,001 -0.18(-0.94%)
May 02, 2017 19.16 19.24 18.77 18.92 2,727,409 -0.29(-1.53%)
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.