Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.84 17.89 17.40 17.47 14,720,388 -0.36(-2.02%)
May 30, 2017 17.86 17.92 17.67 17.83 6,391,930 -0.16(-0.89%)
May 26, 2017 18.07 18.19 17.91 17.99 7,116,277 -0.15(-0.83%)
May 25, 2017 18.01 18.25 17.93 18.14 9,943,306 +0.07(+0.39%)
May 24, 2017 18.11 18.13 17.85 18.07 10,661,183 +0.02(+0.11%)
May 23, 2017 17.73 18.14 17.58 18.05 7,992,560 +0.34(+1.92%)
May 22, 2017 17.83 17.87 17.61 17.71 7,367,830 -0.02(-0.11%)
May 19, 2017 17.75 17.95 17.69 17.73 6,391,403 +0.05(+0.28%)
May 18, 2017 17.63 17.82 17.47 17.68 10,633,298 +0.03(+0.17%)
May 17, 2017 18.54 18.18 17.48 17.65 14,381,578 -0.89(-4.80%)
May 16, 2017 18.44 18.57 18.20 18.54 10,647,645 +0.13(+0.71%)
May 15, 2017 18.30 18.46 18.27 18.41 4,305,730 +0.20(+1.10%)
May 12, 2017 18.10 18.22 17.92 18.21 8,477,038 -0.03(-0.16%)
May 11, 2017 18.43 18.49 18.13 18.24 9,310,237 -0.26(-1.41%)
May 10, 2017 18.37 18.55 18.31 18.50 6,786,684 +0.03(+0.16%)
May 09, 2017 18.68 18.85 18.40 18.47 6,760,131 -0.20(-1.07%)
May 08, 2017 18.71 18.80 18.63 18.67 6,396,477 -0.06(-0.32%)
May 05, 2017 18.94 18.98 18.72 18.73 6,969,295 -0.17(-0.90%)
May 04, 2017 18.94 19.09 18.79 18.90 10,110,164 +0.04(+0.21%)
May 03, 2017 18.38 18.87 18.35 18.86 9,103,683 +0.38(+2.06%)
May 02, 2017 18.58 18.60 18.30 18.48 5,467,447 -0.07(-0.38%)
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.