Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.61 19.70 19.38 19.44 8,974,425 -0.21(-1.07%)
May 30, 2018 19.47 19.77 19.30 19.65 10,248,261 +0.45(+2.34%)
May 29, 2018 19.83 19.83 19.00 19.20 11,535,970 -0.84(-4.19%)
May 25, 2018 20.04 20.04 20.04 0 -0.40(-1.96%)
May 24, 2018 20.18 20.47 19.89 20.44 9,948,747 +0.18(+0.89%)
May 23, 2018 20.42 20.55 20.09 20.26 9,294,076 -0.35(-1.70%)
May 22, 2018 20.49 20.78 20.39 20.61 8,247,180 +0.20(+0.98%)
May 21, 2018 20.32 20.52 20.28 20.41 6,967,951 +0.16(+0.79%)
May 18, 2018 20.65 20.66 20.18 20.25 9,618,246 -0.39(-1.89%)
May 17, 2018 20.33 20.66 20.23 20.64 6,211,208 +0.29(+1.43%)
May 16, 2018 20.41 20.55 20.30 20.35 6,932,108 -0.12(-0.59%)
May 15, 2018 20.16 20.61 20.14 20.47 7,870,770 +0.31(+1.54%)
May 14, 2018 20.32 20.38 20.12 20.16 6,486,131 -0.10(-0.49%)
May 11, 2018 20.28 20.40 20.17 20.26 6,690,336 -0.02(-0.10%)
May 10, 2018 20.10 20.42 20.00 20.28 6,262,881 +0.22(+1.10%)
May 09, 2018 19.93 20.20 19.84 20.06 6,502,594 +0.27(+1.36%)
May 08, 2018 19.76 20.14 19.64 19.79 8,991,238 +0.06(+0.30%)
May 07, 2018 19.75 19.86 19.54 19.73 7,125,141 +0.03(+0.15%)
May 04, 2018 19.20 19.80 19.07 19.70 6,996,268 +0.33(+1.70%)
May 03, 2018 19.67 19.69 19.11 19.37 12,296,903 -0.39(-1.97%)
May 02, 2018 19.83 20.08 19.72 19.76 7,395,746 -0.15(-0.75%)
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.