Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.20 31.35 30.01 30.29 1,849,964 -0.94(-3.02%)
May 30, 2017 30.49 31.41 30.48 31.23 1,882,245 +0.82(+2.70%)
May 26, 2017 30.30 30.51 30.03 30.41 1,036,558 +0.09(+0.30%)
May 25, 2017 31.34 31.43 30.28 30.32 795,850 -0.86(-2.76%)
May 24, 2017 31.24 31.44 30.96 31.18 1,658,190 -0.06(-0.18%)
May 23, 2017 30.66 31.28 30.04 31.23 2,823,272 +0.60(+1.96%)
May 22, 2017 30.49 30.89 30.27 30.63 1,846,186 +0.40(+1.31%)
May 19, 2017 29.83 30.55 29.60 30.23 1,809,273 +0.81(+2.76%)
May 18, 2017 29.29 29.74 28.91 29.42 2,613,119 -0.07(-0.25%)
May 17, 2017 30.74 30.33 29.46 29.49 1,596,722 -1.25(-4.06%)
May 16, 2017 31.01 31.01 30.35 30.74 1,557,118 -0.17(-0.54%)
May 15, 2017 30.35 31.29 30.35 30.91 2,048,134 +0.82(+2.73%)
May 12, 2017 29.90 30.10 29.69 30.08 2,796,757 -0.06(-0.18%)
May 11, 2017 30.12 30.43 28.87 30.14 3,183,234 -0.67(-2.19%)
May 10, 2017 30.41 30.88 30.29 30.81 1,338,993 +0.36(+1.18%)
May 09, 2017 30.40 30.64 30.01 30.45 1,584,650 +0.09(+0.30%)
May 08, 2017 30.75 30.93 29.72 30.36 2,049,766 -0.43(-1.41%)
May 05, 2017 30.91 31.03 30.53 30.80 2,046,980 +0.05(+0.15%)
May 04, 2017 30.73 30.87 30.17 30.75 1,781,811 +0.17(+0.54%)
May 03, 2017 32.80 32.80 30.49 30.58 3,397,507 -1.50(-4.67%)
May 02, 2017 32.83 33.25 31.91 32.08 2,374,131 -0.40(-1.22%)
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.