Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.19 31.34 30.00 30.28 1,850,460 -0.94(-3.02%)
May 30, 2017 30.48 31.40 30.47 31.22 1,882,750 +0.82(+2.70%)
May 26, 2017 30.29 30.50 30.02 30.40 1,036,837 +0.09(+0.30%)
May 25, 2017 31.33 31.43 30.27 30.31 796,063 -0.86(-2.76%)
May 24, 2017 31.23 31.43 30.95 31.17 1,658,635 -0.06(-0.18%)
May 23, 2017 30.65 31.27 30.03 31.22 2,824,029 +0.60(+1.96%)
May 22, 2017 30.48 30.88 30.26 30.62 1,846,681 +0.40(+1.31%)
May 19, 2017 29.82 30.54 29.60 30.22 1,809,758 +0.81(+2.76%)
May 18, 2017 29.28 29.74 28.90 29.41 2,613,820 -0.07(-0.25%)
May 17, 2017 30.73 30.32 29.45 29.49 1,597,150 -1.25(-4.06%)
May 16, 2017 31.00 31.00 30.34 30.73 1,557,536 -0.17(-0.54%)
May 15, 2017 30.34 31.28 30.34 30.90 2,048,684 +0.82(+2.73%)
May 12, 2017 29.89 30.10 29.68 30.08 2,797,508 -0.06(-0.18%)
May 11, 2017 30.11 30.42 28.87 30.13 3,184,089 -0.67(-2.19%)
May 10, 2017 30.40 30.87 30.28 30.81 1,339,353 +0.36(+1.18%)
May 09, 2017 30.39 30.63 30.00 30.45 1,585,075 +0.09(+0.30%)
May 08, 2017 30.74 30.92 29.72 30.35 2,050,316 -0.43(-1.41%)
May 05, 2017 30.90 31.02 30.52 30.79 2,047,530 +0.05(+0.15%)
May 04, 2017 30.72 30.86 30.16 30.74 1,782,290 +0.17(+0.54%)
May 03, 2017 32.79 32.79 30.48 30.58 3,398,419 -1.50(-4.67%)
May 02, 2017 32.82 33.25 31.90 32.07 2,374,768 -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.