Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.55 18.63 18.26 18.42 1,209,397 -0.19(-1.02%)
May 30, 2017 18.52 18.73 18.50 18.61 1,084,893 -0.06(-0.32%)
May 26, 2017 18.57 18.72 18.50 18.67 954,995 +0.04(+0.21%)
May 25, 2017 18.75 18.80 18.50 18.63 1,297,466 -0.11(-0.59%)
May 24, 2017 18.78 18.79 18.55 18.74 919,018 +0.04(+0.21%)
May 23, 2017 18.76 19.00 18.59 18.70 1,582,681 -0.14(-0.74%)
May 22, 2017 18.56 18.98 18.54 18.84 3,398,676 +0.39(+2.11%)
May 19, 2017 18.20 18.66 18.18 18.45 2,294,142 +0.31(+1.71%)
May 18, 2017 17.83 18.23 17.61 18.14 2,324,550 +0.21(+1.17%)
May 17, 2017 18.45 18.47 17.91 17.93 3,136,196 -0.70(-3.76%)
May 16, 2017 18.55 18.69 18.50 18.63 1,684,385 +0.10(+0.54%)
May 15, 2017 18.32 18.68 18.28 18.53 2,194,521 +0.17(+0.93%)
May 12, 2017 18.60 18.68 18.21 18.36 2,447,366 -0.33(-1.77%)
May 11, 2017 18.77 18.86 18.54 18.69 2,315,409 -0.14(-0.74%)
May 10, 2017 18.85 19.02 18.77 18.83 2,541,443 -0.14(-0.74%)
May 09, 2017 18.65 19.03 18.50 18.97 2,664,047 +0.23(+1.23%)
May 08, 2017 18.60 18.79 18.50 18.74 1,618,157 +0.15(+0.81%)
May 05, 2017 18.25 18.60 18.17 18.59 1,978,506 +0.34(+1.86%)
May 04, 2017 18.50 18.65 18.22 18.25 1,831,186 -0.35(-1.88%)
May 03, 2017 18.70 18.72 18.54 18.60 1,197,778 -0.14(-0.75%)
May 02, 2017 18.75 18.85 18.62 18.74 1,445,622 -0.16(-0.85%)
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.