Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 31.79 32.63 31.55 32.34 3,489,104 +0.63(+1.99%)
May 30, 2018 30.50 31.79 30.49 31.71 2,219,483 +1.30(+4.27%)
May 29, 2018 30.29 30.90 29.92 30.41 1,634,844 -0.03(-0.10%)
May 25, 2018 30.44 30.44 30.44 0 +0.94(+3.19%)
May 24, 2018 29.47 29.53 28.99 29.50 1,312,671 +0.12(+0.41%)
May 23, 2018 28.84 29.52 28.60 29.38 1,854,605 +0.39(+1.35%)
May 22, 2018 29.48 29.61 28.97 28.99 928,444 -0.41(-1.39%)
May 21, 2018 29.70 29.83 29.18 29.40 1,372,481 -0.24(-0.81%)
May 18, 2018 29.44 29.98 29.31 29.64 1,703,308 +0.17(+0.58%)
May 17, 2018 29.46 29.72 29.25 29.47 1,436,333 +0.07(+0.24%)
May 16, 2018 29.01 29.75 29.00 29.40 1,165,081 +0.31(+1.07%)
May 15, 2018 29.15 29.30 28.87 29.09 2,357,137 -0.33(-1.12%)
May 14, 2018 30.02 30.45 29.37 29.42 1,439,052 -0.59(-1.97%)
May 11, 2018 29.34 30.20 29.32 30.01 2,322,412 +0.73(+2.49%)
May 10, 2018 30.35 30.50 29.27 29.28 2,649,337 -0.71(-2.37%)
May 09, 2018 30.69 30.70 28.08 29.99 5,493,175 -1.43(-4.55%)
May 08, 2018 31.40 31.83 30.79 31.42 3,728,824 +0.00(+0.00%)
May 07, 2018 30.67 31.83 30.60 31.42 2,661,668 +0.83(+2.71%)
May 04, 2018 30.65 31.00 29.79 30.59 2,023,571 -0.26(-0.84%)
May 03, 2018 30.83 31.12 30.25 30.85 1,413,078 +0.08(+0.26%)
May 02, 2018 30.25 31.27 29.83 30.77 1,952,177 +0.45(+1.48%)
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.