Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.00 16.01 15.57 15.86 15,413,664 -0.39(-2.40%)
May 30, 2019 16.26 16.39 16.11 16.25 10,473,024 +0.12(+0.74%)
May 29, 2019 16.58 16.61 15.97 16.13 21,053,336 -0.56(-3.36%)
May 28, 2019 16.96 17.09 16.69 16.69 20,433,662 -0.31(-1.85%)
May 24, 2019 16.57 17.17 16.47 17.00 15,233,638 +0.45(+2.72%)
May 23, 2019 16.06 16.37 15.91 16.55 17,259,536 +0.25(+1.56%)
May 22, 2019 16.35 16.48 16.12 16.30 18,905,194 -0.20(-1.23%)
May 21, 2019 16.19 16.62 16.19 16.50 13,613,436 +0.41(+2.53%)
May 20, 2019 15.91 16.30 15.85 16.09 17,086,100 -0.05(-0.32%)
May 17, 2019 15.88 16.24 15.87 16.14 13,448,107 +0.07(+0.42%)
May 16, 2019 15.95 16.19 15.91 16.08 8,754,197 +0.18(+1.12%)
May 15, 2019 15.39 15.99 15.33 15.90 15,253,994 +0.36(+2.35%)
May 14, 2019 15.56 15.81 15.42 15.53 9,808,224 +0.03(+0.16%)
May 13, 2019 15.74 15.86 15.38 15.51 13,710,665 -0.72(-4.45%)
May 10, 2019 16.29 16.39 15.94 16.23 11,993,995 -0.14(-0.88%)
May 09, 2019 16.42 16.42 16.04 16.37 10,371,867 -0.20(-1.23%)
May 08, 2019 16.57 16.79 16.55 16.58 7,387,530 -0.07(-0.41%)
May 07, 2019 16.86 16.94 16.53 16.64 10,924,176 -0.41(-2.39%)
May 06, 2019 16.83 17.07 16.70 17.05 13,578,941 -0.17(-0.99%)
May 03, 2019 17.14 17.27 17.05 17.22 8,036,605 +0.21(+1.25%)
May 02, 2019 16.97 17.09 16.86 17.01 10,164,707 +0.09(+0.55%)
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.