Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.09 23.46 22.99 23.36 40,561,864 +0.37(+1.62%)
May 30, 2017 22.94 23.11 22.94 22.99 22,430,536 -0.01(-0.03%)
May 26, 2017 23.02 23.10 22.96 22.99 16,352,898 -0.01(-0.06%)
May 25, 2017 22.94 23.04 22.87 23.01 24,172,616 +0.08(+0.34%)
May 24, 2017 23.01 23.09 22.87 22.93 31,432,052 -0.06(-0.28%)
May 23, 2017 22.98 23.09 22.95 22.99 24,557,154 +0.01(+0.06%)
May 22, 2017 23.25 23.25 22.98 22.98 35,439,356 -0.24(-1.05%)
May 19, 2017 23.11 23.22 23.03 23.22 39,633,636 +0.17(+0.74%)
May 18, 2017 23.04 23.19 22.94 23.05 32,988,400 -0.01(-0.03%)
May 17, 2017 23.32 23.30 23.04 23.06 39,694,368 -0.26(-1.13%)
May 16, 2017 23.29 23.47 23.17 23.32 56,279,936 -0.37(-1.57%)
May 15, 2017 23.59 23.74 23.47 23.69 27,226,846 +0.08(+0.33%)
May 12, 2017 23.53 23.66 23.53 23.62 24,652,666 -0.02(-0.09%)
May 11, 2017 23.60 23.71 23.50 23.64 35,039,292 +0.01(+0.03%)
May 10, 2017 23.61 23.69 23.54 23.63 46,190,804 -0.03(-0.14%)
May 09, 2017 23.71 23.81 23.64 23.66 24,126,684 -0.05(-0.21%)
May 08, 2017 23.68 23.83 23.64 23.71 33,166,610 -0.02(-0.09%)
May 05, 2017 23.71 23.73 23.56 23.73 30,782,214 +0.02(+0.09%)
May 04, 2017 23.71 23.81 23.62 23.71 35,998,292 -0.01(-0.06%)
May 03, 2017 23.73 23.81 23.61 23.73 35,004,836 -0.10(-0.42%)
May 02, 2017 23.80 23.90 23.31 23.83 57,503,264 -0.12(-0.50%)
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.