Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.37 24.42 24.11 24.20 11,721,415 -0.08(-0.33%)
May 30, 2017 24.42 24.42 24.26 24.28 10,538,131 -0.09(-0.38%)
May 26, 2017 24.40 24.45 24.30 24.37 5,332,712 +0.01(+0.03%)
May 25, 2017 24.59 24.77 24.29 24.36 13,117,221 -0.33(-1.35%)
May 24, 2017 24.71 24.84 24.65 24.70 9,298,255 -0.02(-0.08%)
May 23, 2017 24.79 24.85 24.70 24.72 6,464,516 -0.02(-0.08%)
May 22, 2017 24.89 24.89 24.67 24.74 9,460,024 +0.01(+0.05%)
May 19, 2017 24.74 24.83 24.65 24.73 9,753,253 +0.29(+1.18%)
May 18, 2017 24.30 24.56 24.16 24.44 16,205,614 +0.23(+0.94%)
May 17, 2017 24.42 24.50 24.21 24.21 14,343,954 -0.05(-0.19%)
May 16, 2017 24.26 24.42 24.22 24.26 14,628,785 +0.35(+1.48%)
May 15, 2017 24.16 24.16 23.86 23.90 13,126,624 +0.21(+0.90%)
May 12, 2017 23.57 23.76 23.57 23.69 7,142,069 +0.12(+0.51%)
May 11, 2017 23.50 23.62 23.44 23.57 9,965,894 +0.13(+0.57%)
May 10, 2017 23.59 23.64 23.43 23.43 8,514,436 +0.17(+0.75%)
May 09, 2017 23.32 23.36 23.20 23.26 10,298,478 -0.05(-0.23%)
May 08, 2017 23.24 23.35 23.14 23.31 8,225,433 +0.09(+0.37%)
May 05, 2017 22.81 23.24 22.78 23.23 10,431,147 +0.64(+2.86%)
May 04, 2017 22.65 22.68 22.51 22.58 7,933,036 -0.24(-1.07%)
May 03, 2017 22.77 22.89 22.66 22.83 8,583,954 -0.04(-0.17%)
May 02, 2017 22.91 23.15 22.81 22.86 13,164,728 +0.28(+1.25%)
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.