Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.10 23.46 22.99 23.36 40,557,664 +0.37(+1.62%)
May 30, 2017 22.94 23.12 22.94 22.99 22,428,214 -0.01(-0.03%)
May 26, 2017 23.02 23.10 22.97 23.00 16,351,204 -0.01(-0.06%)
May 25, 2017 22.94 23.04 22.87 23.01 24,170,112 +0.08(+0.34%)
May 24, 2017 23.02 23.09 22.87 22.93 31,428,796 -0.06(-0.28%)
May 23, 2017 22.98 23.10 22.95 23.00 24,554,612 +0.01(+0.06%)
May 22, 2017 23.25 23.25 22.98 22.98 35,435,684 -0.24(-1.05%)
May 19, 2017 23.11 23.22 23.03 23.22 39,629,532 +0.17(+0.74%)
May 18, 2017 23.04 23.20 22.95 23.05 32,984,984 -0.01(-0.03%)
May 17, 2017 23.32 23.30 23.05 23.06 39,690,256 -0.26(-1.13%)
May 16, 2017 23.30 23.47 23.17 23.32 56,274,108 -0.37(-1.57%)
May 15, 2017 23.59 23.74 23.47 23.70 27,224,026 +0.08(+0.33%)
May 12, 2017 23.53 23.66 23.53 23.62 24,650,114 -0.02(-0.09%)
May 11, 2017 23.60 23.71 23.50 23.64 35,035,664 +0.01(+0.03%)
May 10, 2017 23.61 23.70 23.54 23.63 46,186,020 -0.03(-0.14%)
May 09, 2017 23.72 23.81 23.64 23.67 24,124,186 -0.05(-0.21%)
May 08, 2017 23.68 23.84 23.64 23.72 33,163,178 -0.02(-0.09%)
May 05, 2017 23.71 23.73 23.56 23.74 30,779,028 +0.02(+0.09%)
May 04, 2017 23.71 23.81 23.62 23.72 35,994,568 -0.01(-0.06%)
May 03, 2017 23.74 23.81 23.61 23.73 35,001,212 -0.10(-0.42%)
May 02, 2017 23.81 23.91 23.31 23.83 57,497,312 -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.