Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.05 23.18 22.89 23.02 5,166,076 +0.02(+0.07%)
May 27, 2016 23.05 23.00 23.00 23.00 4,264,200 -0.04(-0.17%)
May 26, 2016 23.02 23.10 22.97 23.04 3,977,714 +0.07(+0.30%)
May 25, 2016 22.88 23.02 22.80 22.97 3,763,802 +0.12(+0.53%)
May 24, 2016 22.52 22.91 22.52 22.85 3,541,618 +0.42(+1.85%)
May 23, 2016 22.45 22.56 22.36 22.43 2,851,494 +0.00(+0.02%)
May 20, 2016 22.36 22.56 22.05 22.43 5,330,056 +0.18(+0.79%)
May 19, 2016 22.50 22.62 22.23 22.25 4,558,032 -0.44(-1.94%)
May 18, 2016 22.57 22.91 22.52 22.70 5,107,818 +0.09(+0.42%)
May 17, 2016 22.86 23.01 22.60 22.60 4,067,846 -0.26(-1.14%)
May 16, 2016 22.81 23.05 22.73 22.86 4,454,036 +0.12(+0.53%)
May 13, 2016 22.82 23.04 22.61 22.74 4,124,346 -0.08(-0.35%)
May 12, 2016 23.23 23.32 22.79 22.82 6,713,146 -0.33(-1.43%)
May 11, 2016 23.28 23.36 23.11 23.15 4,006,180 -0.19(-0.79%)
May 10, 2016 23.25 23.40 22.91 23.34 3,746,472 +0.26(+1.10%)
May 09, 2016 23.23 23.25 22.91 23.08 3,823,128 -0.17(-0.71%)
May 06, 2016 23.20 23.41 23.16 23.25 4,185,096 -0.03(-0.13%)
May 05, 2016 22.91 23.45 22.79 23.27 7,605,260 +0.49(+2.15%)
May 04, 2016 23.12 23.12 22.64 22.79 5,845,380 -0.40(-1.73%)
May 03, 2016 23.27 23.41 22.91 23.18 5,019,580 -0.33(-1.38%)
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.