Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.35 24.39 23.82 24.23 3,297,734 +0.06(+0.25%)
May 30, 2017 24.46 24.46 24.09 24.17 2,006,879 -0.29(-1.19%)
May 26, 2017 24.30 24.49 24.18 24.46 2,141,095 +0.04(+0.16%)
May 25, 2017 24.09 24.55 23.94 24.43 3,185,517 +0.59(+2.47%)
May 24, 2017 23.91 23.94 23.64 23.84 3,534,095 -0.05(-0.22%)
May 23, 2017 23.66 24.43 23.66 23.89 3,586,314 -0.46(-1.88%)
May 22, 2017 24.36 24.46 24.16 24.35 1,963,848 +0.18(+0.73%)
May 19, 2017 23.99 24.29 23.87 24.17 2,984,568 +0.29(+1.22%)
May 18, 2017 23.46 23.99 23.32 23.88 5,538,478 +0.44(+1.89%)
May 17, 2017 24.60 24.32 23.37 23.44 4,597,559 -1.16(-4.72%)
May 16, 2017 24.76 24.78 24.40 24.60 2,839,705 -0.03(-0.12%)
May 15, 2017 24.64 24.81 24.53 24.63 3,557,716 +0.08(+0.31%)
May 12, 2017 24.44 24.57 24.34 24.55 2,403,516 -0.02(-0.09%)
May 11, 2017 24.63 24.65 24.29 24.58 2,983,432 -0.18(-0.74%)
May 10, 2017 24.65 24.80 24.50 24.76 2,428,292 +0.09(+0.37%)
May 09, 2017 24.55 24.75 24.50 24.67 3,088,791 +0.16(+0.65%)
May 08, 2017 24.61 24.61 24.41 24.51 2,992,754 -0.02(-0.09%)
May 05, 2017 24.60 24.65 24.38 24.53 1,947,336 -0.02(-0.09%)
May 04, 2017 24.85 24.97 24.40 24.56 2,644,415 -0.20(-0.80%)
May 03, 2017 24.58 24.79 24.51 24.75 2,297,853 +0.05(+0.18%)
May 02, 2017 24.79 24.84 24.52 24.71 2,926,241 -0.06(-0.24%)
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.