Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.81 23.05 22.76 22.91 4,820,096 +0.16(+0.70%)
May 30, 2017 22.56 22.87 22.53 22.75 10,604,423 +0.22(+0.98%)
May 26, 2017 22.25 22.62 22.02 22.53 5,301,420 +0.35(+1.58%)
May 25, 2017 22.53 22.63 22.01 22.18 4,594,196 -0.23(-1.03%)
May 24, 2017 21.91 22.55 21.86 22.41 8,159,931 +0.66(+3.03%)
May 23, 2017 21.98 22.02 21.56 21.75 10,338,923 -0.14(-0.64%)
May 22, 2017 22.26 22.30 21.87 21.89 6,734,574 -0.26(-1.17%)
May 19, 2017 22.08 22.33 21.93 22.15 6,653,855 +0.07(+0.32%)
May 18, 2017 22.21 22.21 21.83 22.08 5,855,457 -0.08(-0.36%)
May 17, 2017 22.14 22.47 21.92 22.16 6,600,721 -0.49(-2.16%)
May 16, 2017 22.46 22.78 22.35 22.65 8,264,276 +0.19(+0.85%)
May 15, 2017 22.74 22.81 22.33 22.46 5,214,864 -0.22(-0.97%)
May 12, 2017 22.27 22.79 22.22 22.68 5,713,178 +0.27(+1.20%)
May 11, 2017 22.43 22.50 22.13 22.41 4,441,020 -0.17(-0.75%)
May 10, 2017 22.33 22.68 22.26 22.58 3,790,531 +0.15(+0.67%)
May 09, 2017 22.20 22.48 22.02 22.43 3,565,757 +0.21(+0.95%)
May 08, 2017 22.13 22.28 22.01 22.22 3,566,110 +0.10(+0.45%)
May 05, 2017 21.86 22.16 21.79 22.12 3,195,011 +0.34(+1.56%)
May 04, 2017 21.77 21.96 21.61 21.78 4,867,726 +0.04(+0.18%)
May 03, 2017 22.09 22.12 21.57 21.74 5,745,672 -0.32(-1.45%)
May 02, 2017 22.00 22.13 21.90 22.06 5,732,073 +0.07(+0.32%)
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.