Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.85	24.90	24.75	24.90	30,386	-0.07(-0.28%)
May 30, 2018	25.00	25.00	24.93	24.97	9,414	+0.07(+0.28%)
May 29, 2018	24.99	24.99	24.90	24.90	7,337	-0.07(-0.28%)
May 25, 2018		24.97	24.97	24.97	0	+0.07(+0.28%)
May 24, 2018	24.92	24.93	24.81	24.90	12,246	+0.05(+0.20%)
May 23, 2018	24.80	24.90	24.80	24.85	5,963	+0.07(+0.28%)
May 22, 2018	24.80	24.84	24.75	24.78	6,035	-0.13(-0.52%)
May 21, 2018	24.99	24.99	24.71	24.91	15,042	-0.04(-0.16%)
May 18, 2018	24.87	25.04	24.87	24.95	5,278	-0.15(-0.60%)
May 17, 2018	25.05	25.14	24.90	25.10	29,784	+0.07(+0.28%)
May 16, 2018	25.01	25.03	24.95	25.03	19,393	-0.35(-1.38%)
May 15, 2018	25.35	25.38	25.28	25.38	16,869	+0.00(+0.00%)
May 14, 2018	25.29	25.38	25.25	25.38	7,708	+0.14(+0.55%)
May 11, 2018	25.19	25.29	25.18	25.24	5,247	+0.09(+0.36%)
May 10, 2018	25.03	25.18	25.03	25.15	5,330	+0.08(+0.32%)
May 09, 2018	25.07	25.09	25.03	25.07	9,870	+0.04(+0.16%)
May 08, 2018	25.10	25.10	25.03	25.03	7,308	-0.01(-0.04%)
May 07, 2018	25.04	25.10	25.04	25.04	5,817	+0.02(+0.08%)
May 04, 2018	25.06	25.13	25.00	25.02	7,243	+0.07(+0.28%)
May 03, 2018	25.02	25.02	24.92	24.95	9,180	-0.06(-0.24%)
May 02, 2018	25.04	25.10	25.01	25.01	12,709	-0.09(-0.36%)
May 01, 2018	25.10	25.12	25.04	25.10	7,771	+0.06(+0.24%)
Apr 30, 2018	25.08	25.13	25.00	25.04	16,595	+0.05(+0.20%)
Apr 27, 2018	24.98	25.00	24.91	24.99	4,198	+0.19(+0.77%)
Apr 26, 2018	25.10	25.10	24.72	24.80	22,825	+0.00(+0.00%)
Apr 25, 2018	24.80	24.94	24.50	24.80	30,601	-0.20(-0.79%)
Apr 24, 2018	25.00	25.09	24.97	25.00	19,780	-0.00(-0.01%)
Apr 23, 2018	24.85	25.08	24.85	25.00	8,755	-0.03(-0.12%)
Apr 20, 2018	25.03	25.07	24.87	25.03	24,599	-0.04(-0.16%)
Apr 19, 2018	25.09	25.12	25.04	25.07	14,088	-0.01(-0.04%)
Apr 18, 2018	25.12	25.14	25.07	25.08	7,731	-0.02(-0.08%)
Apr 17, 2018	25.15	25.25	25.08	25.10	14,874	-0.12(-0.48%)
Apr 16, 2018	25.10	25.35	25.07	25.22	6,071	+0.14(+0.56%)
Apr 13, 2018	25.15	25.17	25.06	25.08	16,067	-0.07(-0.28%)
Apr 12, 2018	25.22	25.27	25.15	25.15	8,414	-0.07(-0.28%)
Apr 11, 2018	25.10	25.23	25.07	25.22	15,544	+0.12(+0.48%)
Apr 10, 2018	25.14	25.17	25.10	25.10	4,611	-0.09(-0.37%)
Apr 09, 2018	25.06	25.19	25.02	25.19	20,149	+0.12(+0.49%)
Apr 06, 2018	25.35	25.35	25.07	25.07	5,675	-0.48(-1.88%)
Apr 05, 2018	25.23	25.55	25.22	25.55	8,690	+0.30(+1.19%)
Apr 04, 2018	25.07	25.25	25.05	25.25	7,533	-0.02(-0.08%)
Apr 03, 2018	25.00	25.35	24.98	25.27	19,662	+0.28(+1.12%)
Apr 02, 2018	25.00	25.03	24.99	24.99	11,605	+0.01(+0.04%)
Mar 29, 2018		24.98	24.98	24.98	0	+0.08(+0.32%)
Mar 28, 2018	24.98	24.98	24.90	24.90	5,360	-0.08(-0.32%)
Mar 27, 2018	24.99	25.00	24.90	24.98	8,043	+0.02(+0.07%)
Mar 26, 2018	24.98	24.98	24.85	24.96	7,150	+0.01(+0.05%)
Mar 23, 2018	25.00	25.02	24.95	24.95	16,551	-0.06(-0.25%)
Mar 22, 2018	25.08	25.10	25.01	25.01	4,402	-0.01(-0.03%)
Mar 21, 2018	25.04	25.07	25.00	25.02	14,613	+0.00(+0.00%)
Mar 20, 2018	25.08	25.08	25.02	25.02	2,900	-0.06(-0.24%)
Mar 19, 2018	25.19	25.19	24.95	25.08	6,324	-0.06(-0.25%)
Mar 16, 2018	25.15	25.19	25.10	25.14	3,125	-0.01(-0.03%)
Mar 15, 2018	25.18	25.18	25.00	25.15	8,612	+0.01(+0.04%)
Mar 14, 2018	25.00	25.14	25.00	25.14	11,687	+0.14(+0.56%)
Mar 13, 2018	24.90	25.16	24.90	25.00	6,087	+0.00(+0.00%)
Mar 12, 2018	25.00	25.03	24.90	25.00	6,411	+0.00(+0.00%)
Mar 09, 2018	25.09	25.09	25.00	25.00	2,386	-0.05(-0.20%)
Mar 08, 2018	25.00	25.15	25.00	25.05	4,977	-0.07(-0.28%)
Mar 07, 2018		25.15		25.12	3,048	-0.02(-0.08%)
Mar 06, 2018	25.25	25.25	25.00	25.14	11,271	-0.06(-0.24%)
Mar 05, 2018	24.95	25.20	24.95	25.20	9,339	+0.29(+1.16%)
Mar 02, 2018	25.10	25.10	24.90	24.91	11,362	-0.18(-0.72%)

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.

(NY: )

Historical Prices

Sections

Services

Follow Us

Contact

Woonsocket, RI (02895)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

Follow Us

Contact