Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.77 26.85 26.74 26.83 4,357,284 +0.01(+0.03%)
Sep 28, 2017 26.69 26.87 26.67 26.83 7,183,590 +0.28(+1.05%)
Sep 27, 2017 26.63 26.55 6,926,297 +0.10(+0.40%)
Sep 26, 2017 26.62 26.65 26.43 26.44 9,200,622 -0.26(-0.97%)
Sep 25, 2017 26.56 26.81 26.56 26.70 8,522,147 +0.29(+1.11%)
Sep 22, 2017 26.35 26.58 26.30 26.41 7,993,127 +0.08(+0.32%)
Sep 21, 2017 26.09 26.39 26.05 26.33 12,926,599 +0.33(+1.26%)
Sep 20, 2017 25.88 26.16 25.87 26.00 7,310,028 +0.20(+0.76%)
Sep 19, 2017 25.77 25.90 25.74 25.80 7,487,186 +0.21(+0.82%)
Sep 18, 2017 25.59 25.66 25.49 25.59 7,765,913 +0.05(+0.19%)
Sep 15, 2017 25.38 25.55 25.35 25.54 6,940,472 +0.17(+0.69%)
Sep 14, 2017 25.27 25.49 25.25 25.37 6,931,739 +0.24(+0.95%)
Sep 13, 2017 25.14 25.22 25.05 25.13 5,918,937 +0.17(+0.67%)
Sep 12, 2017 24.89 25.04 24.88 24.96 4,080,948 +0.13(+0.53%)
Sep 11, 2017 24.71 24.89 24.68 24.83 5,846,575 +0.17(+0.68%)
Sep 08, 2017 24.79 24.83 24.61 24.66 4,653,097 -0.13(-0.51%)
Sep 07, 2017 24.69 24.84 24.69 24.79 5,996,777 +0.13(+0.51%)
Sep 06, 2017 24.71 24.29 24.66 9,275,941 +0.26(+1.06%)
Sep 05, 2017 24.38 24.51 24.27 24.40 5,310,867 +0.13(+0.52%)
Sep 01, 2017 24.20 24.37 24.14 24.28 6,571,168 +0.03(+0.12%)
Aug 31, 2017 24.01 24.29 23.99 24.25 7,350,780 +0.25(+1.05%)
Aug 30, 2017 23.94 24.06 23.92 24.00 3,473,689 +0.00(+0.00%)
Aug 29, 2017 23.92 24.03 23.89 24.00 3,875,468 -0.07(-0.29%)
Aug 28, 2017 24.17 24.17 24.01 24.07 3,636,511 -0.05(-0.20%)
Aug 25, 2017 24.03 24.15 23.99 24.12 4,223,183 +0.25(+1.05%)
Aug 24, 2017 24.01 24.01 23.78 23.87 3,457,122 -0.04(-0.18%)
Aug 23, 2017 23.69 23.96 23.67 23.91 5,456,519 +0.06(+0.26%)
Aug 22, 2017 23.80 23.86 23.78 23.85 6,472,356 +0.10(+0.44%)
Aug 21, 2017 23.86 23.87 23.74 23.74 4,897,648 -0.11(-0.47%)
Aug 18, 2017 23.74 23.93 23.71 23.85 6,789,679 +0.04(+0.18%)
Aug 17, 2017 24.03 24.03 23.81 23.81 5,332,188 -0.13(-0.55%)
Aug 16, 2017 24.23 24.29 23.93 23.94 6,918,507 -0.20(-0.81%)
Aug 15, 2017 24.14 24.16 23.95 24.14 6,572,146 -0.08(-0.32%)
Aug 14, 2017 24.40 24.47 24.20 24.22 5,942,456 -0.18(-0.74%)
Aug 11, 2017 24.45 24.51 24.38 24.40 7,166,241 -0.37(-1.49%)
Aug 10, 2017 25.08 25.10 24.75 24.77 7,386,407 -0.48(-1.91%)
Aug 09, 2017 25.12 25.25 25.05 25.25 5,596,362 +0.15(+0.61%)
Aug 08, 2017 25.23 25.30 25.08 25.10 7,874,433 -0.14(-0.57%)
Aug 07, 2017 24.99 25.27 24.97 25.24 11,316,643 +0.29(+1.16%)
Aug 04, 2017 24.89 25.01 24.87 24.95 4,890,325 +0.13(+0.53%)
Aug 03, 2017 24.90 25.00 24.80 24.82 6,080,179 -0.18(-0.71%)
Aug 02, 2017 24.85 25.12 24.82 25.00 6,684,331 +0.09(+0.36%)
Aug 01, 2017 24.84 25.10 24.79 24.91 15,282,791 +0.78(+3.22%)
Jul 31, 2017 24.27 24.28 24.08 24.13 8,508,268 -0.01(-0.06%)
Jul 28, 2017 23.79 24.16 23.78 24.15 7,902,521 +0.12(+0.49%)
Jul 27, 2017 24.08 24.09 23.93 24.03 4,729,816 +0.10(+0.43%)
Jul 26, 2017 24.04 24.04 23.88 23.93 4,433,939 -0.04(-0.17%)
Jul 25, 2017 24.03 24.09 23.92 23.97 5,055,211 +0.30(+1.28%)
Jul 24, 2017 23.71 23.72 23.52 23.67 7,465,737 -0.15(-0.63%)
Jul 21, 2017 24.09 24.11 23.78 23.82 5,424,437 -0.29(-1.20%)
Jul 20, 2017 24.14 24.17 24.02 24.11 5,320,323 +0.05(+0.20%)
Jul 19, 2017 23.86 24.09 23.86 24.06 5,364,351 +0.14(+0.57%)
Jul 18, 2017 24.01 24.05 23.87 23.92 3,923,727 -0.06(-0.26%)
Jul 17, 2017 24.11 24.17 23.97 23.98 4,788,934 -0.02(-0.09%)
Jul 14, 2017 23.99 24.07 23.90 24.00 4,559,198 +0.16(+0.66%)
Jul 13, 2017 23.84 23.87 23.74 23.85 3,928,216 -0.10(-0.43%)
Jul 12, 2017 23.98 24.10 23.84 23.95 6,693,468 +0.35(+1.48%)
Jul 11, 2017 23.39 23.61 23.35 23.60 6,656,247 +0.02(+0.09%)
Jul 10, 2017 23.48 23.63 23.47 23.58 4,623,742 -0.02(-0.09%)
Jul 07, 2017 23.64 23.66 23.45 23.60 5,891,964 -0.05(-0.23%)
Jul 06, 2017 23.71 23.93 23.65 23.65 5,917,866 +0.01(+0.06%)
Jul 05, 2017 23.85 23.86 23.58 23.64 7,724,541 -0.41(-1.71%)
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.