Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.79 22.87 22.53 22.63 5,914,603 -0.09(-0.40%)
Sep 27, 2018 22.78 22.88 22.69 22.72 4,943,593 +0.00(+0.00%)
Sep 26, 2018 23.13 23.17 22.64 22.72 6,480,789 -0.50(-2.14%)
Sep 25, 2018 23.77 23.79 23.19 23.22 4,624,700 -0.48(-2.04%)
Sep 24, 2018 24.23 24.33 23.68 23.70 4,505,764 -0.43(-1.77%)
Sep 21, 2018 24.17 24.31 23.95 24.13 6,940,798 +0.02(+0.09%)
Sep 20, 2018 24.35 24.38 24.00 24.11 5,149,477 -0.15(-0.61%)
Sep 19, 2018 24.24 24.30 23.93 24.26 4,784,853 +0.06(+0.23%)
Sep 18, 2018 23.98 24.22 23.80 24.20 5,785,211 +0.18(+0.73%)
Sep 17, 2018 23.82 24.26 23.77 24.02 3,186,150 +0.27(+1.15%)
Sep 14, 2018 23.88 23.94 23.63 23.75 2,564,773 -0.17(-0.70%)
Sep 13, 2018 24.00 24.05 23.83 23.92 3,286,759 -0.02(-0.09%)
Sep 12, 2018 24.07 24.16 23.86 23.94 2,549,599 -0.11(-0.47%)
Sep 11, 2018 23.67 24.09 23.60 24.05 3,874,847 +0.40(+1.69%)
Sep 10, 2018 23.91 24.01 23.63 23.65 2,618,811 -0.19(-0.79%)
Sep 07, 2018 23.92 23.97 23.47 23.84 3,251,947 -0.17(-0.70%)
Sep 06, 2018 24.28 24.33 23.84 24.01 2,773,663 -0.26(-1.07%)
Sep 05, 2018 23.88 24.30 23.63 24.27 4,713,314 +0.36(+1.52%)
Sep 04, 2018 23.84 24.20 23.78 23.91 4,425,479 -0.04(-0.18%)
Aug 31, 2018 23.95 23.95 23.95 0 -0.41(-1.70%)
Aug 30, 2018 24.33 24.49 24.17 24.36 4,806,949 -0.09(-0.37%)
Aug 29, 2018 24.61 24.62 24.37 24.45 4,458,448 -0.08(-0.34%)
Aug 28, 2018 25.10 25.14 24.52 24.54 6,445,876 -0.41(-1.63%)
Aug 27, 2018 24.96 25.01 24.79 24.94 4,582,967 +0.04(+0.14%)
Aug 24, 2018 25.03 25.14 24.75 24.91 13,543,288 -0.32(-1.28%)
Aug 23, 2018 25.24 25.44 25.16 25.23 2,330,625 -0.13(-0.50%)
Aug 22, 2018 25.22 25.39 25.20 25.36 2,180,990 +0.20(+0.81%)
Aug 21, 2018 25.42 25.56 25.15 25.15 2,565,158 -0.23(-0.91%)
Aug 20, 2018 25.20 25.48 25.10 25.38 3,110,229 +0.13(+0.53%)
Aug 17, 2018 24.68 25.28 24.61 25.25 5,647,781 +0.79(+3.24%)
Aug 16, 2018 24.70 24.75 24.43 24.46 2,853,225 -0.13(-0.51%)
Aug 15, 2018 24.76 24.76 24.17 24.59 2,769,570 -0.30(-1.21%)
Aug 14, 2018 24.98 24.98 24.75 24.89 2,870,289 -0.13(-0.53%)
Aug 13, 2018 25.12 25.20 24.95 25.02 3,266,080 -0.13(-0.50%)
Aug 10, 2018 25.26 25.37 25.11 25.15 4,312,672 -0.22(-0.86%)
Aug 09, 2018 25.06 25.38 25.01 25.36 3,246,561 +0.29(+1.17%)
Aug 08, 2018 25.19 25.19 24.81 25.07 2,940,608 -0.07(-0.28%)
Aug 07, 2018 25.57 25.58 24.99 25.14 6,341,928 -0.45(-1.75%)
Aug 06, 2018 25.27 25.63 25.27 25.59 2,608,954 +0.39(+1.56%)
Aug 03, 2018 24.99 25.38 24.94 25.20 5,879,645 +0.35(+1.41%)
Aug 02, 2018 24.55 24.90 24.34 24.84 3,760,916 +0.13(+0.54%)
Aug 01, 2018 24.64 24.82 24.52 24.71 2,752,975 -0.12(-0.48%)
Jul 31, 2018 24.75 24.97 24.65 24.83 4,103,124 +0.08(+0.34%)
Jul 30, 2018 24.61 24.82 24.52 24.75 2,594,472 +0.26(+1.06%)
Jul 27, 2018 24.56 24.91 24.42 24.49 3,563,144 -0.15(-0.60%)
Jul 26, 2018 24.34 24.73 24.27 24.63 3,400,008 +0.15(+0.60%)
Jul 25, 2018 24.58 24.67 24.32 24.49 4,688,192 +0.09(+0.37%)
Jul 24, 2018 24.34 24.49 24.24 24.40 3,832,358 +0.18(+0.72%)
Jul 23, 2018 24.30 24.30 24.00 24.22 3,013,776 -0.04(-0.14%)
Jul 20, 2018 24.96 24.96 24.18 24.26 5,234,250 -0.44(-1.79%)
Jul 19, 2018 24.33 24.82 24.21 24.70 11,315,261 +0.72(+3.01%)
Jul 18, 2018 24.11 24.13 23.83 23.98 3,921,021 -0.20(-0.84%)
Jul 17, 2018 24.70 24.70 24.16 24.18 4,753,335 -0.60(-2.43%)
Jul 16, 2018 24.88 24.90 24.65 24.78 3,245,239 -0.15(-0.62%)
Jul 13, 2018 25.02 25.10 24.89 24.94 3,405,294 -0.18(-0.70%)
Jul 12, 2018 24.96 25.15 24.65 25.11 5,268,819 +0.29(+1.19%)
Jul 11, 2018 24.88 25.02 24.66 24.82 3,022,844 -0.27(-1.06%)
Jul 10, 2018 24.86 25.11 24.77 25.08 3,906,955 +0.22(+0.90%)
Jul 09, 2018 25.03 25.03 24.70 24.86 4,423,820 -0.10(-0.39%)
Jul 06, 2018 24.55 25.02 24.36 24.96 4,594,978 +0.36(+1.45%)
Jul 05, 2018 25.23 25.35 24.51 24.60 5,371,389 -0.06(-0.26%)
Jul 03, 2018 24.66 24.66 24.66 0 +0.13(+0.54%)
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.