Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.79 22.87 22.53 22.63 5,914,148 -0.09(-0.40%)
Sep 27, 2018 22.79 22.88 22.69 22.72 4,943,213 +0.00(+0.00%)
Sep 26, 2018 23.14 23.17 22.65 22.72 6,480,291 -0.50(-2.14%)
Sep 25, 2018 23.77 23.79 23.19 23.22 4,624,344 -0.48(-2.04%)
Sep 24, 2018 24.23 24.33 23.69 23.70 4,505,418 -0.43(-1.77%)
Sep 21, 2018 24.17 24.31 23.95 24.13 6,940,264 +0.02(+0.09%)
Sep 20, 2018 24.35 24.38 24.00 24.11 5,149,081 -0.15(-0.61%)
Sep 19, 2018 24.24 24.30 23.94 24.26 4,784,485 +0.06(+0.23%)
Sep 18, 2018 23.98 24.22 23.80 24.20 5,784,767 +0.18(+0.73%)
Sep 17, 2018 23.82 24.26 23.77 24.03 3,185,905 +0.27(+1.15%)
Sep 14, 2018 23.89 23.95 23.63 23.75 2,564,576 -0.17(-0.70%)
Sep 13, 2018 24.01 24.05 23.83 23.92 3,286,507 -0.02(-0.09%)
Sep 12, 2018 24.07 24.17 23.86 23.94 2,549,403 -0.11(-0.47%)
Sep 11, 2018 23.67 24.10 23.60 24.05 3,874,549 +0.40(+1.69%)
Sep 10, 2018 23.91 24.01 23.63 23.66 2,618,610 -0.19(-0.79%)
Sep 07, 2018 23.92 23.97 23.47 23.84 3,251,697 -0.17(-0.70%)
Sep 06, 2018 24.29 24.34 23.84 24.01 2,773,450 -0.26(-1.07%)
Sep 05, 2018 23.88 24.30 23.63 24.27 4,712,952 +0.36(+1.52%)
Sep 04, 2018 23.84 24.21 23.78 23.91 4,425,139 -0.04(-0.18%)
Aug 31, 2018 23.95 23.95 23.95 0 -0.41(-1.70%)
Aug 30, 2018 24.34 24.50 24.17 24.36 4,806,579 -0.09(-0.37%)
Aug 29, 2018 24.61 24.63 24.37 24.45 4,458,105 -0.08(-0.34%)
Aug 28, 2018 25.10 25.14 24.52 24.54 6,445,380 -0.41(-1.63%)
Aug 27, 2018 24.96 25.02 24.79 24.94 4,582,614 +0.04(+0.14%)
Aug 24, 2018 25.03 25.14 24.75 24.91 13,542,247 -0.32(-1.28%)
Aug 23, 2018 25.24 25.44 25.16 25.23 2,330,446 -0.13(-0.50%)
Aug 22, 2018 25.22 25.39 25.20 25.36 2,180,823 +0.20(+0.81%)
Aug 21, 2018 25.42 25.56 25.15 25.16 2,564,961 -0.23(-0.91%)
Aug 20, 2018 25.20 25.48 25.10 25.39 3,109,990 +0.13(+0.53%)
Aug 17, 2018 24.69 25.28 24.62 25.25 5,647,347 +0.79(+3.24%)
Aug 16, 2018 24.70 24.76 24.43 24.46 2,853,006 -0.13(-0.51%)
Aug 15, 2018 24.76 24.76 24.17 24.59 2,769,357 -0.30(-1.21%)
Aug 14, 2018 24.98 24.98 24.76 24.89 2,870,068 -0.13(-0.53%)
Aug 13, 2018 25.12 25.20 24.95 25.02 3,265,829 -0.13(-0.50%)
Aug 10, 2018 25.26 25.37 25.11 25.15 4,312,340 -0.22(-0.86%)
Aug 09, 2018 25.06 25.39 25.01 25.37 3,246,311 +0.29(+1.17%)
Aug 08, 2018 25.19 25.19 24.81 25.07 2,940,382 -0.07(-0.28%)
Aug 07, 2018 25.58 25.58 24.99 25.14 6,341,440 -0.45(-1.75%)
Aug 06, 2018 25.27 25.63 25.27 25.59 2,608,754 +0.39(+1.56%)
Aug 03, 2018 24.99 25.39 24.94 25.20 5,879,193 +0.35(+1.41%)
Aug 02, 2018 24.55 24.90 24.34 24.85 3,760,627 +0.13(+0.54%)
Aug 01, 2018 24.64 24.83 24.52 24.71 2,752,764 -0.12(-0.48%)
Jul 31, 2018 24.76 24.97 24.65 24.83 4,102,808 +0.08(+0.34%)
Jul 30, 2018 24.62 24.83 24.52 24.75 2,594,272 +0.26(+1.06%)
Jul 27, 2018 24.56 24.92 24.42 24.49 3,562,870 -0.15(-0.60%)
Jul 26, 2018 24.34 24.73 24.27 24.64 3,399,746 +0.15(+0.60%)
Jul 25, 2018 24.58 24.67 24.32 24.49 4,687,831 +0.09(+0.37%)
Jul 24, 2018 24.34 24.49 24.24 24.40 3,832,063 +0.18(+0.72%)
Jul 23, 2018 24.30 24.30 24.01 24.22 3,013,544 -0.04(-0.14%)
Jul 20, 2018 24.96 24.96 24.18 24.26 5,233,847 -0.44(-1.79%)
Jul 19, 2018 24.34 24.82 24.21 24.70 11,314,392 +0.72(+3.01%)
Jul 18, 2018 24.11 24.13 23.83 23.98 3,920,720 -0.20(-0.84%)
Jul 17, 2018 24.71 24.71 24.17 24.18 4,752,969 -0.60(-2.43%)
Jul 16, 2018 24.88 24.90 24.65 24.78 3,244,990 -0.15(-0.62%)
Jul 13, 2018 25.02 25.10 24.89 24.94 3,405,032 -0.18(-0.70%)
Jul 12, 2018 24.96 25.15 24.65 25.11 5,268,414 +0.29(+1.19%)
Jul 11, 2018 24.88 25.02 24.66 24.82 3,022,611 -0.27(-1.06%)
Jul 10, 2018 24.86 25.11 24.77 25.09 3,906,655 +0.22(+0.90%)
Jul 09, 2018 25.03 25.03 24.71 24.86 4,423,480 -0.10(-0.39%)
Jul 06, 2018 24.55 25.02 24.36 24.96 4,594,625 +0.36(+1.45%)
Jul 05, 2018 25.23 25.35 24.51 24.60 5,370,976 -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.