Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.08 26.17 26.06 26.15 4,471,046 +0.01(+0.03%)
Sep 28, 2017 26.01 26.19 26.00 26.15 7,371,143 +0.27(+1.05%)
Sep 27, 2017 25.95 25.87 7,107,132 +0.10(+0.40%)
Sep 26, 2017 25.94 25.97 25.76 25.77 9,440,836 -0.25(-0.97%)
Sep 25, 2017 25.89 26.12 25.88 26.02 8,744,648 +0.29(+1.11%)
Sep 22, 2017 25.68 25.91 25.64 25.74 8,201,815 +0.08(+0.32%)
Sep 21, 2017 25.42 25.72 25.38 25.66 13,264,093 +0.32(+1.26%)
Sep 20, 2017 25.22 25.49 25.21 25.34 7,500,882 +0.19(+0.76%)
Sep 19, 2017 25.12 25.24 25.08 25.14 7,682,665 +0.20(+0.82%)
Sep 18, 2017 24.94 25.01 24.84 24.94 7,968,669 +0.05(+0.19%)
Sep 15, 2017 24.74 24.90 24.71 24.89 7,121,677 +0.17(+0.69%)
Sep 14, 2017 24.63 24.84 24.61 24.72 7,112,716 +0.23(+0.94%)
Sep 13, 2017 24.50 24.58 24.41 24.49 6,073,471 +0.16(+0.67%)
Sep 12, 2017 24.26 24.40 24.25 24.33 4,187,496 +0.13(+0.53%)
Sep 11, 2017 24.08 24.26 24.06 24.20 5,999,220 +0.16(+0.68%)
Sep 08, 2017 24.16 24.20 23.98 24.04 4,774,583 -0.12(-0.51%)
Sep 07, 2017 24.06 24.21 24.06 24.16 6,153,343 +0.12(+0.51%)
Sep 06, 2017 24.08 23.67 24.04 9,518,122 +0.25(+1.06%)
Sep 05, 2017 23.76 23.89 23.65 23.78 5,449,525 +0.12(+0.52%)
Sep 01, 2017 23.58 23.75 23.53 23.66 6,742,731 +0.03(+0.12%)
Aug 31, 2017 23.40 23.68 23.38 23.63 7,542,697 +0.25(+1.05%)
Aug 30, 2017 23.33 23.45 23.31 23.39 3,564,381 +0.00(+0.00%)
Aug 29, 2017 23.31 23.42 23.28 23.39 3,976,651 -0.07(-0.29%)
Aug 28, 2017 23.56 23.56 23.40 23.46 3,731,455 -0.05(-0.20%)
Aug 25, 2017 23.42 23.53 23.38 23.50 4,333,444 +0.24(+1.05%)
Aug 24, 2017 23.40 23.40 23.17 23.26 3,547,382 -0.04(-0.18%)
Aug 23, 2017 23.08 23.36 23.07 23.30 5,598,980 +0.06(+0.26%)
Aug 22, 2017 23.20 23.25 23.17 23.24 6,641,339 +0.10(+0.44%)
Aug 21, 2017 23.25 23.26 23.14 23.14 5,025,518 -0.11(-0.47%)
Aug 18, 2017 23.14 23.32 23.10 23.25 6,966,947 +0.04(+0.18%)
Aug 17, 2017 23.42 23.42 23.21 23.21 5,471,403 -0.13(-0.55%)
Aug 16, 2017 23.61 23.67 23.32 23.33 7,099,139 -0.19(-0.81%)
Aug 15, 2017 23.53 23.54 23.34 23.53 6,743,735 -0.07(-0.32%)
Aug 14, 2017 23.78 23.85 23.58 23.60 6,097,605 -0.18(-0.74%)
Aug 11, 2017 23.82 23.89 23.76 23.78 7,353,340 -0.36(-1.49%)
Aug 10, 2017 24.44 24.46 24.12 24.14 7,579,255 -0.47(-1.91%)
Aug 09, 2017 24.48 24.61 24.42 24.61 5,742,474 +0.15(+0.61%)
Aug 08, 2017 24.58 24.65 24.44 24.46 8,080,025 -0.14(-0.57%)
Aug 07, 2017 24.36 24.62 24.33 24.60 11,612,106 +0.28(+1.16%)
Aug 04, 2017 24.26 24.37 24.24 24.32 5,018,005 +0.13(+0.53%)
Aug 03, 2017 24.26 24.36 24.17 24.19 6,238,925 -0.17(-0.71%)
Aug 02, 2017 24.22 24.48 24.19 24.36 6,858,851 +0.09(+0.36%)
Aug 01, 2017 24.20 24.46 24.16 24.28 15,681,805 +0.76(+3.22%)
Jul 31, 2017 23.65 23.66 23.47 23.52 8,730,408 -0.01(-0.06%)
Jul 28, 2017 23.19 23.54 23.18 23.53 8,108,845 +0.11(+0.49%)
Jul 27, 2017 23.47 23.47 23.32 23.42 4,853,305 +0.10(+0.43%)
Jul 26, 2017 23.43 23.43 23.27 23.32 4,549,703 -0.04(-0.17%)
Jul 25, 2017 23.42 23.47 23.31 23.36 5,187,196 +0.29(+1.28%)
Jul 24, 2017 23.11 23.11 22.92 23.07 7,660,657 -0.15(-0.63%)
Jul 21, 2017 23.48 23.49 23.18 23.21 5,566,062 -0.28(-1.20%)
Jul 20, 2017 23.53 23.55 23.41 23.49 5,459,230 +0.05(+0.20%)
Jul 19, 2017 23.25 23.47 23.25 23.45 5,504,407 +0.13(+0.57%)
Jul 18, 2017 23.40 23.43 23.27 23.31 4,026,171 -0.06(-0.26%)
Jul 17, 2017 23.49 23.55 23.36 23.37 4,913,967 -0.02(-0.09%)
Jul 14, 2017 23.38 23.46 23.29 23.39 4,678,233 +0.15(+0.66%)
Jul 13, 2017 23.23 23.26 23.14 23.24 4,030,777 -0.10(-0.43%)
Jul 12, 2017 23.37 23.49 23.23 23.34 6,868,226 +0.34(+1.48%)
Jul 11, 2017 22.80 23.01 22.76 23.00 6,830,033 +0.02(+0.09%)
Jul 10, 2017 22.88 23.03 22.87 22.98 4,744,462 -0.02(-0.09%)
Jul 07, 2017 23.04 23.06 22.85 23.00 6,045,796 -0.05(-0.23%)
Jul 06, 2017 23.11 23.32 23.05 23.05 6,072,374 +0.01(+0.06%)
Jul 05, 2017 23.25 23.25 22.98 23.04 7,926,219 -0.40(-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.