Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.33 26.37 26.11 26.37 21,665,518 +0.07(+0.28%)
Sep 28, 2017 26.05 26.43 26.02 26.30 24,452,526 +0.11(+0.42%)
Sep 27, 2017 26.24 26.19 19,912,118 +0.11(+0.42%)
Sep 26, 2017 26.23 26.33 26.03 26.07 23,772,186 -0.16(-0.59%)
Sep 25, 2017 26.52 26.61 26.18 26.23 30,029,624 -0.33(-1.25%)
Sep 22, 2017 26.67 26.68 26.42 26.56 19,772,552 -0.01(-0.03%)
Sep 21, 2017 26.64 26.73 26.53 26.57 21,296,514 -0.01(-0.06%)
Sep 20, 2017 26.54 26.75 26.45 26.58 34,764,424 +0.40(+1.52%)
Sep 19, 2017 26.34 26.34 26.11 26.19 21,243,806 -0.07(-0.28%)
Sep 18, 2017 26.13 26.26 26.01 26.26 22,928,014 +0.14(+0.54%)
Sep 15, 2017 26.30 26.39 26.03 26.12 39,085,232 -0.27(-1.04%)
Sep 14, 2017 25.89 26.47 25.85 26.39 37,129,836 +0.50(+1.91%)
Sep 13, 2017 26.05 26.17 25.83 25.90 28,405,610 -0.23(-0.88%)
Sep 12, 2017 25.40 26.41 25.38 26.13 50,437,304 +0.78(+3.06%)
Sep 11, 2017 25.18 25.37 25.10 25.35 22,174,062 +0.16(+0.65%)
Sep 08, 2017 25.08 25.30 24.97 25.19 20,905,764 +0.08(+0.32%)
Sep 07, 2017 25.14 25.21 24.97 25.11 24,188,160 +0.00(+0.00%)
Sep 06, 2017 25.08 25.20 25.05 25.11 17,886,618 +0.14(+0.56%)
Sep 05, 2017 25.03 25.24 24.93 24.97 19,354,532 -0.12(-0.47%)
Sep 01, 2017 25.07 25.21 24.98 25.09 24,610,548 +0.03(+0.12%)
Aug 31, 2017 24.75 25.13 24.73 25.06 35,065,476 +0.35(+1.41%)
Aug 30, 2017 24.73 24.73 24.56 24.71 15,920,424 -0.04(-0.15%)
Aug 29, 2017 24.69 24.78 24.55 24.75 16,548,713 +0.02(+0.09%)
Aug 28, 2017 24.75 24.83 24.68 24.72 16,739,083 +0.06(+0.24%)
Aug 25, 2017 24.58 24.83 24.55 24.66 19,486,234 +0.12(+0.48%)
Aug 24, 2017 24.65 24.67 24.50 24.55 15,593,502 -0.01(-0.03%)
Aug 23, 2017 24.43 24.66 24.43 24.55 21,822,288 +0.07(+0.27%)
Aug 22, 2017 24.20 24.54 24.15 24.49 18,211,426 +0.29(+1.19%)
Aug 21, 2017 24.08 24.28 23.87 24.20 22,925,328 +0.07(+0.28%)
Aug 18, 2017 24.31 24.35 24.12 24.13 20,970,338 -0.21(-0.85%)
Aug 17, 2017 24.59 24.71 24.34 24.34 20,115,176 -0.30(-1.23%)
Aug 16, 2017 24.62 24.74 24.57 24.64 14,294,139 -0.01(-0.06%)
Aug 15, 2017 24.63 24.77 24.57 24.66 23,182,286 +0.05(+0.21%)
Aug 14, 2017 24.62 24.65 24.49 24.61 17,317,012 +0.04(+0.18%)
Aug 11, 2017 24.75 24.79 24.53 24.56 17,502,384 -0.13(-0.51%)
Aug 10, 2017 24.65 24.78 24.53 24.69 24,482,882 -0.02(-0.09%)
Aug 09, 2017 24.63 24.72 24.49 24.71 20,302,748 +0.13(+0.51%)
Aug 08, 2017 24.62 24.72 24.53 24.58 21,704,946 -0.02(-0.09%)
Aug 07, 2017 24.78 24.81 24.58 24.61 16,939,104 -0.24(-0.98%)
Aug 04, 2017 25.11 24.73 24.85 34,915,040 +0.16(+0.63%)
Aug 03, 2017 24.34 24.97 24.27 24.69 36,914,340 +0.38(+1.55%)
Aug 02, 2017 24.28 24.32 24.15 24.32 39,062,184 +0.12(+0.49%)
Aug 01, 2017 24.17 24.36 23.94 24.20 36,086,532 -0.06(-0.24%)
Jul 31, 2017 24.29 24.43 24.24 24.26 30,048,342 +0.01(+0.03%)
Jul 28, 2017 24.18 24.26 24.00 24.25 22,199,178 +0.11(+0.45%)
Jul 27, 2017 23.99 24.14 23.91 24.14 22,774,680 +0.08(+0.33%)
Jul 26, 2017 24.21 24.21 24.01 24.06 21,494,294 -0.15(-0.63%)
Jul 25, 2017 24.42 24.49 24.15 24.21 27,049,272 -0.16(-0.66%)
Jul 24, 2017 24.42 24.47 24.26 24.37 20,179,296 -0.12(-0.48%)
Jul 21, 2017 24.48 24.56 24.43 24.49 16,437,473 -0.04(-0.18%)
Jul 20, 2017 24.48 24.65 24.40 24.54 23,176,446 -0.06(-0.24%)
Jul 19, 2017 24.41 24.64 24.37 24.59 25,713,742 +0.19(+0.78%)
Jul 18, 2017 24.31 24.43 24.17 24.40 19,916,436 +0.08(+0.33%)
Jul 17, 2017 24.46 24.48 24.24 24.32 23,000,332 -0.13(-0.54%)
Jul 14, 2017 24.34 24.54 24.32 24.45 17,088,650 +0.11(+0.45%)
Jul 13, 2017 24.30 24.39 24.13 24.35 18,302,922 +0.04(+0.18%)
Jul 12, 2017 24.39 24.53 24.29 24.30 18,907,256 +0.04(+0.15%)
Jul 11, 2017 24.43 24.48 24.18 24.26 16,696,933 -0.18(-0.72%)
Jul 10, 2017 24.40 24.53 24.32 24.44 18,490,434 +0.04(+0.18%)
Jul 07, 2017 24.32 24.40 24.15 24.40 23,234,686 +0.10(+0.39%)
Jul 06, 2017 24.61 24.63 24.24 24.30 19,034,778 -0.31(-1.25%)
Jul 05, 2017 24.83 24.84 24.50 24.61 22,142,230 -0.13(-0.53%)
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.