Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.33 26.37 26.11 26.37 21,663,272 +0.07(+0.28%)
Sep 28, 2017 26.06 26.43 26.02 26.30 24,449,994 +0.11(+0.42%)
Sep 27, 2017 26.24 26.19 19,910,056 +0.11(+0.42%)
Sep 26, 2017 26.23 26.33 26.03 26.08 23,769,724 -0.16(-0.59%)
Sep 25, 2017 26.52 26.62 26.18 26.23 30,026,512 -0.33(-1.25%)
Sep 22, 2017 26.67 26.68 26.42 26.57 19,770,502 -0.01(-0.03%)
Sep 21, 2017 26.64 26.74 26.53 26.57 21,294,308 -0.01(-0.06%)
Sep 20, 2017 26.54 26.75 26.45 26.59 34,760,824 +0.40(+1.52%)
Sep 19, 2017 26.34 26.34 26.11 26.19 21,241,606 -0.07(-0.28%)
Sep 18, 2017 26.14 26.26 26.01 26.26 22,925,640 +0.14(+0.54%)
Sep 15, 2017 26.30 26.39 26.03 26.12 39,081,184 -0.27(-1.04%)
Sep 14, 2017 25.89 26.48 25.86 26.40 37,125,988 +0.49(+1.91%)
Sep 13, 2017 26.05 26.17 25.83 25.90 28,402,668 -0.23(-0.88%)
Sep 12, 2017 25.40 26.41 25.38 26.13 50,432,080 +0.78(+3.06%)
Sep 11, 2017 25.18 25.37 25.10 25.35 22,171,764 +0.16(+0.65%)
Sep 08, 2017 25.08 25.30 24.97 25.19 20,903,598 +0.08(+0.32%)
Sep 07, 2017 25.15 25.21 24.98 25.11 24,185,654 +0.00(+0.00%)
Sep 06, 2017 25.08 25.20 25.05 25.11 17,884,764 +0.14(+0.56%)
Sep 05, 2017 25.03 25.24 24.93 24.97 19,352,526 -0.12(-0.47%)
Sep 01, 2017 25.07 25.21 24.98 25.09 24,607,998 +0.03(+0.12%)
Aug 31, 2017 24.75 25.13 24.73 25.06 35,061,844 +0.35(+1.41%)
Aug 30, 2017 24.73 24.73 24.56 24.71 15,918,775 -0.04(-0.15%)
Aug 29, 2017 24.70 24.78 24.56 24.75 16,546,999 +0.02(+0.09%)
Aug 28, 2017 24.75 24.84 24.68 24.73 16,737,348 +0.06(+0.24%)
Aug 25, 2017 24.59 24.84 24.56 24.67 19,484,216 +0.12(+0.48%)
Aug 24, 2017 24.65 24.67 24.50 24.55 15,591,887 -0.01(-0.03%)
Aug 23, 2017 24.43 24.67 24.43 24.56 21,820,028 +0.07(+0.27%)
Aug 22, 2017 24.20 24.54 24.16 24.49 18,209,540 +0.29(+1.19%)
Aug 21, 2017 24.08 24.28 23.88 24.20 22,922,954 +0.07(+0.28%)
Aug 18, 2017 24.31 24.36 24.12 24.13 20,968,166 -0.21(-0.85%)
Aug 17, 2017 24.59 24.71 24.34 24.34 20,113,092 -0.30(-1.23%)
Aug 16, 2017 24.62 24.74 24.57 24.64 14,292,658 -0.01(-0.06%)
Aug 15, 2017 24.63 24.77 24.57 24.66 23,179,884 +0.05(+0.21%)
Aug 14, 2017 24.62 24.65 24.49 24.61 17,315,218 +0.04(+0.18%)
Aug 11, 2017 24.75 24.80 24.53 24.56 17,500,570 -0.13(-0.51%)
Aug 10, 2017 24.65 24.78 24.53 24.69 24,480,344 -0.02(-0.09%)
Aug 09, 2017 24.63 24.72 24.50 24.71 20,300,644 +0.13(+0.51%)
Aug 08, 2017 24.62 24.72 24.54 24.59 21,702,698 -0.02(-0.09%)
Aug 07, 2017 24.78 24.81 24.58 24.61 16,937,348 -0.24(-0.98%)
Aug 04, 2017 25.12 24.73 24.85 34,911,424 +0.16(+0.63%)
Aug 03, 2017 24.34 24.98 24.28 24.70 36,910,516 +0.38(+1.55%)
Aug 02, 2017 24.28 24.32 24.16 24.32 39,058,140 +0.12(+0.49%)
Aug 01, 2017 24.17 24.36 23.94 24.20 36,082,800 -0.06(-0.24%)
Jul 31, 2017 24.30 24.43 24.25 24.26 30,045,234 +0.01(+0.03%)
Jul 28, 2017 24.19 24.27 24.00 24.25 22,196,882 +0.11(+0.45%)
Jul 27, 2017 23.99 24.14 23.92 24.14 22,772,324 +0.08(+0.33%)
Jul 26, 2017 24.21 24.22 24.01 24.06 21,492,070 -0.15(-0.63%)
Jul 25, 2017 24.42 24.49 24.15 24.22 27,046,474 -0.16(-0.66%)
Jul 24, 2017 24.42 24.47 24.27 24.38 20,177,208 -0.12(-0.48%)
Jul 21, 2017 24.49 24.57 24.43 24.49 16,435,772 -0.04(-0.18%)
Jul 20, 2017 24.49 24.65 24.41 24.54 23,174,048 -0.06(-0.24%)
Jul 19, 2017 24.41 24.65 24.37 24.60 25,711,082 +0.19(+0.78%)
Jul 18, 2017 24.31 24.43 24.17 24.41 19,914,374 +0.08(+0.33%)
Jul 17, 2017 24.46 24.49 24.25 24.33 22,997,952 -0.13(-0.54%)
Jul 14, 2017 24.34 24.55 24.32 24.46 17,086,882 +0.11(+0.45%)
Jul 13, 2017 24.30 24.39 24.14 24.35 18,301,028 +0.04(+0.18%)
Jul 12, 2017 24.39 24.53 24.29 24.30 18,905,300 +0.04(+0.15%)
Jul 11, 2017 24.44 24.49 24.18 24.27 16,695,205 -0.18(-0.72%)
Jul 10, 2017 24.41 24.53 24.32 24.44 18,488,520 +0.04(+0.18%)
Jul 07, 2017 24.33 24.41 24.16 24.40 23,232,282 +0.10(+0.39%)
Jul 06, 2017 24.61 24.63 24.25 24.30 19,032,808 -0.31(-1.25%)
Jul 05, 2017 24.83 24.84 24.50 24.61 22,139,940 -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.