Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.08 26.16 26.05 26.15 4,471,415 +0.01(+0.03%)
Sep 28, 2017 26.01 26.18 25.99 26.14 7,371,752 +0.27(+1.05%)
Sep 27, 2017 25.95 25.87 7,107,720 +0.10(+0.40%)
Sep 26, 2017 25.94 25.97 25.76 25.77 9,441,616 -0.25(-0.97%)
Sep 25, 2017 25.88 26.12 25.88 26.02 8,745,370 +0.29(+1.11%)
Sep 22, 2017 25.67 25.91 25.63 25.73 8,202,493 +0.08(+0.32%)
Sep 21, 2017 25.42 25.72 25.38 25.65 13,265,188 +0.32(+1.26%)
Sep 20, 2017 25.22 25.49 25.21 25.33 7,501,501 +0.19(+0.76%)
Sep 19, 2017 25.12 25.24 25.08 25.14 7,683,300 +0.20(+0.82%)
Sep 18, 2017 24.94 25.01 24.84 24.94 7,969,328 +0.05(+0.19%)
Sep 15, 2017 24.73 24.90 24.71 24.89 7,122,266 +0.17(+0.69%)
Sep 14, 2017 24.63 24.84 24.61 24.72 7,113,304 +0.23(+0.94%)
Sep 13, 2017 24.50 24.57 24.41 24.49 6,073,973 +0.16(+0.67%)
Sep 12, 2017 24.26 24.40 24.24 24.33 4,187,841 +0.13(+0.53%)
Sep 11, 2017 24.07 24.26 24.05 24.20 5,999,716 +0.16(+0.68%)
Sep 08, 2017 24.16 24.20 23.98 24.03 4,774,977 -0.12(-0.51%)
Sep 07, 2017 24.06 24.21 24.06 24.16 6,153,852 +0.12(+0.51%)
Sep 06, 2017 24.08 23.67 24.03 9,518,908 +0.25(+1.06%)
Sep 05, 2017 23.76 23.88 23.65 23.78 5,449,976 +0.12(+0.52%)
Sep 01, 2017 23.58 23.75 23.52 23.66 6,743,288 +0.03(+0.12%)
Aug 31, 2017 23.39 23.67 23.37 23.63 7,543,320 +0.25(+1.05%)
Aug 30, 2017 23.33 23.45 23.31 23.39 3,564,676 +0.00(+0.00%)
Aug 29, 2017 23.31 23.42 23.28 23.39 3,976,979 -0.07(-0.29%)
Aug 28, 2017 23.56 23.56 23.40 23.46 3,731,763 -0.05(-0.20%)
Aug 25, 2017 23.41 23.53 23.38 23.50 4,333,802 +0.24(+1.05%)
Aug 24, 2017 23.39 23.39 23.17 23.26 3,547,675 -0.04(-0.18%)
Aug 23, 2017 23.08 23.35 23.07 23.30 5,599,443 +0.06(+0.26%)
Aug 22, 2017 23.20 23.25 23.17 23.24 6,641,888 +0.10(+0.44%)
Aug 21, 2017 23.25 23.26 23.14 23.14 5,025,933 -0.11(-0.47%)
Aug 18, 2017 23.14 23.32 23.10 23.24 6,967,523 +0.04(+0.18%)
Aug 17, 2017 23.41 23.41 23.20 23.20 5,471,855 -0.13(-0.55%)
Aug 16, 2017 23.61 23.67 23.32 23.33 7,099,725 -0.19(-0.81%)
Aug 15, 2017 23.52 23.54 23.34 23.52 6,744,292 -0.07(-0.32%)
Aug 14, 2017 23.78 23.84 23.58 23.60 6,098,108 -0.18(-0.74%)
Aug 11, 2017 23.82 23.88 23.75 23.78 7,353,948 -0.36(-1.49%)
Aug 10, 2017 24.44 24.46 24.12 24.14 7,579,881 -0.47(-1.91%)
Aug 09, 2017 24.48 24.61 24.41 24.61 5,742,949 +0.15(+0.61%)
Aug 08, 2017 24.58 24.65 24.44 24.46 8,080,690 -0.14(-0.57%)
Aug 07, 2017 24.36 24.62 24.33 24.60 11,613,063 +0.28(+1.16%)
Aug 04, 2017 24.25 24.37 24.24 24.32 5,018,419 +0.13(+0.53%)
Aug 03, 2017 24.26 24.36 24.17 24.19 6,239,439 -0.17(-0.71%)
Aug 02, 2017 24.21 24.48 24.19 24.36 6,859,416 +0.09(+0.36%)
Aug 01, 2017 24.20 24.46 24.16 24.27 15,683,097 +0.76(+3.22%)
Jul 31, 2017 23.65 23.66 23.47 23.52 8,731,127 -0.01(-0.06%)
Jul 28, 2017 23.18 23.54 23.17 23.53 8,109,513 +0.11(+0.49%)
Jul 27, 2017 23.47 23.47 23.32 23.42 4,853,705 +0.10(+0.43%)
Jul 26, 2017 23.43 23.43 23.27 23.32 4,550,078 -0.04(-0.17%)
Jul 25, 2017 23.42 23.47 23.31 23.36 5,187,623 +0.29(+1.28%)
Jul 24, 2017 23.10 23.11 22.92 23.06 7,661,289 -0.15(-0.63%)
Jul 21, 2017 23.48 23.49 23.18 23.21 5,566,520 -0.28(-1.20%)
Jul 20, 2017 23.53 23.55 23.40 23.49 5,459,679 +0.05(+0.20%)
Jul 19, 2017 23.25 23.47 23.25 23.45 5,504,860 +0.13(+0.57%)
Jul 18, 2017 23.40 23.43 23.26 23.31 4,026,502 -0.06(-0.26%)
Jul 17, 2017 23.49 23.55 23.36 23.37 4,914,372 -0.02(-0.09%)
Jul 14, 2017 23.38 23.46 23.29 23.39 4,678,618 +0.15(+0.66%)
Jul 13, 2017 23.23 23.26 23.14 23.24 4,031,109 -0.10(-0.43%)
Jul 12, 2017 23.37 23.49 23.23 23.34 6,868,791 +0.34(+1.48%)
Jul 11, 2017 22.80 23.00 22.76 23.00 6,830,595 +0.02(+0.09%)
Jul 10, 2017 22.88 23.03 22.87 22.98 4,744,853 -0.02(-0.09%)
Jul 07, 2017 23.04 23.06 22.85 23.00 6,046,294 -0.05(-0.23%)
Jul 06, 2017 23.10 23.32 23.04 23.05 6,072,874 +0.01(+0.06%)
Jul 05, 2017 23.24 23.25 22.98 23.04 7,926,872 -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.