Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.31 25.52 24.63 25.32 32,574,476 -0.06(-0.26%)
Oct 30, 2017 25.58 25.61 25.29 25.38 35,048,808 -0.32(-1.26%)
Oct 27, 2017 25.66 25.82 25.56 25.71 20,689,468 -0.10(-0.39%)
Oct 26, 2017 26.06 26.15 25.71 25.81 24,141,484 -0.30(-1.16%)
Oct 25, 2017 26.14 26.25 25.94 26.11 23,022,862 -0.08(-0.30%)
Oct 24, 2017 26.32 26.38 25.99 26.19 20,793,636 -0.09(-0.36%)
Oct 23, 2017 26.21 26.56 26.21 26.28 20,993,008 -0.01(-0.05%)
Oct 20, 2017 26.21 26.30 26.02 26.30 24,237,564 +0.13(+0.50%)
Oct 19, 2017 25.92 26.27 25.88 26.17 27,404,904 +0.30(+1.14%)
Oct 18, 2017 26.18 26.21 25.84 25.87 19,966,426 -0.27(-1.02%)
Oct 17, 2017 25.95 26.23 25.82 26.14 19,414,792 +0.16(+0.61%)
Oct 16, 2017 26.25 26.34 25.91 25.98 18,807,848 -0.26(-0.99%)
Oct 13, 2017 26.26 26.35 26.18 26.24 17,683,250 -0.01(-0.03%)
Oct 12, 2017 26.34 26.43 26.20 26.25 19,379,360 -0.07(-0.27%)
Oct 11, 2017 26.26 26.34 26.14 26.32 23,864,834 +0.04(+0.14%)
Oct 10, 2017 26.27 26.36 26.02 26.28 24,565,934 +0.19(+0.72%)
Oct 09, 2017 26.04 26.10 25.95 26.10 13,503,723 +0.06(+0.25%)
Oct 06, 2017 25.99 26.10 25.95 26.03 16,701,121 +0.04(+0.14%)
Oct 05, 2017 25.91 26.00 25.82 26.00 18,841,560 +0.03(+0.11%)
Oct 04, 2017 26.13 26.17 25.92 25.97 15,024,486 -0.13(-0.50%)
Oct 03, 2017 26.01 26.14 25.82 26.10 18,825,724 +0.05(+0.19%)
Oct 02, 2017 25.76 26.07 25.63 26.05 23,047,174 +0.27(+1.04%)
Sep 29, 2017 25.74 25.78 25.53 25.78 22,162,274 +0.07(+0.28%)
Sep 28, 2017 25.47 25.84 25.43 25.71 25,013,186 +0.11(+0.42%)
Sep 27, 2017 25.65 25.60 20,368,672 +0.11(+0.42%)
Sep 26, 2017 25.64 25.74 25.45 25.49 24,317,246 -0.15(-0.59%)
Sep 25, 2017 25.92 26.02 25.59 25.64 30,718,156 -0.32(-1.25%)
Sep 22, 2017 26.07 26.08 25.83 25.97 20,225,906 -0.01(-0.03%)
Sep 21, 2017 26.04 26.13 25.93 25.97 21,784,810 -0.01(-0.06%)
Sep 20, 2017 25.95 26.15 25.86 25.99 35,561,520 +0.39(+1.52%)
Sep 19, 2017 25.75 25.75 25.53 25.60 21,730,894 -0.07(-0.28%)
Sep 18, 2017 25.55 25.67 25.43 25.67 23,453,718 +0.14(+0.54%)
Sep 15, 2017 25.71 25.79 25.45 25.53 39,981,396 -0.27(-1.04%)
Sep 14, 2017 25.31 25.88 25.27 25.80 37,981,164 +0.48(+1.91%)
Sep 13, 2017 25.46 25.58 25.25 25.32 29,056,908 -0.22(-0.88%)
Sep 12, 2017 24.83 25.82 24.81 25.54 51,593,756 +0.76(+3.06%)
Sep 11, 2017 24.62 24.80 24.54 24.78 22,682,478 +0.16(+0.65%)
Sep 08, 2017 24.52 24.73 24.41 24.62 21,385,102 +0.08(+0.32%)
Sep 07, 2017 24.58 24.65 24.41 24.54 24,742,756 +0.00(+0.00%)
Sep 06, 2017 24.52 24.63 24.49 24.54 18,296,730 +0.14(+0.56%)
Sep 05, 2017 24.47 24.67 24.37 24.41 19,798,302 -0.12(-0.47%)
Sep 01, 2017 24.51 24.65 24.42 24.52 25,174,830 +0.03(+0.12%)
Aug 31, 2017 24.19 24.57 24.18 24.49 35,869,472 +0.34(+1.40%)
Aug 30, 2017 24.18 24.18 24.01 24.15 16,285,455 -0.04(-0.15%)
Aug 29, 2017 24.14 24.23 24.00 24.19 16,928,150 +0.02(+0.09%)
Aug 28, 2017 24.19 24.28 24.13 24.17 17,122,884 +0.06(+0.24%)
Aug 25, 2017 24.03 24.28 24.00 24.11 19,933,024 +0.12(+0.48%)
Aug 24, 2017 24.10 24.11 23.95 24.00 15,951,037 -0.01(-0.03%)
Aug 23, 2017 23.88 24.11 23.88 24.00 22,322,640 +0.07(+0.27%)
Aug 22, 2017 23.66 23.99 23.61 23.94 18,628,986 +0.28(+1.19%)
Aug 21, 2017 23.54 23.74 23.34 23.66 23,450,972 +0.07(+0.28%)
Aug 18, 2017 23.76 23.81 23.58 23.59 21,451,156 -0.20(-0.85%)
Aug 17, 2017 24.04 24.15 23.79 23.79 20,576,386 -0.30(-1.23%)
Aug 16, 2017 24.07 24.18 24.02 24.09 14,621,881 -0.01(-0.06%)
Aug 15, 2017 24.08 24.21 24.02 24.10 23,713,820 +0.05(+0.21%)
Aug 14, 2017 24.07 24.09 23.94 24.05 17,714,064 +0.04(+0.18%)
Aug 11, 2017 24.19 24.24 23.98 24.01 17,903,686 -0.12(-0.51%)
Aug 10, 2017 24.10 24.23 23.98 24.13 25,044,236 -0.02(-0.09%)
Aug 09, 2017 24.08 24.16 23.95 24.15 20,768,258 +0.12(+0.51%)
Aug 08, 2017 24.07 24.16 23.98 24.03 22,202,608 -0.02(-0.09%)
Aug 07, 2017 24.23 24.26 24.02 24.05 17,327,490 -0.24(-0.98%)
Aug 04, 2017 24.55 24.18 24.29 35,715,588 +0.15(+0.63%)
Aug 03, 2017 23.79 24.41 23.73 24.14 37,760,728 +0.37(+1.55%)
Aug 02, 2017 23.74 23.77 23.61 23.77 39,957,820 +0.10(+0.44%)
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.