Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 23.64 23.83 23.41 23.67 36,895,476 -0.06(-0.24%)
Jul 31, 2017 23.76 23.89 23.71 23.73 30,721,930 +0.01(+0.03%)
Jul 28, 2017 23.65 23.73 23.48 23.72 22,696,814 +0.11(+0.45%)
Jul 27, 2017 23.46 23.61 23.39 23.61 23,285,216 +0.08(+0.33%)
Jul 26, 2017 23.68 23.68 23.49 23.53 21,976,128 -0.15(-0.63%)
Jul 25, 2017 23.88 23.95 23.62 23.68 27,655,630 -0.16(-0.66%)
Jul 24, 2017 23.88 23.93 23.73 23.84 20,631,652 -0.11(-0.48%)
Jul 21, 2017 23.95 24.03 23.89 23.95 16,805,948 -0.04(-0.18%)
Jul 20, 2017 23.95 24.11 23.87 24.00 23,695,988 -0.06(-0.24%)
Jul 19, 2017 23.88 24.10 23.83 24.05 26,290,162 +0.19(+0.78%)
Jul 18, 2017 23.78 23.89 23.64 23.87 20,362,898 +0.08(+0.33%)
Jul 17, 2017 23.93 23.95 23.71 23.79 23,515,926 -0.13(-0.54%)
Jul 14, 2017 23.80 24.00 23.78 23.92 17,471,722 +0.11(+0.45%)
Jul 13, 2017 23.77 23.85 23.60 23.81 18,713,214 +0.04(+0.18%)
Jul 12, 2017 23.85 23.99 23.75 23.77 19,331,096 +0.04(+0.15%)
Jul 11, 2017 23.90 23.95 23.65 23.73 17,071,224 -0.17(-0.72%)
Jul 10, 2017 23.87 23.99 23.78 23.90 18,904,930 +0.04(+0.18%)
Jul 07, 2017 23.79 23.87 23.63 23.86 23,755,534 +0.09(+0.39%)
Jul 06, 2017 24.07 24.09 23.71 23.77 19,461,476 -0.30(-1.25%)
Jul 05, 2017 24.28 24.29 23.97 24.07 22,638,588 -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.