Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.73 25.78 25.52 25.78 22,164,570 +0.07(+0.28%)
Sep 28, 2017 25.47 25.83 25.43 25.70 25,015,776 +0.11(+0.42%)
Sep 27, 2017 25.65 25.60 20,370,782 +0.11(+0.42%)
Sep 26, 2017 25.64 25.74 25.44 25.49 24,319,766 -0.15(-0.59%)
Sep 25, 2017 25.92 26.02 25.59 25.64 30,721,338 -0.32(-1.25%)
Sep 22, 2017 26.07 26.08 25.83 25.96 20,228,000 -0.01(-0.03%)
Sep 21, 2017 26.04 26.13 25.93 25.97 21,787,068 -0.01(-0.06%)
Sep 20, 2017 25.94 26.14 25.86 25.99 35,565,204 +0.39(+1.52%)
Sep 19, 2017 25.75 25.75 25.52 25.60 21,733,146 -0.07(-0.28%)
Sep 18, 2017 25.55 25.67 25.42 25.67 23,456,148 +0.14(+0.54%)
Sep 15, 2017 25.70 25.79 25.44 25.53 39,985,536 -0.27(-1.04%)
Sep 14, 2017 25.31 25.88 25.27 25.80 37,985,100 +0.48(+1.91%)
Sep 13, 2017 25.46 25.58 25.25 25.31 29,059,918 -0.22(-0.88%)
Sep 12, 2017 24.82 25.81 24.81 25.54 51,599,100 +0.76(+3.06%)
Sep 11, 2017 24.61 24.79 24.53 24.78 22,684,828 +0.16(+0.64%)
Sep 08, 2017 24.51 24.73 24.40 24.62 21,387,316 +0.08(+0.32%)
Sep 07, 2017 24.58 24.64 24.41 24.54 24,745,320 +0.00(+0.00%)
Sep 06, 2017 24.51 24.63 24.48 24.54 18,298,626 +0.14(+0.56%)
Sep 05, 2017 24.46 24.67 24.37 24.40 19,800,352 -0.12(-0.47%)
Sep 01, 2017 24.51 24.64 24.42 24.52 25,177,438 +0.03(+0.12%)
Aug 31, 2017 24.19 24.56 24.17 24.49 35,873,188 +0.34(+1.40%)
Aug 30, 2017 24.17 24.17 24.01 24.15 16,287,142 -0.04(-0.15%)
Aug 29, 2017 24.14 24.22 24.00 24.19 16,929,904 +0.02(+0.09%)
Aug 28, 2017 24.19 24.27 24.12 24.17 17,124,658 +0.06(+0.24%)
Aug 25, 2017 24.03 24.27 24.00 24.11 19,935,090 +0.12(+0.48%)
Aug 24, 2017 24.09 24.11 23.95 23.99 15,952,690 -0.01(-0.03%)
Aug 23, 2017 23.88 24.11 23.88 24.00 22,324,952 +0.06(+0.27%)
Aug 22, 2017 23.65 23.99 23.61 23.94 18,630,916 +0.28(+1.19%)
Aug 21, 2017 23.54 23.73 23.34 23.65 23,453,400 +0.06(+0.28%)
Aug 18, 2017 23.76 23.81 23.57 23.59 21,453,378 -0.20(-0.85%)
Aug 17, 2017 24.04 24.15 23.79 23.79 20,578,516 -0.30(-1.23%)
Aug 16, 2017 24.07 24.18 24.02 24.09 14,623,396 -0.01(-0.06%)
Aug 15, 2017 24.07 24.21 24.02 24.10 23,716,276 +0.05(+0.21%)
Aug 14, 2017 24.07 24.09 23.94 24.05 17,715,900 +0.04(+0.18%)
Aug 11, 2017 24.19 24.24 23.98 24.01 17,905,540 -0.12(-0.51%)
Aug 10, 2017 24.09 24.22 23.98 24.13 25,046,830 -0.02(-0.09%)
Aug 09, 2017 24.07 24.16 23.94 24.15 20,770,410 +0.12(+0.51%)
Aug 08, 2017 24.07 24.16 23.98 24.03 22,204,908 -0.02(-0.09%)
Aug 07, 2017 24.22 24.25 24.02 24.05 17,329,286 -0.24(-0.98%)
Aug 04, 2017 24.55 24.17 24.29 35,719,288 +0.15(+0.63%)
Aug 03, 2017 23.79 24.41 23.73 24.14 37,764,640 +0.37(+1.55%)
Aug 02, 2017 23.73 23.77 23.61 23.77 39,961,960 +0.10(+0.44%)
Aug 01, 2017 23.64 23.82 23.41 23.67 36,899,300 -0.06(-0.24%)
Jul 31, 2017 23.76 23.89 23.71 23.72 30,725,112 +0.01(+0.03%)
Jul 28, 2017 23.65 23.73 23.47 23.72 22,699,164 +0.11(+0.45%)
Jul 27, 2017 23.46 23.61 23.39 23.61 23,287,628 +0.08(+0.33%)
Jul 26, 2017 23.67 23.68 23.48 23.53 21,978,404 -0.15(-0.63%)
Jul 25, 2017 23.88 23.95 23.62 23.68 27,658,494 -0.16(-0.66%)
Jul 24, 2017 23.88 23.93 23.73 23.84 20,633,788 -0.11(-0.48%)
Jul 21, 2017 23.94 24.02 23.89 23.95 16,807,690 -0.04(-0.18%)
Jul 20, 2017 23.94 24.11 23.87 23.99 23,698,442 -0.06(-0.24%)
Jul 19, 2017 23.87 24.10 23.83 24.05 26,292,884 +0.19(+0.78%)
Jul 18, 2017 23.77 23.89 23.64 23.87 20,365,008 +0.08(+0.33%)
Jul 17, 2017 23.92 23.94 23.71 23.79 23,518,362 -0.13(-0.54%)
Jul 14, 2017 23.80 24.00 23.78 23.92 17,473,532 +0.11(+0.45%)
Jul 13, 2017 23.77 23.85 23.60 23.81 18,715,152 +0.04(+0.18%)
Jul 12, 2017 23.85 23.99 23.75 23.77 19,333,098 +0.04(+0.15%)
Jul 11, 2017 23.89 23.94 23.64 23.73 17,072,992 -0.17(-0.72%)
Jul 10, 2017 23.87 23.99 23.78 23.90 18,906,888 +0.04(+0.18%)
Jul 07, 2017 23.79 23.87 23.62 23.86 23,757,994 +0.09(+0.39%)
Jul 06, 2017 24.07 24.09 23.71 23.77 19,463,492 -0.30(-1.25%)
Jul 05, 2017 24.28 24.29 23.96 24.07 22,640,934 -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.