Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.61 25.75 25.40 25.62 3,929,614 -0.01(-0.05%)
Sep 28, 2017 25.44 25.82 25.30 25.63 3,765,548 +0.09(+0.35%)
Sep 27, 2017 25.48 25.90 25.19 25.54 9,613,057 +0.52(+2.07%)
Sep 26, 2017 25.20 25.25 24.62 25.02 3,080,522 +0.03(+0.14%)
Sep 25, 2017 25.56 25.57 24.68 24.99 3,734,014 -0.73(-2.84%)
Sep 22, 2017 25.07 25.79 24.95 25.72 2,967,870 +0.49(+1.94%)
Sep 21, 2017 25.06 25.25 24.70 25.23 2,379,411 +0.17(+0.68%)
Sep 20, 2017 25.44 24.81 25.06 2,429,012 +0.16(+0.64%)
Sep 19, 2017 24.91 25.07 24.76 24.90 1,984,818 -0.07(-0.30%)
Sep 18, 2017 24.96 25.26 24.83 24.97 2,049,323 +0.15(+0.61%)
Sep 15, 2017 24.80 24.90 24.47 24.82 3,345,172 -0.03(-0.12%)
Sep 14, 2017 25.18 25.23 24.75 24.85 3,695,199 -0.46(-1.80%)
Sep 13, 2017 25.62 25.72 25.24 25.30 1,813,407 -0.46(-1.78%)
Sep 12, 2017 25.52 25.77 25.49 25.76 1,987,452 +0.34(+1.32%)
Sep 11, 2017 25.09 25.49 24.78 25.43 2,405,635 +0.46(+1.85%)
Sep 08, 2017 25.27 25.27 24.69 24.96 2,081,124 -0.26(-1.03%)
Sep 07, 2017 25.27 26.04 25.05 25.22 3,644,060 +0.07(+0.29%)
Sep 06, 2017 24.79 25.26 24.59 25.15 4,175,918 +0.49(+1.99%)
Sep 05, 2017 24.54 25.07 24.39 24.66 5,289,427 +0.12(+0.50%)
Sep 01, 2017 24.70 24.96 24.45 24.54 3,358,598 -0.19(-0.78%)
Aug 31, 2017 23.30 24.81 23.28 24.73 5,951,011 +1.58(+6.84%)
Aug 30, 2017 22.88 23.18 22.87 23.15 3,309,635 +0.20(+0.89%)
Aug 29, 2017 22.58 23.01 22.57 22.94 1,075,149 +0.12(+0.51%)
Aug 28, 2017 22.82 22.91 22.63 22.82 910,132 +0.08(+0.34%)
Aug 25, 2017 22.93 23.01 22.64 22.75 1,621,254 -0.13(-0.59%)
Aug 24, 2017 22.84 22.96 22.55 22.88 1,009,743 +0.04(+0.18%)
Aug 23, 2017 22.87 22.98 22.63 22.84 1,081,804 -0.10(-0.45%)
Aug 22, 2017 23.05 23.18 22.91 22.94 1,641,721 -0.01(-0.05%)
Aug 21, 2017 22.81 23.16 22.81 22.95 2,518,016 +0.10(+0.42%)
Aug 18, 2017 22.61 22.94 22.54 22.86 1,876,651 +0.21(+0.91%)
Aug 17, 2017 22.81 22.98 22.63 22.65 1,985,658 -0.26(-1.15%)
Aug 16, 2017 22.71 23.04 22.44 22.91 2,799,723 +0.04(+0.18%)
Aug 15, 2017 22.94 23.11 22.81 22.87 5,257,888 +0.19(+0.83%)
Aug 14, 2017 22.85 22.97 22.62 22.69 4,915,636 +0.15(+0.67%)
Aug 11, 2017 22.11 22.62 21.91 22.54 2,047,749 +0.52(+2.38%)
Aug 10, 2017 22.69 22.75 21.94 22.01 3,903,730 -0.92(-4.03%)
Aug 09, 2017 22.77 23.03 22.26 22.94 1,509,658 -0.09(-0.40%)
Aug 08, 2017 22.98 23.10 22.76 23.03 2,119,016 -0.01(-0.05%)
Aug 07, 2017 23.59 23.74 22.98 23.04 3,095,958 -0.49(-2.10%)
Aug 04, 2017 24.33 23.29 23.53 6,028,044 -0.78(-3.20%)
Aug 03, 2017 23.39 24.99 23.17 24.31 8,705,995 +1.56(+6.85%)
Aug 02, 2017 22.87 23.16 22.46 22.75 4,949,071 +0.03(+0.13%)
Aug 01, 2017 22.94 23.08 22.62 22.72 2,386,833 -0.07(-0.32%)
Jul 31, 2017 23.17 23.25 22.56 22.79 2,158,307 -0.34(-1.49%)
Jul 28, 2017 23.13 23.63 22.98 23.14 2,421,544 -0.11(-0.46%)
Jul 27, 2017 23.41 23.64 22.80 23.25 2,915,340 -0.12(-0.53%)
Jul 26, 2017 23.52 23.65 23.32 23.37 3,130,664 -0.13(-0.54%)
Jul 25, 2017 23.20 23.54 22.95 23.50 2,933,549 +0.34(+1.48%)
Jul 24, 2017 22.79 23.27 22.79 23.15 6,974,608 +0.30(+1.32%)
Jul 21, 2017 23.00 23.02 22.44 22.85 2,132,033 -0.26(-1.14%)
Jul 20, 2017 23.70 23.02 23.12 2,233,435 -0.58(-2.45%)
Jul 19, 2017 23.82 23.92 23.61 23.70 1,676,754 +0.01(+0.04%)
Jul 18, 2017 23.72 23.78 21.55 23.69 2,700,176 +0.45(+1.93%)
Jul 17, 2017 23.06 23.28 22.82 23.24 1,928,010 +0.29(+1.24%)
Jul 14, 2017 23.18 23.20 22.94 22.95 1,415,224 -0.15(-0.67%)
Jul 13, 2017 23.23 23.31 22.92 23.11 2,648,248 -0.04(-0.19%)
Jul 12, 2017 22.87 23.34 22.68 23.15 3,027,234 +0.50(+2.22%)
Jul 11, 2017 22.29 22.77 21.94 22.65 1,481,024 +0.23(+1.03%)
Jul 10, 2017 22.37 22.51 22.25 22.42 1,871,055 +0.08(+0.35%)
Jul 07, 2017 22.04 22.52 22.04 22.34 1,608,516 +0.30(+1.34%)
Jul 06, 2017 22.20 22.31 22.00 22.04 2,934,499 -0.30(-1.35%)
Jul 05, 2017 22.40 22.62 22.24 22.34 2,163,283 +0.01(+0.03%)
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.