Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.18 26.22 25.97 26.02 6,299,072 +0.04(+0.16%)
Oct 30, 2017 26.18 26.26 25.92 25.98 5,618,020 -0.21(-0.79%)
Oct 27, 2017 26.39 26.56 26.18 26.19 6,890,624 -0.16(-0.60%)
Oct 26, 2017 26.21 26.54 26.20 26.35 7,085,798 +0.13(+0.51%)
Oct 25, 2017 26.30 26.45 25.83 26.21 13,081,924 -0.33(-1.25%)
Oct 24, 2017 25.43 26.85 25.18 26.54 29,059,674 +1.60(+6.43%)
Oct 23, 2017 25.06 25.27 24.90 24.94 15,180,012 -0.04(-0.17%)
Oct 20, 2017 25.07 25.25 24.93 24.98 8,129,816 +0.00(+0.00%)
Oct 19, 2017 24.77 24.99 24.69 24.98 4,192,376 +0.12(+0.47%)
Oct 18, 2017 24.72 24.91 24.65 24.87 4,875,864 +0.21(+0.84%)
Oct 17, 2017 24.75 24.77 24.64 24.66 4,486,834 -0.18(-0.74%)
Oct 16, 2017 24.82 24.99 24.76 24.84 4,097,442 +0.12(+0.50%)
Oct 13, 2017 24.90 24.92 24.58 24.72 7,206,877 -0.17(-0.67%)
Oct 12, 2017 24.63 24.94 24.53 24.88 7,540,607 +0.04(+0.17%)
Oct 11, 2017 24.96 25.01 24.76 24.84 4,608,357 -0.12(-0.47%)
Oct 10, 2017 25.02 25.05 24.64 24.96 6,159,502 -0.07(-0.30%)
Oct 09, 2017 25.02 25.10 24.95 25.03 3,770,666 +0.02(+0.10%)
Oct 06, 2017 25.24 25.26 24.94 25.01 5,574,555 -0.30(-1.18%)
Oct 05, 2017 25.38 25.43 25.26 25.31 5,875,061 -0.02(-0.07%)
Oct 04, 2017 25.16 25.37 25.12 25.32 4,426,741 +0.13(+0.53%)
Oct 03, 2017 25.11 25.22 24.98 25.19 3,507,952 +0.12(+0.50%)
Oct 02, 2017 24.88 25.08 24.84 25.07 4,915,882 +0.20(+0.80%)
Sep 29, 2017 24.86 24.94 24.71 24.87 4,890,614 -0.02(-0.10%)
Sep 28, 2017 24.91 24.97 24.77 24.89 5,357,056 -0.07(-0.30%)
Sep 27, 2017 25.09 24.77 24.97 4,313,573 +0.19(+0.77%)
Sep 26, 2017 25.07 25.07 24.72 24.77 6,296,195 -0.17(-0.67%)
Sep 25, 2017 24.99 25.23 24.78 24.94 8,853,495 -0.03(-0.13%)
Sep 22, 2017 24.97 25.13 24.86 24.97 5,148,530 -0.04(-0.17%)
Sep 21, 2017 24.96 25.05 24.91 25.02 5,413,386 +0.06(+0.23%)
Sep 20, 2017 24.92 25.06 24.77 24.96 5,130,660 +0.10(+0.40%)
Sep 19, 2017 24.55 25.03 24.54 24.86 5,550,321 +0.31(+1.25%)
Sep 18, 2017 24.48 24.67 24.44 24.55 3,991,848 +0.16(+0.65%)
Sep 15, 2017 24.25 24.45 24.22 24.39 9,324,096 +0.08(+0.34%)
Sep 14, 2017 24.18 24.38 24.18 24.31 4,635,799 +0.04(+0.17%)
Sep 13, 2017 24.23 24.36 24.09 24.27 4,670,822 +0.04(+0.17%)
Sep 12, 2017 24.08 24.25 24.07 24.23 4,386,028 +0.19(+0.80%)
Sep 11, 2017 23.95 24.12 23.89 24.03 4,958,522 +0.32(+1.33%)
Sep 08, 2017 23.74 23.87 23.56 23.72 5,501,266 -0.16(-0.66%)
Sep 07, 2017 23.80 23.95 23.77 23.88 6,908,946 +0.12(+0.52%)
Sep 06, 2017 23.87 23.94 23.73 23.75 5,847,993 -0.03(-0.14%)
Sep 05, 2017 23.98 24.02 23.50 23.79 7,023,874 -0.24(-1.00%)
Sep 01, 2017 23.95 24.16 23.94 24.03 7,991,139 +0.12(+0.52%)
Aug 31, 2017 23.92 24.02 23.88 23.90 5,356,171 +0.10(+0.42%)
Aug 30, 2017 23.73 23.85 23.62 23.80 5,867,806 +0.06(+0.24%)
Aug 29, 2017 23.58 23.81 23.49 23.74 5,684,220 -0.03(-0.12%)
Aug 28, 2017 23.76 23.89 23.70 23.77 4,849,851 +0.08(+0.35%)
Aug 25, 2017 23.65 23.85 23.63 23.69 3,992,060 +0.08(+0.35%)
Aug 24, 2017 23.58 23.68 23.50 23.61 7,723,759 +0.07(+0.28%)
Aug 23, 2017 23.34 23.63 23.31 23.54 4,840,077 -0.02(-0.07%)
Aug 22, 2017 23.37 23.64 23.37 23.56 6,218,991 +0.26(+1.10%)
Aug 21, 2017 23.06 23.35 22.97 23.30 6,216,241 +0.26(+1.11%)
Aug 18, 2017 23.00 23.26 22.91 23.05 6,264,203 +0.01(+0.04%)
Aug 17, 2017 23.38 23.56 23.02 23.04 8,597,770 -0.48(-2.04%)
Aug 16, 2017 23.64 23.77 23.41 23.52 8,692,576 -0.03(-0.14%)
Aug 15, 2017 23.57 23.88 23.37 23.55 14,818,130 -0.76(-3.13%)
Aug 14, 2017 24.22 24.39 24.15 24.31 4,518,541 +0.36(+1.48%)
Aug 11, 2017 23.70 24.07 23.70 23.95 4,529,156 +0.34(+1.44%)
Aug 10, 2017 24.13 24.27 23.61 23.62 8,282,801 -0.65(-2.69%)
Aug 09, 2017 24.11 24.34 24.09 24.27 5,790,542 +0.05(+0.20%)
Aug 08, 2017 24.10 24.49 24.07 24.22 7,013,809 +0.05(+0.21%)
Aug 07, 2017 24.22 24.25 24.08 24.17 6,009,608 -0.01(-0.03%)
Aug 04, 2017 24.28 24.38 24.14 24.18 5,903,639 -0.02(-0.10%)
Aug 03, 2017 24.58 24.63 24.06 24.20 12,614,092 -0.41(-1.65%)
Aug 02, 2017 24.53 24.90 24.43 24.61 11,975,760 +0.21(+0.85%)
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.