Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.81 25.85 25.60 25.65 6,389,779 +0.04(+0.16%)
Oct 30, 2017 25.81 25.89 25.55 25.61 5,698,920 -0.20(-0.79%)
Oct 27, 2017 26.01 26.18 25.81 25.82 6,989,849 -0.16(-0.60%)
Oct 26, 2017 25.84 26.17 25.83 25.97 7,187,834 +0.13(+0.51%)
Oct 25, 2017 25.93 26.08 25.46 25.84 13,270,304 -0.33(-1.25%)
Oct 24, 2017 25.07 26.47 24.82 26.17 29,478,136 +1.58(+6.43%)
Oct 23, 2017 24.70 24.91 24.55 24.59 15,398,605 -0.04(-0.17%)
Oct 20, 2017 24.72 24.89 24.58 24.63 8,246,886 +0.00(+0.00%)
Oct 19, 2017 24.41 24.64 24.34 24.63 4,252,746 +0.11(+0.47%)
Oct 18, 2017 24.37 24.55 24.30 24.51 4,946,077 +0.20(+0.84%)
Oct 17, 2017 24.40 24.41 24.29 24.31 4,551,444 -0.18(-0.74%)
Oct 16, 2017 24.47 24.64 24.41 24.49 4,156,445 +0.12(+0.50%)
Oct 13, 2017 24.55 24.57 24.23 24.37 7,310,657 -0.16(-0.67%)
Oct 12, 2017 24.28 24.59 24.19 24.53 7,649,192 +0.04(+0.17%)
Oct 11, 2017 24.60 24.65 24.41 24.49 4,674,718 -0.11(-0.47%)
Oct 10, 2017 24.67 24.69 24.29 24.60 6,248,200 -0.07(-0.30%)
Oct 09, 2017 24.67 24.74 24.59 24.68 3,824,964 +0.02(+0.10%)
Oct 06, 2017 24.88 24.90 24.59 24.65 5,654,829 -0.29(-1.18%)
Oct 05, 2017 25.02 25.07 24.91 24.95 5,959,663 -0.02(-0.07%)
Oct 04, 2017 24.80 25.01 24.77 24.96 4,490,486 +0.13(+0.53%)
Oct 03, 2017 24.75 24.86 24.63 24.83 3,558,467 +0.12(+0.50%)
Oct 02, 2017 24.53 24.73 24.49 24.71 4,986,671 +0.20(+0.80%)
Sep 29, 2017 24.50 24.59 24.36 24.51 4,961,039 -0.02(-0.10%)
Sep 28, 2017 24.55 24.62 24.41 24.54 5,434,198 -0.07(-0.30%)
Sep 27, 2017 24.73 24.41 24.61 4,375,689 +0.19(+0.77%)
Sep 26, 2017 24.71 24.71 24.37 24.42 6,386,861 -0.16(-0.67%)
Sep 25, 2017 24.64 24.87 24.43 24.59 8,980,986 -0.03(-0.13%)
Sep 22, 2017 24.61 24.78 24.50 24.62 5,222,670 -0.04(-0.17%)
Sep 21, 2017 24.60 24.69 24.55 24.66 5,491,339 +0.06(+0.23%)
Sep 20, 2017 24.57 24.70 24.42 24.60 5,204,542 +0.10(+0.40%)
Sep 19, 2017 24.20 24.68 24.19 24.50 5,630,247 +0.30(+1.25%)
Sep 18, 2017 24.14 24.32 24.10 24.20 4,049,331 +0.16(+0.65%)
Sep 15, 2017 23.91 24.11 23.87 24.05 9,458,364 +0.08(+0.34%)
Sep 14, 2017 23.84 24.04 23.84 23.96 4,702,555 +0.04(+0.17%)
Sep 13, 2017 23.89 24.01 23.75 23.92 4,738,083 +0.04(+0.17%)
Sep 12, 2017 23.73 23.91 23.73 23.88 4,449,187 +0.19(+0.80%)
Sep 11, 2017 23.61 23.78 23.55 23.69 5,029,925 +0.31(+1.33%)
Sep 08, 2017 23.41 23.53 23.23 23.38 5,580,485 -0.16(-0.66%)
Sep 07, 2017 23.46 23.61 23.43 23.54 7,008,435 +0.12(+0.52%)
Sep 06, 2017 23.53 23.60 23.39 23.42 5,932,205 -0.03(-0.14%)
Sep 05, 2017 23.64 23.68 23.17 23.45 7,125,018 -0.24(-1.00%)
Sep 01, 2017 23.61 23.82 23.60 23.69 8,106,212 +0.12(+0.52%)
Aug 31, 2017 23.58 23.68 23.54 23.56 5,433,301 +0.10(+0.42%)
Aug 30, 2017 23.39 23.51 23.28 23.46 5,952,303 +0.06(+0.24%)
Aug 29, 2017 23.24 23.47 23.15 23.41 5,766,073 -0.03(-0.12%)
Aug 28, 2017 23.42 23.55 23.36 23.44 4,919,689 +0.08(+0.35%)
Aug 25, 2017 23.31 23.51 23.30 23.35 4,049,545 +0.08(+0.35%)
Aug 24, 2017 23.25 23.35 23.17 23.27 7,834,981 +0.07(+0.28%)
Aug 23, 2017 23.01 23.30 22.98 23.21 4,909,774 -0.02(-0.07%)
Aug 22, 2017 23.04 23.30 23.04 23.22 6,308,544 +0.25(+1.10%)
Aug 21, 2017 22.73 23.02 22.65 22.97 6,305,755 +0.25(+1.11%)
Aug 18, 2017 22.67 22.93 22.58 22.72 6,354,407 +0.01(+0.04%)
Aug 17, 2017 23.05 23.23 22.69 22.71 8,721,578 -0.47(-2.04%)
Aug 16, 2017 23.31 23.44 23.08 23.18 8,817,749 -0.03(-0.14%)
Aug 15, 2017 23.24 23.54 23.04 23.22 15,031,510 -0.75(-3.13%)
Aug 14, 2017 23.88 24.05 23.81 23.97 4,583,608 +0.35(+1.48%)
Aug 11, 2017 23.36 23.73 23.36 23.61 4,594,375 +0.33(+1.44%)
Aug 10, 2017 23.79 23.92 23.27 23.28 8,402,073 -0.64(-2.69%)
Aug 09, 2017 23.77 24.00 23.75 23.92 5,873,925 +0.05(+0.20%)
Aug 08, 2017 23.76 24.14 23.73 23.88 7,114,807 +0.05(+0.21%)
Aug 07, 2017 23.88 23.91 23.74 23.83 6,096,146 -0.01(-0.03%)
Aug 04, 2017 23.93 24.04 23.79 23.84 5,988,651 -0.02(-0.10%)
Aug 03, 2017 24.23 24.28 23.72 23.86 12,795,734 -0.40(-1.65%)
Aug 02, 2017 24.18 24.54 24.08 24.26 12,148,210 +0.20(+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.