Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.39 26.69 25.28 26.13 15,200,416 -0.29(-1.10%)
Oct 30, 2018 24.91 26.52 24.78 26.42 21,096,912 +1.63(+6.59%)
Oct 29, 2018 24.27 25.30 23.66 24.79 13,581,578 +0.57(+2.36%)
Oct 26, 2018 24.39 24.58 23.87 24.22 9,895,299 -0.37(-1.50%)
Oct 25, 2018 24.60 24.84 24.36 24.59 6,572,551 +0.04(+0.18%)
Oct 24, 2018 24.89 25.21 24.47 24.55 8,757,304 -0.42(-1.69%)
Oct 23, 2018 24.33 25.02 24.16 24.97 9,376,794 +0.40(+1.61%)
Oct 22, 2018 24.20 24.76 24.18 24.57 8,947,041 +0.37(+1.52%)
Oct 19, 2018 24.22 24.26 23.94 24.20 6,901,475 +0.18(+0.73%)
Oct 18, 2018 23.98 24.43 23.90 24.03 7,339,159 +0.06(+0.26%)
Oct 17, 2018 23.88 24.22 23.64 23.97 8,443,669 +0.08(+0.33%)
Oct 16, 2018 24.10 24.17 23.68 23.89 7,456,810 -0.26(-1.09%)
Oct 15, 2018 23.49 24.29 23.49 24.15 7,680,012 +0.51(+2.15%)
Oct 12, 2018 23.77 23.90 23.38 23.64 12,267,150 +0.16(+0.67%)
Oct 11, 2018 24.32 24.38 23.47 23.48 11,826,576 -0.87(-3.57%)
Oct 10, 2018 24.52 24.96 24.30 24.35 11,443,492 -0.17(-0.68%)
Oct 09, 2018 25.16 25.20 24.10 24.52 17,029,160 -1.26(-4.87%)
Oct 08, 2018 25.57 25.84 25.55 25.77 4,735,371 +0.25(+0.96%)
Oct 05, 2018 25.12 25.85 24.97 25.53 8,995,250 +0.25(+1.01%)
Oct 04, 2018 25.74 25.81 25.17 25.27 9,556,712 -0.53(-2.04%)
Oct 03, 2018 25.62 26.00 25.55 25.80 11,328,484 +0.26(+1.03%)
Oct 02, 2018 25.38 25.59 25.15 25.54 9,848,153 +0.29(+1.15%)
Oct 01, 2018 25.60 25.70 25.24 25.25 8,759,878 -0.32(-1.24%)
Sep 28, 2018 25.47 25.70 25.43 25.56 8,982,155 +0.10(+0.38%)
Sep 27, 2018 25.41 25.75 25.10 25.47 10,866,921 -0.34(-1.33%)
Sep 26, 2018 25.78 26.04 25.77 25.81 7,732,024 +0.11(+0.44%)
Sep 25, 2018 25.91 26.23 25.56 25.70 11,202,281 -0.31(-1.18%)
Sep 24, 2018 26.16 26.64 25.86 26.00 11,930,993 -0.30(-1.13%)
Sep 21, 2018 25.84 26.34 25.73 26.30 19,091,078 +0.68(+2.64%)
Sep 20, 2018 25.45 25.66 25.07 25.63 10,279,346 +0.26(+1.04%)
Sep 19, 2018 25.78 26.02 24.91 25.36 11,579,020 -0.36(-1.40%)
Sep 18, 2018 25.42 25.84 25.31 25.72 11,884,679 +0.40(+1.56%)
Sep 17, 2018 24.37 25.45 24.18 25.33 19,073,362 +0.91(+3.74%)
Sep 14, 2018 25.12 25.12 24.38 24.41 21,327,878 -0.68(-2.73%)
Sep 13, 2018 25.12 25.63 24.85 25.10 36,950,228 -2.77(-9.93%)
Sep 12, 2018 27.66 27.95 27.30 27.86 13,483,314 +0.30(+1.08%)
Sep 11, 2018 27.95 28.17 27.55 27.57 16,363,238 -0.32(-1.13%)
Sep 10, 2018 28.21 28.23 27.78 27.88 12,084,566 -0.54(-1.92%)
Sep 07, 2018 28.58 28.74 28.40 28.43 7,388,052 -0.17(-0.58%)
Sep 06, 2018 28.16 28.75 28.15 28.59 9,570,894 +0.53(+1.88%)
Sep 05, 2018 27.92 28.18 27.74 28.07 7,835,525 +0.05(+0.19%)
Sep 04, 2018 27.70 28.05 27.69 28.01 9,991,645 +0.35(+1.27%)
Aug 31, 2018 27.66 27.66 27.66 0 +0.40(+1.48%)
Aug 30, 2018 27.01 27.83 26.99 27.26 7,410,732 +0.32(+1.17%)
Aug 29, 2018 27.36 27.54 26.92 26.94 7,841,925 -0.38(-1.38%)
Aug 28, 2018 27.42 27.52 27.07 27.32 6,547,497 -0.07(-0.26%)
Aug 27, 2018 27.49 27.57 27.14 27.39 7,611,299 -0.01(-0.03%)
Aug 24, 2018 28.35 28.36 27.39 27.40 9,663,340 -0.97(-3.44%)
Aug 23, 2018 27.75 28.45 27.67 28.37 13,308,170 +0.50(+1.80%)
Aug 22, 2018 27.62 28.09 27.53 27.87 15,132,614 +0.33(+1.21%)
Aug 21, 2018 27.66 27.72 27.25 27.54 5,820,743 -0.04(-0.13%)
Aug 20, 2018 27.65 27.75 27.49 27.57 6,765,428 +0.04(+0.16%)
Aug 17, 2018 26.71 27.84 26.53 27.53 12,507,535 +0.72(+2.69%)
Aug 16, 2018 26.57 26.89 26.27 26.81 11,913,137 +0.41(+1.56%)
Aug 15, 2018 26.58 26.70 26.16 26.40 8,640,832 -0.34(-1.28%)
Aug 14, 2018 26.31 27.11 26.26 26.74 12,286,724 +0.61(+2.35%)
Aug 13, 2018 26.41 26.53 26.02 26.13 5,803,587 -0.22(-0.83%)
Aug 10, 2018 25.96 26.48 25.88 26.34 7,277,634 +0.28(+1.07%)
Aug 09, 2018 26.75 26.75 26.04 26.06 7,673,920 -0.69(-2.58%)
Aug 08, 2018 26.20 26.80 26.13 26.75 7,895,934 +0.53(+2.03%)
Aug 07, 2018 26.34 26.55 26.13 26.22 8,436,660 +0.08(+0.30%)
Aug 06, 2018 26.17 26.40 26.10 26.14 6,796,325 -0.02(-0.07%)
Aug 03, 2018 26.00 26.38 25.96 26.16 8,389,456 +0.17(+0.64%)
Aug 02, 2018 25.02 26.03 25.02 25.99 11,052,401 +0.92(+3.66%)
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.