Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.28 25.48 25.20 25.41 29,147,416 +0.12(+0.48%)
Sep 27, 2018 25.29 25.55 25.17 25.28 32,820,322 +0.05(+0.21%)
Sep 26, 2018 25.59 25.66 25.22 25.23 43,455,208 -0.31(-1.21%)
Sep 25, 2018 25.56 25.87 25.49 25.54 40,544,992 -0.11(-0.44%)
Sep 24, 2018 25.91 25.94 25.53 25.66 48,097,408 +0.10(+0.38%)
Sep 21, 2018 25.76 25.91 25.56 25.56 172,035,328 +0.26(+1.02%)
Sep 20, 2018 25.34 25.37 25.08 25.30 32,746,612 +0.05(+0.21%)
Sep 19, 2018 25.67 25.69 25.16 25.25 40,963,260 -0.26(-1.04%)
Sep 18, 2018 25.39 25.66 25.25 25.51 44,489,772 +0.08(+0.30%)
Sep 17, 2018 25.42 25.58 25.29 25.44 33,762,828 +0.02(+0.06%)
Sep 14, 2018 25.43 25.46 25.19 25.42 43,861,956 -0.06(-0.24%)
Sep 13, 2018 25.30 25.49 25.03 25.48 45,581,632 +0.20(+0.78%)
Sep 12, 2018 24.85 25.46 24.85 25.28 65,596,964 +0.57(+2.30%)
Sep 11, 2018 24.57 24.82 24.57 24.72 34,832,124 +0.21(+0.86%)
Sep 10, 2018 24.42 24.73 24.36 24.51 34,718,368 +0.20(+0.84%)
Sep 07, 2018 24.33 24.51 24.28 24.30 34,045,300 -0.05(-0.19%)
Sep 06, 2018 24.31 24.44 24.21 24.35 33,896,720 +0.12(+0.50%)
Sep 05, 2018 24.02 24.25 23.86 24.23 35,318,716 +0.12(+0.50%)
Sep 04, 2018 24.04 24.16 23.82 24.10 33,257,422 -0.06(-0.25%)
Aug 31, 2018 24.16 24.16 24.16 0 -0.02(-0.06%)
Aug 30, 2018 24.36 24.45 24.11 24.18 33,780,072 -0.20(-0.84%)
Aug 29, 2018 24.71 24.74 24.37 24.38 33,254,090 -0.33(-1.35%)
Aug 28, 2018 24.82 24.84 24.69 24.72 21,787,536 -0.12(-0.49%)
Aug 27, 2018 24.77 24.99 24.75 24.84 23,253,844 +0.14(+0.58%)
Aug 24, 2018 24.56 24.77 24.56 24.69 21,456,404 +0.11(+0.46%)
Aug 23, 2018 24.73 24.81 24.52 24.58 28,350,954 -0.14(-0.58%)
Aug 22, 2018 25.12 25.12 24.71 24.72 45,134,340 -0.54(-2.16%)
Aug 21, 2018 25.22 25.41 25.20 25.27 37,539,816 +0.22(+0.88%)
Aug 20, 2018 25.07 25.16 24.97 25.05 31,052,006 +0.06(+0.24%)
Aug 17, 2018 25.01 25.16 24.94 24.99 34,588,408 -0.05(-0.18%)
Aug 16, 2018 24.61 25.07 24.61 25.03 49,406,096 +0.47(+1.91%)
Aug 15, 2018 24.42 24.63 24.31 24.57 39,164,088 +0.17(+0.71%)
Aug 14, 2018 24.39 24.50 24.37 24.39 23,819,092 +0.02(+0.09%)
Aug 13, 2018 24.41 24.47 24.35 24.37 30,098,322 -0.04(-0.15%)
Aug 10, 2018 24.51 24.52 24.33 24.41 28,393,222 -0.17(-0.71%)
Aug 09, 2018 24.51 24.59 24.39 24.58 22,349,104 +0.10(+0.40%)
Aug 08, 2018 24.57 24.61 24.44 24.48 29,015,514 -0.03(-0.12%)
Aug 07, 2018 24.28 24.54 24.19 24.51 36,131,620 +0.22(+0.90%)
Aug 06, 2018 24.37 24.45 24.21 24.29 39,760,672 -0.12(-0.50%)
Aug 03, 2018 24.13 24.42 24.03 24.41 35,137,996 +0.32(+1.32%)
Aug 02, 2018 24.10 24.29 24.03 24.10 41,233,960 -0.04(-0.16%)
Aug 01, 2018 24.36 24.41 24.07 24.13 41,442,444 -0.05(-0.22%)
Jul 31, 2018 24.32 24.47 24.16 24.19 62,805,492 -0.02(-0.09%)
Jul 30, 2018 23.88 24.31 23.79 24.21 84,638,576 +0.70(+2.96%)
Jul 27, 2018 23.04 23.61 22.96 23.51 60,851,628 +0.55(+2.41%)
Jul 26, 2018 22.97 23.12 22.92 22.96 58,599,120 +0.08(+0.33%)
Jul 25, 2018 23.53 23.59 22.80 22.89 127,629,816 -1.08(-4.51%)
Jul 24, 2018 23.64 23.97 23.46 23.97 67,223,648 +0.51(+2.19%)
Jul 23, 2018 23.56 23.61 23.31 23.45 49,290,388 -0.08(-0.32%)
Jul 20, 2018 23.74 23.48 23.53 48,498,964 -0.13(-0.54%)
Jul 19, 2018 24.01 24.04 23.64 23.66 68,302,264 -0.33(-1.39%)
Jul 18, 2018 24.07 24.17 23.98 23.99 58,903,868 -0.04(-0.16%)
Jul 17, 2018 24.11 24.29 23.99 24.03 48,150,108 -0.11(-0.44%)
Jul 16, 2018 23.99 24.20 23.95 24.13 43,904,992 +0.17(+0.73%)
Jul 13, 2018 24.12 24.15 23.83 23.96 70,551,936 -0.42(-1.74%)
Jul 12, 2018 24.26 24.44 24.13 24.38 58,704,824 +0.27(+1.13%)
Jul 11, 2018 24.10 24.11 51,819,340 -0.48(-1.94%)
Jul 10, 2018 24.39 24.59 24.31 24.59 51,311,232 +0.26(+1.09%)
Jul 09, 2018 24.39 24.49 24.29 24.32 57,427,092 -0.02(-0.09%)
Jul 06, 2018 24.33 24.39 24.18 24.35 55,323,080 +0.06(+0.25%)
Jul 05, 2018 24.40 24.44 24.18 24.29 47,536,920 -0.08(-0.34%)
Jul 03, 2018 24.37 24.37 24.37 0 +0.37(+1.55%)
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.