Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.76 26.00 25.72 25.86 8,880,711 +0.10(+0.38%)
Sep 27, 2018 25.70 26.04 25.38 25.76 10,744,191 -0.35(-1.33%)
Sep 26, 2018 26.08 26.34 26.07 26.10 7,644,699 +0.12(+0.44%)
Sep 25, 2018 26.20 26.53 25.86 25.99 11,075,764 -0.31(-1.18%)
Sep 24, 2018 26.46 26.95 26.16 26.30 11,796,246 -0.30(-1.14%)
Sep 21, 2018 26.14 26.64 26.02 26.60 18,875,466 +0.68(+2.64%)
Sep 20, 2018 25.74 25.95 25.36 25.92 10,163,253 +0.27(+1.04%)
Sep 19, 2018 26.08 26.32 25.20 25.65 11,448,248 -0.36(-1.40%)
Sep 18, 2018 25.71 26.14 25.60 26.02 11,750,455 +0.40(+1.56%)
Sep 17, 2018 24.65 25.74 24.46 25.62 18,857,950 +0.92(+3.74%)
Sep 14, 2018 25.40 25.41 24.66 24.69 21,087,002 -0.69(-2.73%)
Sep 13, 2018 25.41 25.92 25.14 25.38 36,532,916 -2.80(-9.93%)
Sep 12, 2018 27.98 28.27 27.61 28.18 13,331,035 +0.30(+1.08%)
Sep 11, 2018 28.27 28.49 27.86 27.88 16,178,434 -0.32(-1.13%)
Sep 10, 2018 28.53 28.56 28.09 28.20 11,948,085 -0.55(-1.92%)
Sep 07, 2018 28.91 29.07 28.72 28.75 7,304,612 -0.17(-0.58%)
Sep 06, 2018 28.48 29.08 28.47 28.92 9,462,802 +0.53(+1.88%)
Sep 05, 2018 28.24 28.50 28.06 28.39 7,747,031 +0.05(+0.19%)
Sep 04, 2018 28.01 28.37 28.01 28.33 9,878,801 +0.36(+1.27%)
Aug 31, 2018 27.98 27.98 27.98 0 +0.41(+1.48%)
Aug 30, 2018 27.32 28.15 27.29 27.57 7,327,036 +0.32(+1.17%)
Aug 29, 2018 27.67 27.85 27.23 27.25 7,753,360 -0.38(-1.38%)
Aug 28, 2018 27.73 27.84 27.37 27.63 6,473,551 -0.07(-0.26%)
Aug 27, 2018 27.80 27.88 27.45 27.70 7,525,338 -0.01(-0.03%)
Aug 24, 2018 28.67 28.69 27.70 27.71 9,554,204 -0.99(-3.44%)
Aug 23, 2018 28.07 28.78 27.99 28.70 13,157,869 +0.51(+1.80%)
Aug 22, 2018 27.93 28.41 27.85 28.19 14,961,708 +0.34(+1.21%)
Aug 21, 2018 27.98 28.04 27.56 27.85 5,755,004 -0.04(-0.13%)
Aug 20, 2018 27.97 28.07 27.80 27.89 6,689,020 +0.04(+0.16%)
Aug 17, 2018 27.02 28.16 26.83 27.85 12,366,277 +0.73(+2.69%)
Aug 16, 2018 26.88 27.19 26.57 27.12 11,778,591 +0.42(+1.56%)
Aug 15, 2018 26.89 27.00 26.46 26.70 8,543,243 -0.35(-1.28%)
Aug 14, 2018 26.61 27.42 26.56 27.05 12,147,959 +0.62(+2.35%)
Aug 13, 2018 26.72 26.83 26.32 26.42 5,738,042 -0.22(-0.83%)
Aug 10, 2018 26.26 26.79 26.18 26.65 7,195,442 +0.28(+1.07%)
Aug 09, 2018 27.05 27.05 26.34 26.36 7,587,252 -0.70(-2.58%)
Aug 08, 2018 26.49 27.10 26.43 27.06 7,806,759 +0.54(+2.03%)
Aug 07, 2018 26.64 26.86 26.43 26.52 8,341,377 +0.08(+0.30%)
Aug 06, 2018 26.47 26.70 26.39 26.44 6,719,569 -0.02(-0.07%)
Aug 03, 2018 26.30 26.68 26.26 26.46 8,294,706 +0.17(+0.64%)
Aug 02, 2018 25.30 26.33 25.30 26.29 10,927,577 +0.93(+3.66%)
Aug 01, 2018 25.96 25.96 25.27 25.36 8,647,075 -0.27(-1.07%)
Jul 31, 2018 26.26 26.27 25.54 25.64 10,294,237 -0.64(-2.42%)
Jul 30, 2018 25.38 26.38 25.38 26.27 13,830,249 +0.90(+3.55%)
Jul 27, 2018 25.49 25.62 25.25 25.37 6,717,978 +0.05(+0.21%)
Jul 26, 2018 25.31 25.58 25.24 25.32 8,487,837 +0.32(+1.27%)
Jul 25, 2018 24.79 25.04 24.54 25.00 11,618,318 +0.28(+1.14%)
Jul 24, 2018 25.15 25.30 24.68 24.72 10,012,670 -0.29(-1.17%)
Jul 23, 2018 24.97 25.56 24.91 25.01 9,135,236 +0.13(+0.53%)
Jul 20, 2018 24.85 24.95 24.70 24.88 7,549,685 +0.02(+0.07%)
Jul 19, 2018 24.88 25.18 24.82 24.86 8,328,203 -0.02(-0.07%)
Jul 18, 2018 25.16 25.35 24.76 24.88 9,088,392 -0.25(-0.99%)
Jul 17, 2018 24.75 25.31 24.75 25.12 9,277,639 +0.38(+1.54%)
Jul 16, 2018 24.64 24.76 24.49 24.74 8,513,918 -0.05(-0.21%)
Jul 13, 2018 24.63 25.15 24.60 24.80 7,100,626 +0.09(+0.36%)
Jul 12, 2018 24.80 24.92 24.54 24.71 8,222,734 -0.02(-0.07%)
Jul 11, 2018 25.24 25.31 24.43 24.73 11,919,421 -0.71(-2.78%)
Jul 10, 2018 25.55 25.67 25.15 25.43 6,652,504 +0.02(+0.07%)
Jul 09, 2018 25.70 25.80 25.33 25.42 6,246,926 -0.33(-1.27%)
Jul 06, 2018 25.27 25.84 25.27 25.74 8,492,436 +0.46(+1.82%)
Jul 05, 2018 25.47 25.66 25.14 25.28 8,407,882 -0.09(-0.35%)
Jul 03, 2018 25.37 25.37 25.37 0 +0.42(+1.70%)
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.