Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.48 25.70 25.34 25.47 3,209,435 +0.07(+0.28%)
Aug 30, 2017 25.35 25.50 25.13 25.40 1,445,884 +0.05(+0.20%)
Aug 29, 2017 24.95 25.42 24.52 25.35 1,683,384 +0.18(+0.72%)
Aug 28, 2017 25.35 25.44 25.07 25.17 1,628,917 -0.08(-0.32%)
Aug 25, 2017 25.59 25.65 25.25 25.25 1,841,478 -0.22(-0.86%)
Aug 24, 2017 25.70 25.92 25.43 25.47 2,280,448 -0.10(-0.39%)
Aug 23, 2017 25.50 25.91 25.45 25.57 2,017,190 -0.12(-0.47%)
Aug 22, 2017 25.00 25.74 24.85 25.69 3,544,359 +1.21(+4.94%)
Aug 21, 2017 24.32 24.75 24.30 24.48 2,693,949 +0.19(+0.78%)
Aug 18, 2017 24.20 24.53 24.02 24.29 2,607,525 +0.01(+0.04%)
Aug 17, 2017 24.66 24.97 24.26 24.28 1,657,020 -0.56(-2.25%)
Aug 16, 2017 24.91 25.19 24.78 24.84 3,525,104 +0.09(+0.36%)
Aug 15, 2017 24.59 24.78 24.41 24.75 3,086,657 +0.19(+0.77%)
Aug 14, 2017 24.17 24.65 24.07 24.56 1,861,267 +0.57(+2.38%)
Aug 11, 2017 23.93 24.25 23.90 23.99 2,300,947 -0.03(-0.12%)
Aug 10, 2017 24.57 24.65 23.97 24.02 2,755,688 -0.63(-2.56%)
Aug 09, 2017 24.96 25.03 24.48 24.65 2,572,255 -0.34(-1.36%)
Aug 08, 2017 25.22 25.55 24.97 24.99 3,576,858 -0.35(-1.38%)
Aug 07, 2017 25.13 25.57 25.07 25.34 2,877,887 +0.21(+0.84%)
Aug 04, 2017 25.42 25.42 25.07 25.13 2,263,093 -0.20(-0.79%)
Aug 03, 2017 24.84 25.36 24.65 25.33 4,895,836 +0.45(+1.81%)
Aug 02, 2017 24.97 25.16 24.80 24.88 5,033,514 -0.22(-0.88%)
Aug 01, 2017 24.94 25.16 24.47 25.10 3,242,958 +0.31(+1.25%)
Jul 31, 2017 25.06 25.15 24.60 24.79 2,454,750 -0.16(-0.64%)
Jul 28, 2017 25.04 25.39 24.88 24.95 1,913,518 -0.17(-0.68%)
Jul 27, 2017 25.71 25.80 25.04 25.12 3,346,060 -0.47(-1.84%)
Jul 26, 2017 25.95 25.95 25.57 25.59 3,005,275 -0.33(-1.27%)
Jul 25, 2017 25.50 26.10 25.41 25.92 4,657,375 +0.75(+2.98%)
Jul 24, 2017 25.77 26.00 24.80 25.17 5,687,266 -0.04(-0.16%)
Jul 21, 2017 24.78 25.21 24.67 25.21 3,798,235 +0.46(+1.86%)
Jul 20, 2017 25.06 25.31 24.74 24.75 6,083,709 -0.37(-1.47%)
Jul 19, 2017 25.00 25.20 24.82 25.12 2,238,810 +0.24(+0.96%)
Jul 18, 2017 24.91 25.04 24.68 24.88 2,805,772 -0.07(-0.28%)
Jul 17, 2017 24.40 25.23 24.32 24.95 4,296,891 +0.56(+2.30%)
Jul 14, 2017 24.27 24.56 24.10 24.39 2,624,024 -0.06(-0.25%)
Jul 13, 2017 24.46 24.54 24.16 24.45 4,457,451 +0.26(+1.07%)
Jul 12, 2017 24.22 24.45 24.08 24.19 2,790,015 +0.17(+0.71%)
Jul 11, 2017 23.92 24.21 23.70 24.02 4,333,192 +0.19(+0.80%)
Jul 10, 2017 23.48 24.15 23.25 23.83 5,407,644 +0.70(+3.03%)
Jul 07, 2017 22.93 23.32 22.79 23.13 3,127,489 +0.21(+0.92%)
Jul 06, 2017 22.95 23.25 22.75 22.92 4,443,892 -0.07(-0.30%)
Jul 05, 2017 22.89 23.04 22.67 22.99 5,642,918 +0.15(+0.66%)
Jul 03, 2017 22.74 23.19 22.70 22.84 3,383,312 +0.19(+0.84%)
Jun 30, 2017 22.82 22.94 22.13 22.65 7,657,815 -0.17(-0.74%)
Jun 29, 2017 23.05 23.29 22.80 22.82 6,027,281 -0.28(-1.21%)
Jun 28, 2017 22.05 23.45 22.03 23.10 10,869,101 +1.26(+5.77%)
Jun 27, 2017 23.67 23.91 21.75 21.84 21,129,756 -2.17(-9.04%)
Jun 26, 2017 22.67 24.66 22.65 24.01 20,212,432 -1.53(-5.99%)
Jun 23, 2017 25.20 25.65 25.11 25.54 5,125,867 +0.24(+0.95%)
Jun 22, 2017 25.32 25.55 25.06 25.30 2,829,141 -0.02(-0.08%)
Jun 21, 2017 26.42 26.48 25.26 25.32 3,174,007 -1.09(-4.13%)
Jun 20, 2017 26.47 26.57 26.24 26.41 1,404,910 -0.20(-0.75%)
Jun 19, 2017 26.56 26.68 26.36 26.61 2,468,886 +0.18(+0.68%)
Jun 16, 2017 26.75 26.82 26.08 26.43 3,239,804 -0.27(-1.01%)
Jun 15, 2017 26.61 26.92 26.44 26.70 2,881,816 -0.20(-0.74%)
Jun 14, 2017 27.65 27.65 26.81 26.90 2,088,521 -0.76(-2.75%)
Jun 13, 2017 26.85 27.67 26.82 27.66 2,243,112 +0.84(+3.13%)
Jun 12, 2017 27.09 27.44 26.75 26.82 2,092,134 -0.54(-1.97%)
Jun 09, 2017 27.50 27.68 27.18 27.36 1,983,110 -0.09(-0.33%)
Jun 08, 2017 27.57 26.74 27.45 1,619,944 +0.55(+2.04%)
Jun 07, 2017 27.63 27.63 26.82 26.90 2,856,328 -0.57(-2.07%)
Jun 06, 2017 27.30 27.62 27.04 27.47 1,825,359 +0.00(+0.00%)
Jun 05, 2017 28.13 28.26 27.46 27.47 2,576,041 -0.69(-2.45%)
Jun 02, 2017 28.05 28.31 27.90 28.16 2,423,828 +0.19(+0.68%)
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.