Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.10 25.37 24.98 25.07 5,666,322 +0.18(+0.73%)
Sep 27, 2018 24.57 25.16 24.33 24.89 8,696,179 +0.09(+0.37%)
Sep 26, 2018 25.83 25.83 24.77 24.80 10,444,979 -1.15(-4.42%)
Sep 25, 2018 25.94 26.34 25.75 25.95 7,368,871 +0.13(+0.51%)
Sep 24, 2018 26.31 26.64 25.79 25.81 10,149,024 -0.39(-1.49%)
Sep 21, 2018 25.91 26.37 25.81 26.20 13,966,346 +0.05(+0.19%)
Sep 20, 2018 26.44 26.52 25.94 26.15 6,613,578 -0.02(-0.06%)
Sep 19, 2018 25.91 26.36 25.75 26.17 6,928,705 +0.56(+2.17%)
Sep 18, 2018 25.58 25.81 25.37 25.61 4,808,327 +0.17(+0.69%)
Sep 17, 2018 25.35 25.56 25.16 25.44 5,680,735 +0.22(+0.86%)
Sep 14, 2018 25.01 25.55 25.01 25.22 6,768,897 +0.13(+0.53%)
Sep 13, 2018 25.37 25.65 24.70 25.09 6,342,568 +0.05(+0.20%)
Sep 12, 2018 24.38 25.27 24.34 25.04 7,975,124 +0.56(+2.27%)
Sep 11, 2018 24.38 24.65 24.10 24.48 6,040,107 -0.09(-0.37%)
Sep 10, 2018 24.77 24.90 24.50 24.57 5,020,541 -0.32(-1.29%)
Sep 07, 2018 24.84 25.06 24.67 24.90 5,413,184 -0.09(-0.36%)
Sep 06, 2018 25.03 25.19 24.81 24.99 6,418,935 +0.09(+0.37%)
Sep 05, 2018 25.17 25.18 24.79 24.90 7,354,977 +0.03(+0.13%)
Sep 04, 2018 25.28 25.32 24.81 24.86 8,756,738 -0.78(-3.03%)
Aug 31, 2018 25.64 25.64 25.64 0 -0.02(-0.06%)
Aug 30, 2018 26.05 26.07 25.44 25.66 7,455,794 -0.57(-2.17%)
Aug 29, 2018 26.27 26.36 26.14 26.23 5,895,867 -0.08(-0.31%)
Aug 28, 2018 26.80 26.85 26.19 26.31 5,700,560 -0.34(-1.27%)
Aug 27, 2018 26.52 26.85 26.47 26.65 5,542,370 +0.18(+0.69%)
Aug 24, 2018 26.42 26.87 26.29 26.47 6,539,751 +0.31(+1.17%)
Aug 23, 2018 26.45 26.49 26.00 26.16 9,047,656 -0.55(-2.04%)
Aug 22, 2018 26.62 26.83 26.52 26.71 6,004,768 +0.31(+1.16%)
Aug 21, 2018 26.43 26.47 26.12 26.40 5,501,262 +0.05(+0.19%)
Aug 20, 2018 26.67 26.82 26.17 26.35 7,490,717 -0.14(-0.53%)
Aug 17, 2018 26.23 26.74 25.99 26.49 11,370,834 +0.38(+1.46%)
Aug 16, 2018 26.42 26.74 26.07 26.11 12,331,594 -0.17(-0.63%)
Aug 15, 2018 27.66 27.81 26.10 26.28 13,378,358 -1.77(-6.31%)
Aug 14, 2018 28.74 28.76 27.99 28.05 6,148,949 -0.59(-2.05%)
Aug 13, 2018 29.23 29.52 28.49 28.63 6,555,510 -0.79(-2.67%)
Aug 10, 2018 29.38 29.71 29.24 29.42 4,281,172 -0.09(-0.31%)
Aug 09, 2018 29.92 30.08 29.48 29.51 6,535,658 -0.37(-1.24%)
Aug 08, 2018 29.91 30.08 29.75 29.88 5,332,935 +0.07(+0.25%)
Aug 07, 2018 30.16 30.25 29.73 29.81 6,131,995 -0.12(-0.39%)
Aug 06, 2018 29.99 30.37 29.85 29.92 6,049,998 -0.21(-0.69%)
Aug 03, 2018 30.09 30.42 29.91 30.13 6,182,019 +0.19(+0.63%)
Aug 02, 2018 29.89 30.13 29.76 29.94 5,501,543 -0.17(-0.58%)
Aug 01, 2018 30.16 30.37 29.93 30.11 4,599,438 -0.20(-0.65%)
Jul 31, 2018 30.36 30.46 30.04 30.31 5,993,640 -0.04(-0.14%)
Jul 30, 2018 30.39 30.57 30.22 30.35 4,671,862 -0.13(-0.43%)
Jul 27, 2018 31.32 31.33 30.38 30.48 5,642,758 -0.76(-2.43%)
Jul 26, 2018 30.72 31.92 30.41 31.24 8,110,911 +0.28(+0.91%)
Jul 25, 2018 30.86 30.98 30.53 30.96 5,775,543 +0.28(+0.92%)
Jul 24, 2018 30.48 30.82 30.33 30.68 6,317,506 +0.46(+1.53%)
Jul 23, 2018 30.53 30.88 30.18 30.22 5,853,693 -0.37(-1.22%)
Jul 20, 2018 30.76 30.88 30.46 30.59 4,327,731 +0.01(+0.03%)
Jul 19, 2018 30.28 30.99 30.24 30.58 5,314,586 -0.14(-0.46%)
Jul 18, 2018 30.24 30.86 30.19 30.72 4,947,898 +0.20(+0.65%)
Jul 17, 2018 29.96 30.69 29.92 30.52 5,642,561 +0.36(+1.21%)
Jul 16, 2018 30.38 30.44 30.05 30.16 3,777,564 -0.28(-0.92%)
Jul 13, 2018 30.50 30.63 30.38 30.44 2,528,153 -0.24(-0.78%)
Jul 12, 2018 30.99 30.65 30.68 3,232,911 +0.05(+0.16%)
Jul 11, 2018 31.04 31.10 30.54 30.63 5,614,905 -0.69(-2.22%)
Jul 10, 2018 30.91 31.37 30.81 31.33 5,133,877 +0.10(+0.32%)
Jul 09, 2018 31.61 31.67 31.01 31.23 5,041,625 -0.03(-0.11%)
Jul 06, 2018 31.56 31.61 31.19 31.26 4,904,242 -0.50(-1.56%)
Jul 05, 2018 31.32 31.90 31.26 31.76 4,412,189 +0.65(+2.10%)
Jul 03, 2018 31.10 31.10 31.10 0 +0.07(+0.24%)
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.