Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 23.80 24.61 23.69 23.91 2,849,500 +0.07(+0.29%)
Sep 27, 2018 24.76 24.80 23.72 23.84 3,609,252 -0.67(-2.73%)
Sep 26, 2018 26.73 26.80 23.64 24.51 11,130,098 -0.78(-3.08%)
Sep 25, 2018 25.68 25.80 25.26 25.29 4,302,684 -0.24(-0.94%)
Sep 24, 2018 25.35 26.06 25.27 25.53 3,170,827 +0.16(+0.63%)
Sep 21, 2018 25.02 25.48 24.37 25.37 2,916,300 +0.19(+0.75%)
Sep 20, 2018 25.56 25.64 24.72 25.18 4,079,191 -0.57(-2.21%)
Sep 19, 2018 25.73 26.17 25.63 25.75 3,705,565 -0.05(-0.19%)
Sep 18, 2018 25.29 26.02 25.29 25.80 1,603,220 +0.62(+2.46%)
Sep 17, 2018 25.73 25.81 25.14 25.18 2,132,424 -0.63(-2.44%)
Sep 14, 2018 25.08 25.82 24.59 25.81 1,579,400 +0.61(+2.42%)
Sep 13, 2018 25.47 25.55 24.53 25.20 2,156,383 -0.22(-0.87%)
Sep 12, 2018 25.07 25.45 25.04 25.42 1,335,723 +0.38(+1.52%)
Sep 11, 2018 24.66 25.48 24.55 25.04 965,202 +0.31(+1.25%)
Sep 10, 2018 24.64 25.03 24.57 24.73 918,576 +0.12(+0.49%)
Sep 07, 2018 24.86 24.86 24.44 24.61 1,353,500 -0.48(-1.91%)
Sep 06, 2018 25.25 25.86 24.99 25.09 1,553,689 -0.06(-0.24%)
Sep 05, 2018 24.78 25.29 24.58 25.15 948,779 +0.36(+1.45%)
Sep 04, 2018 24.80 24.84 24.49 24.79 955,966 -0.06(-0.24%)
Aug 31, 2018 24.85 24.85 24.85 0 +0.09(+0.36%)
Aug 30, 2018 25.05 25.12 24.68 24.76 949,656 -0.43(-1.71%)
Aug 29, 2018 25.34 25.42 24.95 25.19 698,379 -0.18(-0.71%)
Aug 28, 2018 25.44 25.55 25.21 25.37 762,264 -0.11(-0.43%)
Aug 27, 2018 25.13 25.63 25.05 25.48 1,075,752 +0.39(+1.55%)
Aug 24, 2018 24.88 25.18 24.81 25.09 749,400 +0.23(+0.93%)
Aug 23, 2018 25.04 25.04 24.62 24.86 1,374,300 -0.18(-0.72%)
Aug 22, 2018 25.25 25.34 24.83 25.04 1,089,045 -0.28(-1.11%)
Aug 21, 2018 24.58 25.44 24.50 25.32 2,619,150 +1.29(+5.37%)
Aug 20, 2018 23.67 24.16 23.54 24.03 1,286,105 +0.47(+1.99%)
Aug 17, 2018 23.64 23.80 23.36 23.56 1,743,800 -0.17(-0.72%)
Aug 16, 2018 23.30 23.90 23.21 23.73 1,164,614 +0.54(+2.33%)
Aug 15, 2018 23.31 23.39 22.99 23.19 1,426,925 -0.24(-1.02%)
Aug 14, 2018 23.32 23.79 23.13 23.43 1,114,794 +0.18(+0.77%)
Aug 13, 2018 23.93 23.98 23.07 23.25 1,814,448 -0.78(-3.25%)
Aug 10, 2018 24.01 24.16 23.63 24.03 1,155,900 -0.20(-0.83%)
Aug 09, 2018 24.16 24.48 24.03 24.23 1,992,286 +0.08(+0.33%)
Aug 08, 2018 24.27 24.44 23.99 24.15 907,605 -0.12(-0.49%)
Aug 07, 2018 23.70 24.32 23.53 24.27 1,022,607 +0.64(+2.71%)
Aug 06, 2018 23.48 23.72 23.16 23.63 780,529 +0.20(+0.85%)
Aug 03, 2018 23.34 23.65 23.23 23.43 635,200 +0.10(+0.43%)
Aug 02, 2018 23.71 23.96 23.31 23.33 1,409,765 -0.64(-2.67%)
Aug 01, 2018 23.77 24.11 23.50 23.97 2,263,115 +0.22(+0.93%)
Jul 31, 2018 23.49 23.86 23.27 23.75 1,533,676 +0.37(+1.58%)
Jul 30, 2018 23.51 24.06 23.36 23.38 2,022,057 -0.20(-0.85%)
Jul 27, 2018 24.23 24.44 23.49 23.58 2,748,000 -0.64(-2.64%)
Jul 26, 2018 23.89 24.28 23.32 24.22 3,483,495 +0.41(+1.72%)
Jul 25, 2018 24.85 24.85 23.45 23.81 3,401,479 -1.08(-4.34%)
Jul 24, 2018 25.72 25.77 24.78 24.89 2,464,972 -0.89(-3.45%)
Jul 23, 2018 26.01 26.31 25.61 25.78 2,968,401 -0.27(-1.04%)
Jul 20, 2018 26.96 26.96 25.81 26.05 1,698,332 -0.94(-3.48%)
Jul 19, 2018 26.92 27.23 26.77 26.99 1,341,341 +0.11(+0.41%)
Jul 18, 2018 27.19 27.30 26.75 26.88 2,550,043 -0.60(-2.18%)
Jul 17, 2018 27.01 27.62 27.01 27.48 1,462,499 +0.47(+1.74%)
Jul 16, 2018 27.00 27.15 26.55 27.01 1,235,231 +0.02(+0.07%)
Jul 13, 2018 26.98 27.15 26.71 26.99 1,689,836 +0.01(+0.04%)
Jul 12, 2018 27.47 27.48 26.73 26.98 1,374,655 -0.30(-1.10%)
Jul 11, 2018 27.31 27.81 27.23 27.28 1,536,775 -0.27(-0.98%)
Jul 10, 2018 28.24 28.26 27.21 27.55 2,320,998 +0.07(+0.25%)
Jul 09, 2018 26.93 27.54 26.71 27.48 1,756,402 +0.78(+2.92%)
Jul 06, 2018 26.54 27.09 26.41 26.70 953,906 +0.22(+0.83%)
Jul 05, 2018 26.56 26.59 25.78 26.48 1,445,916 +0.02(+0.08%)
Jul 03, 2018 26.46 26.46 26.46 0 +0.51(+1.97%)
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.