Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.50 24.59 24.36 24.51 4,961,039 -0.02(-0.10%)
Sep 28, 2017 24.55 24.62 24.41 24.54 5,434,198 -0.07(-0.30%)
Sep 27, 2017 24.73 24.41 24.61 4,375,689 +0.19(+0.77%)
Sep 26, 2017 24.71 24.71 24.37 24.42 6,386,861 -0.16(-0.67%)
Sep 25, 2017 24.64 24.87 24.43 24.59 8,980,986 -0.03(-0.13%)
Sep 22, 2017 24.61 24.78 24.50 24.62 5,222,670 -0.04(-0.17%)
Sep 21, 2017 24.60 24.69 24.55 24.66 5,491,339 +0.06(+0.23%)
Sep 20, 2017 24.57 24.70 24.42 24.60 5,204,542 +0.10(+0.40%)
Sep 19, 2017 24.20 24.68 24.19 24.50 5,630,247 +0.30(+1.25%)
Sep 18, 2017 24.14 24.32 24.10 24.20 4,049,331 +0.16(+0.65%)
Sep 15, 2017 23.91 24.11 23.87 24.05 9,458,364 +0.08(+0.34%)
Sep 14, 2017 23.84 24.04 23.84 23.96 4,702,555 +0.04(+0.17%)
Sep 13, 2017 23.89 24.01 23.75 23.92 4,738,083 +0.04(+0.17%)
Sep 12, 2017 23.73 23.91 23.73 23.88 4,449,187 +0.19(+0.80%)
Sep 11, 2017 23.61 23.78 23.55 23.69 5,029,925 +0.31(+1.33%)
Sep 08, 2017 23.41 23.53 23.23 23.38 5,580,485 -0.16(-0.66%)
Sep 07, 2017 23.46 23.61 23.43 23.54 7,008,435 +0.12(+0.52%)
Sep 06, 2017 23.53 23.60 23.39 23.42 5,932,205 -0.03(-0.14%)
Sep 05, 2017 23.64 23.68 23.17 23.45 7,125,018 -0.24(-1.00%)
Sep 01, 2017 23.61 23.82 23.60 23.69 8,106,212 +0.12(+0.52%)
Aug 31, 2017 23.58 23.68 23.54 23.56 5,433,301 +0.10(+0.42%)
Aug 30, 2017 23.39 23.51 23.28 23.46 5,952,303 +0.06(+0.24%)
Aug 29, 2017 23.24 23.47 23.15 23.41 5,766,073 -0.03(-0.12%)
Aug 28, 2017 23.42 23.55 23.36 23.44 4,919,689 +0.08(+0.35%)
Aug 25, 2017 23.31 23.51 23.30 23.35 4,049,545 +0.08(+0.35%)
Aug 24, 2017 23.25 23.35 23.17 23.27 7,834,981 +0.07(+0.28%)
Aug 23, 2017 23.01 23.30 22.98 23.21 4,909,774 -0.02(-0.07%)
Aug 22, 2017 23.04 23.30 23.04 23.22 6,308,544 +0.25(+1.10%)
Aug 21, 2017 22.73 23.02 22.65 22.97 6,305,755 +0.25(+1.11%)
Aug 18, 2017 22.67 22.93 22.58 22.72 6,354,407 +0.01(+0.04%)
Aug 17, 2017 23.05 23.23 22.69 22.71 8,721,578 -0.47(-2.04%)
Aug 16, 2017 23.31 23.44 23.08 23.18 8,817,749 -0.03(-0.14%)
Aug 15, 2017 23.24 23.54 23.04 23.22 15,031,510 -0.75(-3.13%)
Aug 14, 2017 23.88 24.05 23.81 23.97 4,583,608 +0.35(+1.48%)
Aug 11, 2017 23.36 23.73 23.36 23.61 4,594,375 +0.33(+1.44%)
Aug 10, 2017 23.79 23.92 23.27 23.28 8,402,073 -0.64(-2.69%)
Aug 09, 2017 23.77 24.00 23.75 23.92 5,873,925 +0.05(+0.20%)
Aug 08, 2017 23.76 24.14 23.73 23.88 7,114,807 +0.05(+0.21%)
Aug 07, 2017 23.88 23.91 23.74 23.83 6,096,146 -0.01(-0.03%)
Aug 04, 2017 23.93 24.04 23.79 23.84 5,988,651 -0.02(-0.10%)
Aug 03, 2017 24.23 24.28 23.72 23.86 12,795,734 -0.40(-1.65%)
Aug 02, 2017 24.18 24.54 24.08 24.26 12,148,210 +0.20(+0.85%)
Aug 01, 2017 23.84 24.14 23.75 24.05 9,836,716 +0.31(+1.30%)
Jul 31, 2017 23.98 24.10 23.65 23.75 11,578,175 -0.09(-0.38%)
Jul 28, 2017 24.02 24.05 23.75 23.84 11,206,759 -0.20(-0.81%)
Jul 27, 2017 24.79 24.91 23.77 24.03 19,294,058 -0.76(-3.06%)
Jul 26, 2017 25.70 25.86 24.45 24.79 19,723,864 -1.39(-5.32%)
Jul 25, 2017 25.99 26.21 25.83 26.18 11,722,241 +0.23(+0.88%)
Jul 24, 2017 25.95 26.13 25.79 25.95 9,964,892 +0.00(+0.00%)
Jul 21, 2017 25.80 26.12 25.77 25.95 14,886,001 +0.11(+0.44%)
Jul 20, 2017 25.60 25.88 25.24 25.84 14,403,277 -0.02(-0.06%)
Jul 19, 2017 25.60 25.87 25.60 25.86 6,713,663 +0.26(+1.02%)
Jul 18, 2017 25.51 25.60 25.37 25.60 4,745,761 +0.07(+0.29%)
Jul 17, 2017 25.42 25.60 25.36 25.52 5,352,743 +0.20(+0.80%)
Jul 14, 2017 25.11 25.41 25.11 25.32 4,811,887 +0.20(+0.81%)
Jul 13, 2017 25.11 25.23 25.01 25.11 5,138,352 -0.02(-0.10%)
Jul 12, 2017 24.87 25.22 24.87 25.14 6,569,287 +0.42(+1.71%)
Jul 11, 2017 24.90 25.00 24.64 24.71 5,968,403 -0.17(-0.69%)
Jul 10, 2017 24.58 24.93 24.54 24.89 4,249,128 +0.21(+0.86%)
Jul 07, 2017 24.35 24.75 24.32 24.67 5,346,563 +0.38(+1.58%)
Jul 06, 2017 24.70 24.80 24.25 24.29 7,653,315 -0.55(-2.23%)
Jul 05, 2017 24.65 24.95 24.54 24.85 7,343,640 +0.29(+1.20%)
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.