Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.57 27.33 26.57 27.02 4,323,805 +0.59(+2.22%)
Sep 28, 2017 26.22 26.44 25.95 26.43 3,523,711 -0.09(-0.35%)
Sep 27, 2017 26.66 26.29 26.52 2,250,851 +0.24(+0.91%)
Sep 26, 2017 26.44 26.52 26.27 26.29 1,505,904 -0.11(-0.41%)
Sep 25, 2017 26.30 26.54 26.16 26.39 1,926,343 +0.02(+0.09%)
Sep 22, 2017 25.82 26.40 25.71 26.37 3,446,767 +0.49(+1.91%)
Sep 21, 2017 25.81 25.95 25.58 25.88 2,018,720 +0.08(+0.33%)
Sep 20, 2017 25.87 25.91 25.65 25.79 2,776,560 -0.05(-0.18%)
Sep 19, 2017 25.78 25.93 25.64 25.84 3,309,352 +0.05(+0.21%)
Sep 18, 2017 25.54 25.91 25.54 25.78 3,678,467 +0.28(+1.09%)
Sep 15, 2017 25.27 25.51 25.13 25.51 5,051,357 +0.22(+0.88%)
Sep 14, 2017 25.17 25.45 25.09 25.28 3,023,310 +0.05(+0.18%)
Sep 13, 2017 25.04 25.24 24.96 25.24 2,587,512 +0.17(+0.68%)
Sep 12, 2017 25.00 25.15 24.90 25.07 2,276,811 +0.32(+1.28%)
Sep 11, 2017 24.75 25.11 24.70 24.75 2,533,866 +0.32(+1.29%)
Sep 08, 2017 24.42 24.58 24.35 24.43 2,799,677 -0.05(-0.19%)
Sep 07, 2017 24.74 24.79 24.37 24.48 2,522,707 -0.23(-0.94%)
Sep 06, 2017 25.04 25.13 24.68 24.71 3,127,932 -0.16(-0.65%)
Sep 05, 2017 25.39 25.40 24.78 24.87 3,557,993 -0.66(-2.60%)
Sep 01, 2017 25.41 25.68 25.35 25.54 2,377,115 +0.26(+1.04%)
Aug 31, 2017 25.17 25.34 25.00 25.28 2,582,918 +0.26(+1.05%)
Aug 30, 2017 24.85 25.09 24.75 25.01 2,992,495 +0.16(+0.65%)
Aug 29, 2017 24.74 24.95 24.56 24.85 3,663,668 -0.17(-0.68%)
Aug 28, 2017 25.39 25.42 24.92 25.02 2,332,436 -0.25(-0.98%)
Aug 25, 2017 25.28 25.44 25.13 25.27 2,639,497 +0.15(+0.58%)
Aug 24, 2017 25.41 25.41 24.97 25.12 2,956,176 -0.22(-0.88%)
Aug 23, 2017 25.43 25.64 25.33 25.34 2,462,393 -0.29(-1.14%)
Aug 22, 2017 25.40 25.65 25.22 25.64 2,299,873 +0.29(+1.13%)
Aug 21, 2017 25.30 25.39 25.13 25.35 1,861,534 +0.02(+0.06%)
Aug 18, 2017 25.19 25.59 25.11 25.34 3,858,245 +0.07(+0.27%)
Aug 17, 2017 25.83 25.91 25.26 25.27 3,265,055 -0.69(-2.64%)
Aug 16, 2017 26.23 26.33 25.92 25.95 2,612,228 -0.12(-0.47%)
Aug 15, 2017 26.14 26.21 25.94 26.08 2,234,711 +0.08(+0.33%)
Aug 14, 2017 26.21 26.22 25.94 25.99 2,354,162 +0.01(+0.03%)
Aug 11, 2017 25.63 26.07 25.50 25.98 3,621,001 +0.34(+1.34%)
Aug 10, 2017 26.21 26.31 25.63 25.64 3,244,139 -0.79(-2.98%)
Aug 09, 2017 26.28 26.44 26.12 26.43 2,488,881 -0.03(-0.12%)
Aug 08, 2017 26.48 26.84 26.40 26.46 2,749,550 -0.11(-0.43%)
Aug 07, 2017 26.50 26.60 26.33 26.57 2,138,432 +0.15(+0.55%)
Aug 04, 2017 26.59 26.59 26.31 26.43 2,599,645 +0.03(+0.12%)
Aug 03, 2017 26.44 26.84 26.24 26.40 3,312,963 -0.08(-0.29%)
Aug 02, 2017 26.84 26.92 26.45 26.47 5,759,905 -0.44(-1.62%)
Aug 01, 2017 26.71 26.92 26.55 26.91 2,841,449 +0.33(+1.24%)
Jul 31, 2017 26.41 26.89 26.33 26.58 6,646,418 +0.31(+1.19%)
Jul 28, 2017 26.24 26.55 26.08 26.27 5,541,197 -0.18(-0.69%)
Jul 27, 2017 27.78 27.78 25.89 26.45 8,094,639 -1.41(-5.05%)
Jul 26, 2017 27.98 28.09 27.74 27.86 3,662,680 -0.07(-0.25%)
Jul 25, 2017 28.07 28.16 27.86 27.93 2,863,847 +0.20(+0.72%)
Jul 24, 2017 27.56 27.78 27.51 27.73 2,578,944 +0.17(+0.61%)
Jul 21, 2017 27.58 27.72 27.42 27.56 2,288,714 -0.07(-0.25%)
Jul 20, 2017 27.76 27.85 27.60 27.63 2,857,524 -0.05(-0.17%)
Jul 19, 2017 27.61 27.68 27.46 27.67 1,954,151 +0.20(+0.72%)
Jul 18, 2017 27.48 27.66 27.38 27.48 2,767,077 -0.18(-0.64%)
Jul 17, 2017 27.89 27.89 27.38 27.65 2,519,506 +0.05(+0.17%)
Jul 14, 2017 27.28 27.67 27.16 27.61 2,682,058 +0.16(+0.58%)
Jul 13, 2017 27.60 27.60 27.18 27.44 5,111,702 -0.16(-0.58%)
Jul 12, 2017 27.36 27.73 27.31 27.61 3,422,272 +0.30(+1.09%)
Jul 11, 2017 27.89 27.89 27.23 27.31 3,724,823 -0.57(-2.06%)
Jul 10, 2017 27.35 28.00 27.35 27.88 3,849,474 +0.42(+1.53%)
Jul 07, 2017 27.12 27.51 26.97 27.46 3,944,482 +0.58(+2.16%)
Jul 06, 2017 27.01 27.27 26.87 26.88 4,057,514 -0.26(-0.96%)
Jul 05, 2017 27.18 27.38 26.99 27.14 2,660,510 -0.01(-0.03%)
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.