Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.73 25.83 25.59 25.74 5,510,304 -0.02(-0.09%)
Sep 27, 2018 25.71 26.06 25.59 25.76 3,525,979 +0.13(+0.52%)
Sep 26, 2018 25.84 25.89 25.58 25.63 2,993,073 -0.10(-0.38%)
Sep 25, 2018 25.62 25.79 25.44 25.72 3,101,706 +0.13(+0.50%)
Sep 24, 2018 25.96 26.03 25.28 25.59 4,948,198 -0.53(-2.04%)
Sep 21, 2018 26.19 26.39 26.05 26.13 5,405,702 +0.08(+0.32%)
Sep 20, 2018 25.92 26.09 25.80 26.04 3,223,285 +0.22(+0.84%)
Sep 19, 2018 25.73 26.02 25.71 25.83 3,724,709 +0.06(+0.24%)
Sep 18, 2018 25.59 25.87 25.24 25.76 4,430,651 +0.16(+0.64%)
Sep 17, 2018 25.61 25.81 25.38 25.60 4,938,849 -0.02(-0.09%)
Sep 14, 2018 26.20 26.34 25.48 25.62 7,484,212 -0.55(-2.10%)
Sep 13, 2018 26.25 26.26 26.06 26.17 2,580,688 +0.11(+0.41%)
Sep 12, 2018 26.18 26.18 25.79 26.07 3,325,714 -0.16(-0.61%)
Sep 11, 2018 25.84 26.42 25.75 26.22 5,069,056 +0.42(+1.63%)
Sep 10, 2018 25.47 25.91 25.38 25.80 4,610,756 +0.43(+1.70%)
Sep 07, 2018 26.13 26.13 25.18 25.37 8,628,068 -0.80(-3.07%)
Sep 06, 2018 26.21 26.36 25.93 26.18 4,266,073 -0.04(-0.14%)
Sep 05, 2018 26.14 26.37 26.02 26.21 3,549,350 +0.02(+0.08%)
Sep 04, 2018 25.75 26.41 25.75 26.19 6,167,228 +0.30(+1.17%)
Aug 31, 2018 25.89 25.89 25.89 0 +0.08(+0.33%)
Aug 30, 2018 26.01 26.20 25.67 25.80 4,438,406 -0.28(-1.09%)
Aug 29, 2018 26.07 26.24 25.97 26.09 3,450,077 +0.03(+0.10%)
Aug 28, 2018 26.24 26.27 25.95 26.06 5,405,145 -0.12(-0.46%)
Aug 27, 2018 26.52 26.59 26.10 26.18 6,002,408 -0.20(-0.77%)
Aug 24, 2018 26.80 26.81 26.19 26.38 7,043,036 -0.39(-1.44%)
Aug 23, 2018 26.93 27.02 26.69 26.77 3,757,070 -0.17(-0.64%)
Aug 22, 2018 26.95 27.03 26.82 26.94 2,778,802 -0.06(-0.21%)
Aug 21, 2018 26.75 27.12 26.65 27.00 3,567,450 +0.32(+1.21%)
Aug 20, 2018 26.35 26.97 26.03 26.68 5,130,951 +0.28(+1.06%)
Aug 17, 2018 26.29 26.52 26.29 26.40 3,413,534 +0.09(+0.34%)
Aug 16, 2018 26.04 26.50 25.94 26.31 5,252,273 +0.40(+1.54%)
Aug 15, 2018 25.72 25.96 25.53 25.91 3,941,273 +0.03(+0.12%)
Aug 14, 2018 25.50 25.99 25.42 25.88 4,240,080 +0.44(+1.74%)
Aug 13, 2018 25.69 25.78 25.42 25.44 3,569,012 -0.16(-0.64%)
Aug 10, 2018 25.44 25.67 25.26 25.60 3,237,920 +0.09(+0.35%)
Aug 09, 2018 25.71 25.97 25.48 25.51 3,056,091 -0.12(-0.48%)
Aug 08, 2018 25.40 25.68 25.19 25.63 3,125,469 +0.22(+0.87%)
Aug 07, 2018 25.22 25.52 25.08 25.41 3,288,077 +0.24(+0.95%)
Aug 06, 2018 24.82 25.30 24.72 25.17 4,826,479 +0.22(+0.87%)
Aug 03, 2018 25.11 25.23 24.85 24.96 2,789,531 -0.07(-0.28%)
Aug 02, 2018 24.55 25.21 24.46 25.03 4,772,228 +0.33(+1.35%)
Aug 01, 2018 25.23 25.31 24.50 24.69 7,114,298 -0.56(-2.21%)
Jul 31, 2018 25.00 25.34 24.90 25.25 4,756,382 +0.38(+1.52%)
Jul 30, 2018 25.09 25.24 24.77 24.88 5,064,482 -0.19(-0.76%)
Jul 27, 2018 25.17 25.34 24.93 25.07 3,935,416 -0.11(-0.42%)
Jul 26, 2018 25.61 25.77 25.12 25.17 5,452,428 -0.34(-1.34%)
Jul 25, 2018 25.11 25.56 25.06 25.52 5,568,561 +0.40(+1.59%)
Jul 24, 2018 25.33 25.69 25.04 25.12 6,447,671 -0.39(-1.53%)
Jul 23, 2018 25.32 25.76 25.32 25.51 5,885,543 +0.19(+0.77%)
Jul 20, 2018 24.98 25.41 24.77 25.31 6,216,793 +0.28(+1.13%)
Jul 19, 2018 24.76 25.26 24.62 25.03 8,146,189 +0.17(+0.67%)
Jul 18, 2018 24.80 25.03 24.47 24.86 6,712,679 +0.22(+0.89%)
Jul 17, 2018 24.39 24.68 24.26 24.64 4,915,073 +0.22(+0.92%)
Jul 16, 2018 24.35 24.45 24.11 24.42 6,347,762 +0.08(+0.34%)
Jul 13, 2018 24.46 24.75 24.15 24.33 11,771,897 -0.04(-0.14%)
Jul 12, 2018 24.06 24.42 23.95 24.37 14,119,186 +0.36(+1.49%)
Jul 11, 2018 23.06 24.85 22.39 24.01 59,704,908 +2.19(+10.05%)
Jul 10, 2018 21.86 22.02 21.65 21.82 10,620,060 -0.04(-0.18%)
Jul 09, 2018 21.27 22.00 21.18 21.86 9,319,566 +0.62(+2.92%)
Jul 06, 2018 21.17 21.44 21.07 21.24 9,057,478 +0.06(+0.27%)
Jul 05, 2018 21.15 21.23 20.87 21.18 8,332,800 +0.17(+0.82%)
Jul 03, 2018 21.01 21.01 21.01 0 -0.14(-0.65%)
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.