Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.86 27.11 26.78 27.06 3,333,205 +0.05(+0.18%)
Sep 28, 2017 27.02 27.30 26.49 27.02 6,333,054 +0.00(+0.00%)
Sep 27, 2017 27.08 26.37 27.02 4,778,262 +0.40(+1.51%)
Sep 26, 2017 26.38 26.67 26.14 26.61 3,907,754 +0.12(+0.47%)
Sep 25, 2017 26.10 26.71 25.90 26.49 6,222,426 +0.71(+2.74%)
Sep 22, 2017 25.57 25.86 25.53 25.78 4,605,742 +0.07(+0.26%)
Sep 21, 2017 25.55 25.74 25.31 25.72 5,605,808 +0.11(+0.41%)
Sep 20, 2017 25.35 25.68 25.22 25.61 5,861,265 +0.40(+1.59%)
Sep 19, 2017 25.01 25.31 24.94 25.21 7,636,649 +0.31(+1.26%)
Sep 18, 2017 24.73 25.02 24.63 24.90 6,495,866 +0.04(+0.15%)
Sep 15, 2017 24.79 24.93 24.67 24.86 12,806,262 +0.07(+0.27%)
Sep 14, 2017 24.94 25.36 24.73 24.79 8,844,176 -0.01(-0.04%)
Sep 13, 2017 24.05 24.81 24.05 24.80 8,660,366 +0.84(+3.50%)
Sep 12, 2017 23.91 24.32 23.82 23.96 5,426,586 +0.07(+0.28%)
Sep 11, 2017 23.56 23.98 23.54 23.90 5,150,478 +0.40(+1.71%)
Sep 08, 2017 23.92 24.07 23.27 23.49 6,371,725 -0.52(-2.19%)
Sep 07, 2017 23.98 24.22 23.57 24.02 4,626,722 -0.05(-0.20%)
Sep 06, 2017 23.48 24.27 23.47 24.07 7,037,342 +0.82(+3.53%)
Sep 05, 2017 23.34 23.55 22.96 23.25 4,971,048 +0.13(+0.58%)
Sep 01, 2017 22.69 23.25 22.51 23.11 4,031,243 +0.43(+1.89%)
Aug 31, 2017 22.85 22.93 22.57 22.68 5,898,572 +0.05(+0.21%)
Aug 30, 2017 22.34 22.72 22.08 22.64 4,421,329 +0.13(+0.59%)
Aug 29, 2017 21.99 22.61 21.95 22.50 5,083,777 +0.16(+0.73%)
Aug 28, 2017 22.65 22.69 21.93 22.34 4,027,604 -0.23(-1.02%)
Aug 25, 2017 22.57 22.72 22.41 22.57 2,313,712 +0.11(+0.47%)
Aug 24, 2017 22.51 22.61 22.38 22.46 3,474,202 -0.17(-0.76%)
Aug 23, 2017 22.42 22.91 22.29 22.64 3,177,942 +0.22(+0.98%)
Aug 22, 2017 22.56 22.67 22.33 22.42 5,115,406 -0.05(-0.21%)
Aug 21, 2017 22.44 22.71 22.34 22.46 4,464,792 -0.11(-0.47%)
Aug 18, 2017 22.00 22.72 21.96 22.57 6,819,869 +0.60(+2.74%)
Aug 17, 2017 22.59 22.93 21.96 21.97 7,887,675 -0.71(-3.11%)
Aug 16, 2017 23.48 23.53 22.62 22.67 5,423,240 -0.77(-3.30%)
Aug 15, 2017 23.37 23.57 23.14 23.45 3,603,309 -0.02(-0.08%)
Aug 14, 2017 23.58 23.71 23.42 23.47 5,283,960 -0.06(-0.24%)
Aug 11, 2017 23.82 24.04 23.50 23.52 4,198,368 -0.26(-1.08%)
Aug 10, 2017 24.29 24.52 23.70 23.78 6,199,720 -0.34(-1.42%)
Aug 09, 2017 24.35 24.52 23.95 24.12 5,740,751 -0.11(-0.43%)
Aug 08, 2017 24.22 24.53 24.11 24.23 7,494,778 -0.14(-0.59%)
Aug 07, 2017 24.61 24.61 24.00 24.37 5,385,008 -0.36(-1.47%)
Aug 04, 2017 24.86 24.71 24.73 7,905,840 +0.03(+0.12%)
Aug 03, 2017 26.15 26.43 24.08 24.71 10,004,311 -2.05(-7.67%)
Aug 02, 2017 26.91 27.00 26.46 26.76 4,834,653 -0.27(-0.99%)
Aug 01, 2017 27.40 27.40 26.99 27.02 3,146,372 -0.47(-1.69%)
Jul 31, 2017 27.58 27.79 27.27 27.49 3,415,578 -0.09(-0.31%)
Jul 28, 2017 27.68 28.13 27.32 27.58 6,190,667 -0.14(-0.51%)
Jul 27, 2017 27.20 27.73 27.09 27.72 3,511,572 +0.48(+1.78%)
Jul 26, 2017 27.85 27.90 27.21 27.23 5,348,504 -0.36(-1.31%)
Jul 25, 2017 27.20 27.92 27.20 27.59 3,701,144 +0.80(+2.98%)
Jul 24, 2017 27.07 27.19 26.76 26.80 2,396,317 -0.19(-0.70%)
Jul 21, 2017 27.28 27.33 26.81 26.99 3,954,662 -0.33(-1.22%)
Jul 20, 2017 28.48 28.58 27.29 27.32 3,995,665 -0.93(-3.30%)
Jul 19, 2017 26.86 28.35 26.82 28.25 4,846,708 +1.29(+4.80%)
Jul 18, 2017 27.49 27.61 26.90 26.96 4,082,420 -0.33(-1.22%)
Jul 17, 2017 26.87 27.48 26.82 27.29 3,773,694 +0.42(+1.56%)
Jul 14, 2017 26.80 26.99 26.69 26.87 3,787,734 +0.06(+0.21%)
Jul 13, 2017 26.45 26.89 26.42 26.82 3,797,568 +0.34(+1.29%)
Jul 12, 2017 26.63 26.72 26.23 26.47 6,949,424 +0.15(+0.58%)
Jul 11, 2017 26.38 26.73 26.19 26.32 5,617,747 -0.05(-0.18%)
Jul 10, 2017 25.65 26.49 25.65 26.37 4,543,206 +0.69(+2.70%)
Jul 07, 2017 25.67 25.76 25.26 25.67 4,849,674 -0.15(-0.59%)
Jul 06, 2017 26.83 26.98 25.77 25.83 4,939,919 -0.87(-3.24%)
Jul 05, 2017 27.22 27.32 26.63 26.69 4,180,366 -0.82(-2.97%)
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.