Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 24.94 25.03 24.79 24.94 5,686,212 -0.02(-0.09%)
Sep 27, 2018 24.92 25.25 24.80 24.96 3,638,541 +0.13(+0.52%)
Sep 26, 2018 25.04 25.09 24.79 24.83 3,088,623 -0.09(-0.38%)
Sep 25, 2018 24.83 25.00 24.66 24.93 3,200,723 +0.12(+0.50%)
Sep 24, 2018 25.16 25.22 24.49 24.80 5,106,162 -0.52(-2.04%)
Sep 21, 2018 25.38 25.58 25.25 25.32 5,578,271 +0.08(+0.32%)
Sep 20, 2018 25.12 25.28 25.00 25.24 3,326,184 +0.21(+0.84%)
Sep 19, 2018 24.93 25.21 24.91 25.03 3,843,615 +0.06(+0.24%)
Sep 18, 2018 24.80 25.07 24.45 24.97 4,572,093 +0.16(+0.64%)
Sep 17, 2018 24.82 25.01 24.59 24.81 5,096,515 -0.02(-0.09%)
Sep 14, 2018 25.39 25.53 24.69 24.83 7,723,134 -0.53(-2.10%)
Sep 13, 2018 25.44 25.45 25.25 25.36 2,663,072 +0.10(+0.41%)
Sep 12, 2018 25.37 25.37 25.00 25.26 3,431,882 -0.15(-0.61%)
Sep 11, 2018 25.04 25.60 24.95 25.41 5,230,878 +0.41(+1.63%)
Sep 10, 2018 24.68 25.10 24.59 25.01 4,757,947 +0.42(+1.70%)
Sep 07, 2018 25.32 25.32 24.40 24.59 8,903,506 -0.78(-3.07%)
Sep 06, 2018 25.40 25.54 25.13 25.37 4,402,261 -0.03(-0.14%)
Sep 05, 2018 25.33 25.55 25.21 25.40 3,662,657 +0.02(+0.08%)
Sep 04, 2018 24.95 25.59 24.95 25.38 6,364,107 +0.29(+1.17%)
Aug 31, 2018 25.09 25.09 25.09 0 +0.08(+0.33%)
Aug 30, 2018 25.21 25.39 24.88 25.01 4,580,096 -0.28(-1.09%)
Aug 29, 2018 25.26 25.43 25.16 25.28 3,560,216 +0.03(+0.10%)
Aug 28, 2018 25.43 25.46 25.15 25.25 5,577,697 -0.12(-0.46%)
Aug 27, 2018 25.70 25.77 25.29 25.37 6,194,026 -0.20(-0.77%)
Aug 24, 2018 25.97 25.98 25.38 25.57 7,267,874 -0.37(-1.44%)
Aug 23, 2018 26.10 26.19 25.86 25.94 3,877,009 -0.17(-0.64%)
Aug 22, 2018 26.12 26.20 25.99 26.11 2,867,511 -0.06(-0.21%)
Aug 21, 2018 25.93 26.28 25.82 26.17 3,681,335 +0.31(+1.21%)
Aug 20, 2018 25.54 26.13 25.23 25.85 5,294,749 +0.27(+1.06%)
Aug 17, 2018 25.47 25.70 25.47 25.58 3,522,506 +0.09(+0.34%)
Aug 16, 2018 25.24 25.68 25.13 25.50 5,419,944 +0.39(+1.54%)
Aug 15, 2018 24.92 25.16 24.74 25.11 4,067,092 +0.03(+0.12%)
Aug 14, 2018 24.71 25.19 24.63 25.08 4,375,438 +0.43(+1.74%)
Aug 13, 2018 24.89 24.98 24.63 24.65 3,682,948 -0.16(-0.64%)
Aug 10, 2018 24.65 24.88 24.48 24.81 3,341,286 +0.09(+0.35%)
Aug 09, 2018 24.91 25.17 24.70 24.72 3,153,653 -0.12(-0.48%)
Aug 08, 2018 24.61 24.89 24.41 24.84 3,225,245 +0.21(+0.87%)
Aug 07, 2018 24.44 24.73 24.30 24.63 3,393,044 +0.23(+0.95%)
Aug 06, 2018 24.05 24.52 23.96 24.39 4,980,557 +0.21(+0.87%)
Aug 03, 2018 24.33 24.45 24.08 24.18 2,878,582 -0.07(-0.28%)
Aug 02, 2018 23.79 24.43 23.71 24.25 4,924,574 +0.32(+1.35%)
Aug 01, 2018 24.45 24.52 23.74 23.93 7,341,411 -0.54(-2.21%)
Jul 31, 2018 24.23 24.56 24.13 24.47 4,908,223 +0.37(+1.52%)
Jul 30, 2018 24.31 24.46 24.01 24.11 5,226,158 -0.18(-0.76%)
Jul 27, 2018 24.39 24.56 24.16 24.29 4,061,048 -0.10(-0.42%)
Jul 26, 2018 24.82 24.98 24.35 24.39 5,626,489 -0.33(-1.34%)
Jul 25, 2018 24.33 24.77 24.29 24.73 5,746,329 +0.39(+1.59%)
Jul 24, 2018 24.55 24.89 24.27 24.34 6,653,503 -0.46(-1.87%)
Jul 23, 2018 24.62 25.05 24.62 24.80 6,052,379 +0.19(+0.77%)
Jul 20, 2018 24.29 24.71 24.09 24.61 6,393,019 +0.27(+1.13%)
Jul 19, 2018 24.07 24.56 23.94 24.34 8,377,108 +0.16(+0.67%)
Jul 18, 2018 24.11 24.34 23.80 24.18 6,902,962 +0.21(+0.89%)
Jul 17, 2018 23.72 24.00 23.59 23.96 5,054,400 +0.22(+0.92%)
Jul 16, 2018 23.68 23.78 23.45 23.75 6,527,701 +0.08(+0.34%)
Jul 13, 2018 23.78 24.07 23.49 23.66 12,105,592 -0.03(-0.14%)
Jul 12, 2018 23.40 23.75 23.29 23.70 14,519,420 +0.35(+1.49%)
Jul 11, 2018 22.42 24.17 21.77 23.35 61,397,352 +2.13(+10.05%)
Jul 10, 2018 21.26 21.41 21.05 21.22 10,921,105 -0.04(-0.18%)
Jul 09, 2018 20.68 21.39 20.60 21.26 9,583,746 +0.60(+2.92%)
Jul 06, 2018 20.58 20.85 20.49 20.65 9,314,228 +0.06(+0.27%)
Jul 05, 2018 20.57 20.65 20.29 20.60 8,569,008 +0.17(+0.82%)
Jul 03, 2018 20.43 20.43 20.43 0 -0.13(-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.