Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.50 25.50 24.80 25.30 573,545 -0.25(-0.98%)
Sep 28, 2017 25.70 25.80 25.35 25.55 395,514 -0.15(-0.58%)
Sep 27, 2017 25.20 25.88 25.00 25.70 539,213 +0.65(+2.59%)
Sep 26, 2017 24.70 25.30 24.35 25.05 299,053 +0.35(+1.42%)
Sep 25, 2017 24.90 25.00 24.50 24.70 327,663 -0.35(-1.40%)
Sep 22, 2017 24.70 25.15 24.60 25.05 315,496 +0.30(+1.21%)
Sep 21, 2017 24.85 25.00 24.55 24.75 326,797 -0.05(-0.20%)
Sep 20, 2017 25.85 25.85 24.60 24.80 814,358 -0.95(-3.69%)
Sep 19, 2017 26.55 25.60 25.75 636,779 -0.80(-3.01%)
Sep 18, 2017 26.55 27.15 26.55 26.55 304,480 +0.00(+0.00%)
Sep 15, 2017 27.10 27.20 26.50 26.55 609,762 -0.55(-2.03%)
Sep 14, 2017 27.20 27.45 27.00 27.10 213,381 -0.25(-0.91%)
Sep 13, 2017 26.85 27.45 26.65 27.35 232,973 +0.35(+1.30%)
Sep 12, 2017 26.25 27.20 26.10 27.00 219,040 +0.85(+3.25%)
Sep 11, 2017 25.95 26.30 25.85 26.15 253,667 +0.35(+1.36%)
Sep 08, 2017 25.95 26.20 25.35 25.80 206,883 -0.20(-0.77%)
Sep 07, 2017 26.50 26.50 25.90 26.00 199,253 -0.30(-1.14%)
Sep 06, 2017 26.50 26.50 26.00 26.30 211,806 -0.15(-0.57%)
Sep 05, 2017 27.60 27.75 26.30 26.45 273,905 -1.20(-4.34%)
Sep 01, 2017 27.40 27.90 27.32 27.65 349,191 +0.40(+1.47%)
Aug 31, 2017 26.90 27.75 26.90 27.25 393,237 +0.40(+1.49%)
Aug 30, 2017 26.80 27.05 26.65 26.85 272,898 -0.05(-0.19%)
Aug 29, 2017 26.00 27.05 25.90 26.90 463,901 +0.55(+2.09%)
Aug 28, 2017 25.80 26.40 25.65 26.35 278,861 +0.70(+2.73%)
Aug 25, 2017 25.35 25.75 25.25 25.65 428,961 +0.30(+1.18%)
Aug 24, 2017 25.35 25.55 25.10 25.35 419,158 -0.05(-0.20%)
Aug 23, 2017 25.65 26.05 25.35 25.40 675,711 -0.60(-2.31%)
Aug 22, 2017 25.55 26.05 25.50 26.00 406,025 +0.55(+2.16%)
Aug 21, 2017 25.40 25.62 25.35 25.45 331,308 +0.00(+0.00%)
Aug 18, 2017 25.00 25.55 24.90 25.45 325,741 +0.25(+0.99%)
Aug 17, 2017 25.70 25.90 25.00 25.20 442,696 -0.70(-2.70%)
Aug 16, 2017 25.45 26.15 25.20 25.90 293,161 +0.35(+1.37%)
Aug 15, 2017 25.85 25.95 25.55 25.55 507,480 -0.35(-1.35%)
Aug 14, 2017 25.75 26.45 25.55 25.90 467,246 +0.25(+0.97%)
Aug 11, 2017 25.55 25.70 24.95 25.65 464,608 +0.25(+0.98%)
Aug 10, 2017 26.25 26.35 25.35 25.40 377,768 -1.10(-4.15%)
Aug 09, 2017 26.25 26.70 26.20 26.50 427,495 +0.15(+0.57%)
Aug 08, 2017 27.00 27.40 26.30 26.35 432,605 -0.75(-2.77%)
Aug 07, 2017 27.15 27.50 27.02 27.10 414,401 +0.10(+0.37%)
Aug 04, 2017 27.95 26.95 27.00 393,396 -0.65(-2.35%)
Aug 03, 2017 28.00 28.30 26.70 27.65 358,868 -0.45(-1.60%)
Aug 02, 2017 28.80 29.00 27.95 28.10 534,299 -0.70(-2.43%)
Aug 01, 2017 29.25 29.40 28.75 28.80 442,753 -0.45(-1.54%)
Jul 31, 2017 29.60 29.75 29.00 29.25 1,566,094 -0.35(-1.18%)
Jul 28, 2017 29.45 31.50 29.40 29.60 679,417 +0.15(+0.51%)
Jul 27, 2017 30.45 30.50 29.38 29.45 680,858 -1.00(-3.28%)
Jul 26, 2017 30.35 30.52 29.95 30.45 341,709 +0.25(+0.83%)
Jul 25, 2017 29.95 30.40 29.80 30.20 465,878 +0.20(+0.67%)
Jul 24, 2017 30.40 31.70 29.85 30.00 450,341 -0.25(-0.83%)
Jul 21, 2017 31.10 32.40 30.00 30.25 455,368 -0.55(-1.79%)
Jul 20, 2017 30.95 30.30 30.80 456,118 +0.25(+0.82%)
Jul 19, 2017 30.60 31.05 30.30 30.55 448,109 -0.05(-0.16%)
Jul 18, 2017 30.80 30.95 30.30 30.60 401,332 -0.38(-1.21%)
Jul 17, 2017 31.50 32.30 30.70 30.98 460,330 -0.52(-1.67%)
Jul 14, 2017 32.60 32.80 31.45 31.50 554,732 -1.00(-3.08%)
Jul 13, 2017 33.70 33.90 32.25 32.50 938,771 -1.10(-3.27%)
Jul 12, 2017 33.35 33.67 32.85 33.60 364,828 +0.60(+1.82%)
Jul 11, 2017 32.60 33.15 32.15 33.00 359,312 +0.45(+1.38%)
Jul 10, 2017 33.40 33.45 32.45 32.55 439,820 -0.90(-2.69%)
Jul 07, 2017 32.70 33.50 32.30 33.45 536,022 +0.90(+2.76%)
Jul 06, 2017 33.35 33.70 32.55 32.55 767,215 -1.15(-3.41%)
Jul 05, 2017 32.85 33.75 31.75 33.70 1,259,944 +1.20(+3.69%)
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.