Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.21 26.21 26.21 0 -0.14(-0.52%)
Aug 30, 2018 26.32 26.46 26.24 26.35 4,782,747 +0.07(+0.27%)
Aug 29, 2018 26.29 26.35 26.14 26.28 5,093,196 +0.25(+0.97%)
Aug 28, 2018 26.10 26.15 25.95 26.03 7,606,720 -0.15(-0.57%)
Aug 27, 2018 26.46 26.50 26.04 26.18 4,539,888 -0.23(-0.86%)
Aug 24, 2018 26.34 26.44 26.15 26.41 5,626,769 +0.08(+0.30%)
Aug 23, 2018 26.34 26.53 26.26 26.33 5,632,042 -0.02(-0.07%)
Aug 22, 2018 26.51 26.51 26.17 26.35 5,035,944 -0.10(-0.36%)
Aug 21, 2018 26.58 26.60 26.28 26.44 7,316,879 -0.10(-0.38%)
Aug 20, 2018 26.56 26.68 26.44 26.54 10,668,455 -0.16(-0.61%)
Aug 17, 2018 26.57 27.02 26.53 26.71 13,813,223 +0.12(+0.45%)
Aug 16, 2018 26.16 26.65 26.13 26.59 13,783,875 +0.42(+1.60%)
Aug 15, 2018 26.05 26.37 26.02 26.17 9,785,315 +0.17(+0.65%)
Aug 14, 2018 25.82 26.10 25.79 26.00 7,251,643 +0.23(+0.90%)
Aug 13, 2018 25.68 25.80 25.59 25.77 7,448,532 +0.11(+0.42%)
Aug 10, 2018 25.86 26.02 25.62 25.66 7,501,698 -0.14(-0.55%)
Aug 09, 2018 25.51 25.84 25.43 25.80 7,697,059 +0.31(+1.21%)
Aug 08, 2018 25.40 25.54 25.29 25.49 5,763,317 +0.05(+0.19%)
Aug 07, 2018 25.38 25.56 25.14 25.45 10,304,910 +0.10(+0.38%)
Aug 06, 2018 25.25 25.45 25.21 25.35 6,663,216 +0.07(+0.28%)
Aug 03, 2018 25.20 25.37 25.07 25.28 7,437,323 +0.12(+0.47%)
Aug 02, 2018 25.08 25.51 24.96 25.16 8,550,975 +0.17(+0.69%)
Aug 01, 2018 25.09 25.11 24.82 24.99 9,179,751 -0.30(-1.18%)
Jul 31, 2018 24.96 25.30 24.83 25.29 14,275,520 +0.42(+1.67%)
Jul 30, 2018 25.08 25.14 24.78 24.87 5,749,004 -0.24(-0.95%)
Jul 27, 2018 25.17 25.33 25.01 25.11 5,061,978 -0.04(-0.17%)
Jul 26, 2018 25.04 25.16 24.96 25.15 9,580,460 +0.23(+0.93%)
Jul 25, 2018 24.76 25.13 24.75 24.92 9,324,493 +0.14(+0.55%)
Jul 24, 2018 24.69 24.82 24.38 24.78 8,682,880 +0.02(+0.10%)
Jul 23, 2018 25.09 25.09 24.67 24.76 7,118,194 -0.26(-1.05%)
Jul 20, 2018 25.02 25.14 24.85 25.02 9,878,902 -0.11(-0.45%)
Jul 19, 2018 24.99 25.27 24.98 25.13 10,249,770 +0.19(+0.76%)
Jul 18, 2018 24.96 25.00 24.75 24.94 8,225,493 +0.00(+0.00%)
Jul 17, 2018 25.11 25.18 24.92 24.94 13,010,137 -0.14(-0.55%)
Jul 16, 2018 25.15 25.23 24.96 25.08 9,115,508 -0.14(-0.57%)
Jul 13, 2018 25.27 25.30 25.01 25.22 8,019,800 +0.02(+0.09%)
Jul 12, 2018 25.28 25.34 24.96 25.20 10,204,870 -0.06(-0.24%)
Jul 11, 2018 25.15 25.34 24.51 25.26 9,359,764 +0.17(+0.66%)
Jul 10, 2018 24.69 25.21 24.67 25.09 8,924,546 +0.19(+0.76%)
Jul 09, 2018 25.68 25.70 24.80 24.90 10,002,293 -0.74(-2.88%)
Jul 06, 2018 25.53 25.69 25.45 25.64 6,267,899 +0.10(+0.40%)
Jul 05, 2018 25.52 25.57 25.37 25.54 6,922,287 +0.07(+0.26%)
Jul 03, 2018 25.47 25.47 25.47 0 -0.05(-0.21%)
Jul 02, 2018 25.39 25.54 25.20 25.52 7,332,320 +0.18(+0.70%)
Jun 29, 2018 25.19 25.41 25.01 25.34 16,962,038 +0.19(+0.76%)
Jun 28, 2018 25.18 25.35 25.05 25.15 13,021,133 +0.05(+0.19%)
Jun 27, 2018 25.01 25.19 24.93 25.11 9,474,028 +0.10(+0.40%)
Jun 26, 2018 24.96 25.12 24.87 25.01 18,327,754 +0.11(+0.43%)
Jun 25, 2018 24.74 25.05 24.68 24.90 11,616,491 +0.21(+0.84%)
Jun 22, 2018 24.74 24.83 24.60 24.69 8,636,262 +0.04(+0.17%)
Jun 21, 2018 24.82 24.94 24.51 24.65 11,589,261 -0.22(-0.89%)
Jun 20, 2018 24.81 24.95 24.64 24.87 6,532,705 +0.11(+0.46%)
Jun 19, 2018 25.07 24.54 24.76 11,380,385 -0.07(-0.26%)
Jun 18, 2018 24.65 24.89 24.65 24.82 8,141,757 +0.14(+0.55%)
Jun 15, 2018 24.73 24.43 24.68 18,505,272 +0.25(+1.02%)
Jun 14, 2018 24.11 24.46 24.04 24.43 8,541,423 +0.33(+1.36%)
Jun 13, 2018 24.16 24.47 24.01 24.11 9,159,505 +0.02(+0.07%)
Jun 12, 2018 23.76 24.13 23.74 24.09 12,188,254 +0.33(+1.40%)
Jun 11, 2018 23.80 23.93 23.63 23.76 7,305,423 -0.04(-0.17%)
Jun 08, 2018 23.85 23.98 23.64 23.80 9,102,189 -0.08(-0.35%)
Jun 07, 2018 23.64 24.11 23.57 23.88 10,247,993 +0.26(+1.08%)
Jun 06, 2018 23.59 23.63 10,404,934 -0.43(-1.78%)
Jun 05, 2018 24.21 24.24 23.93 24.05 8,280,476 -0.07(-0.27%)
Jun 04, 2018 24.45 24.59 24.05 24.12 11,235,770 -0.27(-1.10%)
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.