Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2014 | 23.38 | 23.38 | 23.38 | 0 | +0.76(+3.36%) | |
Jul 25, 2014 | 22.67 | 22.67 | 22.62 | 22.62 | 575 | -0.59(-2.54%) |
Jul 21, 2014 | 23.21 | 23.21 | 23.21 | 0 | -0.05(-0.21%) | |
Jul 18, 2014 | 23.26 | 23.26 | 23.26 | 23.26 | 250 | +0.34(+1.48%) |
Jul 11, 2014 | 22.92 | 22.92 | 22.92 | 0 | +0.06(+0.26%) | |
Jul 08, 2014 | 22.86 | 22.86 | 22.86 | 0 | -0.55(-2.35%) | |
Jul 02, 2014 | 23.41 | 23.41 | 23.41 | 0 | +0.23(+0.99%) | |
Jul 01, 2014 | 23.60 | 23.60 | 23.18 | 23.18 | 711 | +0.41(+1.78%) |
Jun 25, 2014 | 22.77 | 22.77 | 22.77 | 0 | +0.10(+0.46%) | |
Jun 19, 2014 | 22.67 | 22.67 | 22.67 | 0 | +0.30(+1.34%) | |
Jun 18, 2014 | 22.37 | 22.37 | 22.37 | 22.37 | 600 | -0.13(-0.58%) |
Jun 17, 2014 | 22.38 | 22.50 | 22.38 | 22.50 | 8,900 | +0.02(+0.09%) |
Jun 11, 2014 | 22.48 | 22.48 | 22.48 | 0 | +0.16(+0.72%) | |
Jun 05, 2014 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | +0.08(+0.36%) |
Jun 04, 2014 | 22.01 | 22.24 | 22.01 | 22.24 | 12,480 | +0.05(+0.23%) |
Jun 03, 2014 | 22.19 | 22.19 | 22.19 | 22.19 | 360 | -0.19(-0.85%) |
Jun 02, 2014 | 21.87 | 22.38 | 21.87 | 22.38 | 2,000 | +0.68(+3.13%) |
May 30, 2014 | 21.70 | 21.70 | 21.70 | 21.70 | 600 | +0.06(+0.28%) |
May 29, 2014 | 21.64 | 21.64 | 21.64 | 21.64 | 298 | +0.08(+0.37%) |
May 28, 2014 | 21.56 | 21.56 | 21.56 | 21.56 | 300 | -0.44(-2.00%) |
May 27, 2014 | 22.00 | 22.00 | 22.00 | 22.00 | 8,225 | -0.23(-1.01%) |
May 15, 2014 | 22.23 | 22.23 | 22.23 | 0 | +0.46(+2.09%) | |
May 09, 2014 | 21.77 | 21.77 | 21.77 | 96 | -0.32(-1.45%) | |
May 05, 2014 | 22.09 | 22.09 | 22.09 | 0 | -0.06(-0.27%) | |
Apr 30, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +1.00(+4.73%) |
Apr 24, 2014 | 21.15 | 21.15 | 21.15 | 0 | +0.58(+2.82%) | |
Apr 23, 2014 | 20.57 | 20.57 | 20.57 | 20.57 | 785 | -0.64(-3.02%) |
Apr 16, 2014 | 21.21 | 21.21 | 21.21 | 28,000 | +0.59(+2.86%) | |
Apr 15, 2014 | 20.75 | 20.75 | 20.62 | 20.62 | 1,396 | -0.42(-2.00%) |
Apr 10, 2014 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | -0.22(-1.03%) |
Apr 09, 2014 | 21.26 | 21.26 | 21.26 | 21.26 | 700 | +0.23(+1.09%) |
Apr 08, 2014 | 21.03 | 21.03 | 21.03 | 21.03 | 10,700 | -0.05(-0.24%) |
Apr 07, 2014 | 21.08 | 21.08 | 21.08 | 21.08 | 500 | -0.05(-0.24%) |
Apr 03, 2014 | 21.13 | 21.13 | 21.13 | 0 | +0.68(+3.33%) | |
Mar 28, 2014 | 20.45 | 20.45 | 20.45 | 20 | +0.95(+4.87%) | |
Mar 24, 2014 | 19.50 | 19.50 | 19.50 | 0 | -1.16(-5.64%) | |
Mar 17, 2014 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | +0.06(+0.32%) |
Mar 14, 2014 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | -1.13(-5.20%) |
Mar 10, 2014 | 21.73 | 21.73 | 21.73 | 0 | +0.11(+0.51%) | |
Mar 07, 2014 | 21.60 | 21.62 | 21.60 | 21.62 | 0 | +1.16(+5.67%) |
Feb 25, 2014 | 20.46 | 20.46 | 20.46 | 0 | -0.11(-0.53%) | |
Feb 21, 2014 | 20.57 | 20.57 | 20.57 | 50 | -0.33(-1.58%) | |
Feb 13, 2014 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | +0.27(+1.31%) |
Feb 11, 2014 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | +0.27(+1.33%) |
Feb 10, 2014 | 20.43 | 20.43 | 20.36 | 20.36 | 525 | +0.15(+0.74%) |
Feb 07, 2014 | 20.29 | 20.33 | 20.21 | 20.21 | 0 | +0.34(+1.71%) |
Feb 05, 2014 | 19.87 | 19.87 | 19.87 | 7,000 | -0.93(-4.47%) | |
Feb 03, 2014 | 20.80 | 20.80 | 20.80 | 0 | -0.36(-1.70%) | |
Jan 31, 2014 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.38(+1.83%) |
Jan 29, 2014 | 20.78 | 20.78 | 20.78 | 0 | +0.68(+3.38%) | |
Jan 24, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.63(+3.24%) |
Jan 17, 2014 | 19.47 | 19.47 | 19.47 | 0 | +0.09(+0.46%) | |
Jan 16, 2014 | 19.35 | 19.38 | 19.35 | 19.38 | 611 | -0.29(-1.45%) |
Jan 15, 2014 | 19.65 | 19.95 | 19.64 | 19.66 | 83,900 | -0.12(-0.63%) |
Jan 14, 2014 | 19.59 | 19.79 | 19.59 | 19.79 | 500,000 | +0.21(+1.07%) |
Jan 09, 2014 | 19.58 | 19.58 | 19.58 | 0 | -0.24(-1.21%) | |
Jan 08, 2014 | 19.82 | 19.82 | 19.82 | 19.82 | 1,500 | -0.85(-4.11%) |
Dec 30, 2013 | 20.67 | 20.67 | 20.67 | 50 | +0.69(+3.45%) | |
Dec 19, 2013 | 19.98 | 19.98 | 19.98 | 0 | +0.15(+0.76%) | |
Dec 17, 2013 | 19.83 | 19.83 | 19.83 | 0 | -0.06(-0.30%) | |
Dec 16, 2013 | 19.89 | 19.89 | 19.89 | 19.89 | 253 | +0.05(+0.25%) |
Dec 10, 2013 | 19.84 | 19.84 | 19.84 | 0 | -0.11(-0.55%) | |
Dec 04, 2013 | 19.95 | 19.95 | 19.95 | 10,100 | -1.03(-4.91%) | |
Nov 26, 2013 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | -0.38(-1.78%) |
Nov 21, 2013 | 21.36 | 21.36 | 21.36 | 0 | +0.09(+0.42%) | |
Nov 20, 2013 | 21.21 | 21.27 | 21.21 | 21.27 | 600 | -0.74(-3.36%) |
Nov 18, 2013 | 22.01 | 22.01 | 22.01 | 7,700 | +0.33(+1.52%) | |
Nov 15, 2013 | 21.65 | 21.68 | 21.65 | 21.68 | 1,838 | +0.43(+2.02%) |
Nov 11, 2013 | 21.25 | 21.25 | 21.25 | 21.25 | 26,810 | +0.08(+0.38%) |
Nov 08, 2013 | 21.12 | 21.17 | 21.12 | 21.17 | 17,026 | -0.83(-3.77%) |
Oct 31, 2013 | 22.00 | 22.00 | 22.00 | 0 | -0.29(-1.30%) | |
Oct 29, 2013 | 22.29 | 22.29 | 22.29 | 0 | +0.04(+0.18%) | |
Oct 28, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 64,000 | -1.67(-6.98%) |
Oct 24, 2013 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | -0.56(-2.29%) |
Oct 21, 2013 | 24.48 | 24.48 | 24.48 | 0 | +0.07(+0.31%) | |
Oct 18, 2013 | 24.41 | 24.43 | 24.41 | 24.41 | 28,000 | +0.22(+0.91%) |
Oct 16, 2013 | 24.18 | 24.18 | 24.18 | 0 | +0.54(+2.26%) | |
Oct 07, 2013 | 23.65 | 23.65 | 23.65 | 0 | -0.66(-2.71%) | |
Oct 01, 2013 | 24.31 | 24.31 | 24.31 | 24.31 | 0 | -0.58(-2.33%) |
Sep 26, 2013 | 24.89 | 24.89 | 24.89 | 0 | -1.21(-4.64%) | |
Sep 19, 2013 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.35(+1.36%) |
Sep 16, 2013 | 25.75 | 25.75 | 25.75 | 10,000 | +0.38(+1.50%) | |
Sep 13, 2013 | 25.37 | 25.37 | 25.37 | 25.37 | 600 | +0.50(+2.02%) |
Sep 11, 2013 | 24.87 | 24.87 | 24.87 | 16,800 | +0.36(+1.46%) | |
Sep 10, 2013 | 24.45 | 24.51 | 24.45 | 24.51 | 1,200 | +0.46(+1.91%) |
Sep 09, 2013 | 23.26 | 24.05 | 22.82 | 24.05 | 1,230 | +1.94(+8.77%) |
Aug 21, 2013 | 22.11 | 22.11 | 22.11 | 0 | -0.56(-2.47%) | |
Aug 19, 2013 | 22.67 | 22.67 | 22.67 | 0 | -0.69(-2.95%) | |
Aug 12, 2013 | 23.36 | 23.36 | 23.36 | 0 | +0.95(+4.24%) | |
Aug 06, 2013 | 22.41 | 22.41 | 22.41 | 0 | -0.32(-1.41%) |
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.
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.