Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.64 26.65 26.64 26.65 1,777 -0.03(-0.10%)
Jul 30, 2015 26.64 26.68 26.64 26.68 514 +0.25(+0.95%)
Jul 27, 2015 26.45 26.45 26.43 26.43 85 -0.20(-0.75%)
Jul 24, 2015 26.63 26.63 26.63 26.63 201 -0.05(-0.19%)
Jul 23, 2015 26.70 26.77 26.68 26.68 10,217 -0.08(-0.30%)
Jul 22, 2015 26.76 26.76 26.76 26.76 250 +0.23(+0.88%)
Jul 21, 2015 26.51 26.53 26.50 26.53 1,612 +0.04(+0.15%)
Jul 20, 2015 26.46 26.49 26.45 26.49 635 +0.03(+0.10%)
Jul 17, 2015 26.46 26.46 26.46 26.46 623 -0.04(-0.15%)
Jul 16, 2015 26.48 26.50 26.48 26.50 2,572 -0.03(-0.13%)
Jul 15, 2015 26.53 26.53 26.53 26.53 276 +0.05(+0.19%)
Jul 14, 2015 26.37 26.49 26.35 26.48 1,851 -0.07(-0.25%)
Jul 13, 2015 26.80 26.80 26.45 26.55 3,095 -1.17(-4.22%)
Jul 10, 2015 27.71 28.03 27.71 27.72 1,133 -0.63(-2.22%)
Jul 09, 2015 28.17 28.35 28.17 28.35 533 +0.02(+0.07%)
Jul 08, 2015 28.08 28.33 28.08 28.33 783 +0.29(+1.03%)
Jul 07, 2015 28.18 28.18 28.04 28.04 1,760 -0.10(-0.36%)
Jul 06, 2015 28.14 28.14 28.14 28.14 179 +0.21(+0.75%)
Jul 02, 2015 27.88 27.93 27.93 27.93 1,100 -0.39(-1.38%)
Jul 01, 2015 28.32 28.32 28.32 28.32 189 -0.48(-1.67%)
Jun 29, 2015 28.64 28.80 28.80 28.80 4,500 +0.37(+1.28%)
Jun 26, 2015 28.50 28.50 28.43 28.43 7,587 -0.11(-0.37%)
Jun 25, 2015 28.53 28.54 28.53 28.54 3,296 -0.04(-0.14%)
Jun 24, 2015 28.58 28.58 28.58 28.58 500 -0.03(-0.10%)
Jun 23, 2015 28.58 28.61 28.58 28.61 684 +0.04(+0.14%)
Jun 22, 2015 28.57 28.57 28.57 28.57 1,000 -0.20(-0.70%)
Jun 19, 2015 28.68 28.77 28.68 28.77 418 +0.00(+0.00%)
Jun 15, 2015 28.80 28.80 28.77 28.77 72 -0.06(-0.21%)
Jun 12, 2015 28.93 28.93 28.83 28.83 969 -0.21(-0.72%)
Jun 10, 2015 29.04 29.04 29.04 29.04 500 -0.14(-0.48%)
Jun 09, 2015 29.14 29.18 29.14 29.18 791 +0.23(+0.79%)
Jun 05, 2015 28.95 28.95 28.95 28.95 600 -0.08(-0.28%)
Jun 04, 2015 29.03 29.03 29.03 29.03 465 +0.12(+0.42%)
Jun 03, 2015 28.84 28.92 28.84 28.91 2,531 -0.01(-0.04%)
Jun 02, 2015 28.89 28.93 28.89 28.92 1,098 +0.04(+0.14%)
May 29, 2015 28.90 28.90 28.88 28.88 82 +0.03(+0.09%)
May 28, 2015 28.85 28.85 28.85 28.85 253 +0.00(+0.02%)
May 27, 2015 28.81 28.85 28.80 28.85 2,344 -0.09(-0.31%)
May 26, 2015 29.03 29.03 28.94 28.94 1,698 -0.06(-0.21%)
May 22, 2015 28.92 29.00 29.00 29.00 5,900 +0.19(+0.66%)
May 21, 2015 28.84 28.86 28.80 28.81 6,077 -0.02(-0.08%)
May 19, 2015 28.88 28.83 28.83 28.83 2,700 -0.06(-0.20%)
May 18, 2015 28.93 28.95 28.89 28.89 4,603 -0.12(-0.41%)
May 15, 2015 28.99 29.01 28.99 29.01 1,275 -0.08(-0.27%)
May 14, 2015 29.07 29.09 29.02 29.09 8,589 +0.09(+0.31%)
May 13, 2015 29.04 29.05 29.00 29.00 535 -0.06(-0.20%)
May 12, 2015 29.04 29.12 29.02 29.06 8,870 +0.04(+0.14%)
May 11, 2015 28.81 29.04 28.75 29.02 116,935 +0.28(+0.97%)
May 08, 2015 28.76 28.78 28.68 28.74 25,383 -0.37(-1.27%)
May 05, 2015 29.11 29.14 29.11 29.11 3 -0.05(-0.17%)
May 04, 2015 29.13 29.16 29.10 29.16 1,374 -0.05(-0.17%)
Apr 30, 2015 29.21 29.21 29.21 29.21 77 +0.03(+0.10%)
Apr 29, 2015 29.11 29.18 29.11 29.18 1,958 +0.04(+0.14%)
Apr 28, 2015 29.14 29.14 29.14 29.14 245 -0.06(-0.22%)
Apr 24, 2015 29.21 29.23 29.18 29.20 38 +0.01(+0.03%)
Apr 23, 2015 29.19 29.19 29.19 29.19 360 +0.01(+0.05%)
Apr 22, 2015 29.15 29.18 29.15 29.18 1,654 -0.02(-0.09%)
Apr 21, 2015 29.17 29.20 29.17 29.20 712 -0.09(-0.29%)
Apr 20, 2015 29.29 29.29 29.29 29.29 247 +0.09(+0.31%)
Apr 17, 2015 29.28 29.28 29.20 29.20 13,875 +0.04(+0.14%)
Apr 16, 2015 29.14 29.16 29.12 29.16 109,622 +0.04(+0.15%)
Apr 15, 2015 29.08 29.12 29.05 29.12 931 +0.03(+0.09%)
Apr 14, 2015 29.01 29.09 29.01 29.09 419 +0.24(+0.83%)
Apr 13, 2015 28.82 28.85 28.79 28.85 1,920 +0.02(+0.07%)
Apr 10, 2015 29.11 29.11 28.77 28.83 2,721 +0.01(+0.04%)
Apr 08, 2015 28.82 28.82 28.82 28.82 300 -0.08(-0.27%)
Apr 07, 2015 28.89 28.90 28.89 28.90 1,035 -0.00(-0.01%)
Apr 06, 2015 29.14 29.16 28.89 28.90 1,790 -0.12(-0.42%)
Apr 02, 2015 29.00 29.02 29.02 29.02 800 +0.08(+0.28%)
Apr 01, 2015 28.90 28.94 28.90 28.94 3,144 +0.11(+0.38%)
Mar 31, 2015 28.82 28.87 28.82 28.83 300 +0.01(+0.04%)
Mar 30, 2015 28.85 28.85 28.82 28.82 2,510 +0.07(+0.24%)
Mar 26, 2015 28.74 28.76 28.64 28.75 75,000 -0.09(-0.31%)
Mar 25, 2015 28.77 28.84 28.77 28.84 696 +0.15(+0.52%)
Mar 24, 2015 28.58 28.69 28.58 28.69 855 +0.10(+0.35%)
Mar 23, 2015 28.59 28.61 28.59 28.59 7,932 +0.08(+0.28%)
Mar 20, 2015 28.51 28.61 28.45 28.51 5,715 +0.20(+0.71%)
Mar 19, 2015 28.27 28.43 28.27 28.31 7,701 +0.10(+0.35%)
Mar 18, 2015 28.23 28.32 28.08 28.21 6,833 +0.04(+0.13%)
Mar 17, 2015 28.16 28.20 28.14 28.17 1,731 +0.15(+0.54%)
Mar 16, 2015 28.00 28.04 27.96 28.02 9,165 -0.29(-1.02%)
Mar 13, 2015 28.32 28.32 28.31 28.31 840 +0.29(+1.05%)
Mar 12, 2015 28.02 28.02 28.02 28.02 170 -0.30(-1.06%)
Mar 11, 2015 28.28 28.32 28.28 28.32 881 +0.05(+0.16%)
Mar 10, 2015 28.27 28.36 28.27 28.27 84,766 +0.26(+0.93%)
Mar 09, 2015 27.95 28.01 27.95 28.01 2,316 -0.05(-0.18%)
Mar 06, 2015 28.01 28.06 28.01 28.06 1,058 +0.03(+0.11%)
Mar 05, 2015 28.06 28.06 28.03 28.03 1,620 -0.16(-0.56%)
Mar 04, 2015 28.21 28.21 28.14 28.19 4,988 +0.05(+0.17%)
Mar 03, 2015 28.17 28.17 28.12 28.14 952 -0.08(-0.28%)
Mar 02, 2015 28.24 28.29 28.22 28.22 9,157 -0.01(-0.05%)
Feb 27, 2015 28.30 28.30 28.22 28.23 31,548 -0.17(-0.58%)
Feb 26, 2015 28.38 28.40 28.38 28.40 2,735 +0.06(+0.21%)
Feb 25, 2015 28.30 28.36 28.30 28.34 6,820 +0.00(+0.00%)
Feb 24, 2015 28.51 28.51 28.31 28.34 33,507 -0.14(-0.49%)
Feb 23, 2015 28.56 28.56 28.48 28.48 3,055 -0.00(-0.01%)
Feb 20, 2015 28.49 28.49 28.48 28.48 974 -0.12(-0.41%)
Feb 19, 2015 28.53 28.60 28.46 28.60 9,830 +0.17(+0.60%)
Feb 17, 2015 28.20 28.43 28.19 28.43 249 +0.13(+0.46%)
Feb 13, 2015 28.34 28.30 28.30 28.30 82,700 -0.18(-0.62%)
Feb 11, 2015 28.44 28.48 28.44 28.48 145 +0.01(+0.02%)
Feb 10, 2015 28.48 28.49 28.45 28.47 11,046 -0.06(-0.21%)
Feb 09, 2015 28.53 28.53 28.53 28.53 181 +0.08(+0.28%)
Feb 06, 2015 28.19 28.45 28.19 28.45 1,111 +0.36(+1.28%)
Feb 04, 2015 28.08 28.15 28.06 28.09 153 -0.03(-0.10%)
Feb 03, 2015 28.04 28.12 28.04 28.12 1,058 -0.07(-0.25%)
Feb 02, 2015 28.28 28.50 28.18 28.19 8,628 -0.31(-1.09%)
Jan 30, 2015 28.29 28.50 28.08 28.50 5,646 +0.43(+1.53%)
Jan 29, 2015 28.31 28.31 28.05 28.07 10,066 -0.30(-1.05%)
Jan 28, 2015 28.46 28.46 28.37 28.37 320 +0.01(+0.03%)
Jan 26, 2015 28.37 28.38 28.36 28.36 11 +0.11(+0.39%)
Jan 23, 2015 28.13 28.25 28.08 28.25 1,449 +0.05(+0.18%)
Jan 22, 2015 28.26 28.29 28.18 28.20 2,421 -0.58(-2.02%)
Jan 21, 2015 28.80 29.08 28.78 28.78 4,044 -0.31(-1.07%)
Jan 20, 2015 28.80 29.39 28.80 29.09 4,304 +0.22(+0.76%)
Jan 16, 2015 29.12 29.44 28.85 28.87 33,800 -0.24(-0.82%)
Jan 15, 2015 29.02 29.11 28.70 29.11 125,191 +0.11(+0.38%)
Jan 14, 2015 28.97 29.00 28.97 29.00 341 -0.11(-0.38%)
Jan 13, 2015 28.68 29.11 28.62 29.11 11,070 +0.11(+0.38%)
Jan 12, 2015 28.95 29.00 28.95 29.00 636 +0.48(+1.68%)
Jan 09, 2015 28.50 28.55 28.49 28.52 4,919 +0.17(+0.60%)
Jan 08, 2015 28.53 28.53 28.29 28.35 1,969 -0.44(-1.53%)
Jan 07, 2015 28.88 28.88 28.76 28.79 4,911 -0.31(-1.07%)
Jan 06, 2015 29.13 29.25 28.99 29.10 4,256 -0.15(-0.51%)
Jan 05, 2015 29.25 29.25 29.25 29.25 848 +0.65(+2.27%)
Jan 02, 2015 28.47 28.69 28.47 28.60 14,099 +0.12(+0.42%)
Dec 31, 2014 28.41 28.48 28.48 28.48 4,300 +0.05(+0.18%)
Dec 30, 2014 28.42 28.56 28.42 28.43 12,048 -0.06(-0.21%)
Dec 29, 2014 28.39 28.50 28.34 28.49 12,212 -0.08(-0.28%)
Dec 26, 2014 28.46 28.57 28.44 28.57 8,675 -0.04(-0.14%)
Dec 24, 2014 28.57 28.61 28.61 28.61 4,300 +0.00(+0.00%)
Dec 23, 2014 28.47 28.63 28.47 28.61 3,607 +0.25(+0.89%)
Dec 22, 2014 28.29 28.36 28.23 28.36 3,348 -0.14(-0.50%)
Dec 19, 2014 28.54 28.54 28.39 28.50 17,908 -0.59(-2.03%)
Dec 18, 2014 28.61 29.14 28.61 29.09 8,352 -0.30(-1.04%)
Dec 17, 2014 30.06 30.06 29.39 29.39 19,668 -0.50(-1.66%)
Dec 16, 2014 29.60 29.89 28.90 29.89 26,064 +0.20(+0.67%)
Dec 15, 2014 29.54 29.74 29.54 29.69 6,428 +0.07(+0.23%)
Dec 12, 2014 29.61 29.63 29.50 29.62 2,140 +0.29(+0.99%)
Dec 11, 2014 29.36 29.43 29.33 29.33 2,665 -0.01(-0.03%)
Dec 10, 2014 29.36 29.38 29.33 29.34 5,978 +0.01(+0.03%)
Dec 09, 2014 29.45 29.45 29.33 29.33 240 -0.13(-0.45%)
Dec 08, 2014 29.46 29.46 29.46 29.46 615 -0.02(-0.06%)
Dec 05, 2014 29.34 29.48 29.34 29.48 6,071 +0.08(+0.27%)
Dec 04, 2014 29.40 29.48 29.35 29.40 117,244 +0.14(+0.48%)
Dec 03, 2014 29.31 29.31 29.26 29.26 5,790 -0.29(-0.98%)
Dec 02, 2014 29.47 29.55 29.47 29.55 2,547 +0.21(+0.72%)
Dec 01, 2014 29.38 29.42 29.34 29.34 5,392 -0.07(-0.24%)
Nov 28, 2014 29.54 29.61 29.41 29.41 23,059 -0.25(-0.84%)
Nov 26, 2014 29.58 29.66 29.66 29.66 6,100 -0.02(-0.07%)
Nov 25, 2014 29.41 29.68 29.41 29.68 1,776 +0.31(+1.06%)
Nov 24, 2014 29.25 29.37 29.20 29.37 936 +0.02(+0.07%)
Nov 21, 2014 29.03 29.35 29.03 29.35 5,069 +0.18(+0.62%)
Nov 20, 2014 29.00 29.17 29.00 29.17 8,104 +0.24(+0.83%)
Nov 19, 2014 28.96 28.98 28.93 28.93 1,328 -0.02(-0.07%)
Nov 18, 2014 28.85 28.95 28.84 28.95 5,500 +0.14(+0.49%)
Nov 17, 2014 28.84 28.85 28.81 28.81 1,980 -0.01(-0.03%)
Nov 14, 2014 28.82 28.83 28.82 28.82 66,535 -0.17(-0.59%)
Nov 13, 2014 28.84 29.09 28.84 28.99 13,248 +0.17(+0.59%)
Nov 12, 2014 28.84 28.85 28.80 28.82 61,953 -0.00(-0.01%)
Nov 11, 2014 28.93 28.93 28.82 28.82 1,587 -0.12(-0.41%)
Nov 10, 2014 29.06 29.06 28.93 28.94 16,590 -0.11(-0.38%)
Nov 06, 2014 29.14 29.05 29.05 29.05 53,200 -0.16(-0.55%)
Nov 05, 2014 29.16 29.27 29.13 29.21 7,652 +0.03(+0.10%)
Nov 04, 2014 29.26 29.29 29.18 29.18 6,944 +0.00(+0.00%)
Nov 03, 2014 29.10 29.19 29.05 29.18 87,366 +0.24(+0.83%)
Oct 31, 2014 28.96 28.96 28.92 28.94 3,688 -0.06(-0.21%)
Oct 30, 2014 28.84 29.00 28.76 29.00 14,711 +0.26(+0.90%)
Oct 29, 2014 29.00 29.02 28.68 28.74 81,343 -0.16(-0.55%)
Oct 28, 2014 28.93 28.95 28.90 28.90 12,524 -0.60(-2.03%)
Oct 27, 2014 29.48 29.37 29.45 29.50 16,603 +0.13(+0.43%)
Oct 24, 2014 29.77 29.77 29.37 29.37 7,004 -0.07(-0.22%)
Oct 23, 2014 29.57 29.58 29.42 29.44 6,857 -0.56(-1.87%)
Oct 22, 2014 29.22 30.00 29.22 30.00 29,466 +0.38(+1.28%)
Oct 21, 2014 29.76 30.06 29.56 29.62 2,976 -1.40(-4.51%)
Oct 20, 2014 31.59 31.59 30.98 31.02 1,185 -0.54(-1.71%)
Oct 17, 2014 31.10 31.81 30.80 31.56 19,367 -1.24(-3.78%)
Oct 16, 2014 34.80 34.80 33.31 32.80 30,732 +0.33(+1.02%)
Oct 15, 2014 33.00 36.08 32.47 32.47 49,090 +0.27(+0.84%)
Oct 14, 2014 31.82 32.48 31.34 32.20 43,939 -0.18(-0.56%)
Oct 13, 2014 31.03 32.48 31.03 32.38 41,000 +1.16(+3.72%)
Oct 10, 2014 30.82 31.22 30.81 31.22 10,939 +0.43(+1.41%)
Oct 09, 2014 30.44 30.85 30.44 30.79 2,629 +0.19(+0.63%)
Oct 08, 2014 30.99 30.99 30.59 30.59 12,923 -0.01(-0.03%)
Oct 06, 2014 30.55 30.60 30.55 30.60 28 +0.11(+0.35%)
Oct 03, 2014 30.76 30.79 30.46 30.50 9,382 -0.39(-1.27%)
Oct 02, 2014 31.07 31.13 30.86 30.89 34,028 -0.47(-1.50%)
Oct 01, 2014 31.05 31.36 31.03 31.36 51,236 +0.57(+1.85%)
Sep 30, 2014 30.83 30.83 30.71 30.79 2,327 +0.10(+0.32%)
Sep 29, 2014 30.46 30.69 30.39 30.69 536 +0.46(+1.53%)
Sep 26, 2014 30.27 30.27 30.23 30.23 860 +0.01(+0.03%)
Sep 25, 2014 30.19 30.32 30.19 30.22 1,312 +0.15(+0.50%)
Sep 24, 2014 30.00 30.13 29.97 30.07 21,635 +0.10(+0.33%)
Sep 23, 2014 29.86 29.97 29.86 29.97 1,419 -0.02(-0.06%)
Sep 22, 2014 29.94 29.99 29.92 29.99 3,297 -0.05(-0.16%)
Sep 19, 2014 30.06 30.06 30.04 30.04 992 +0.02(+0.08%)
Sep 18, 2014 29.96 30.05 29.96 30.01 3,463 +0.25(+0.84%)
Sep 17, 2014 29.76 29.76 29.76 29.76 218 -0.13(-0.42%)
Sep 16, 2014 29.89 29.89 29.89 29.89 299 +0.08(+0.27%)
Sep 15, 2014 29.85 29.88 29.81 29.81 2,467 +0.01(+0.03%)
Sep 12, 2014 29.79 29.80 29.79 29.80 408 +0.10(+0.35%)
Sep 10, 2014 29.66 29.70 29.70 29.70 4,300 -0.05(-0.18%)
Sep 09, 2014 29.81 29.84 29.75 29.75 166,566 -0.12(-0.40%)
Sep 08, 2014 29.92 29.97 29.87 29.87 4,910 -0.08(-0.26%)
Sep 05, 2014 29.97 29.97 29.95 29.95 389 -0.03(-0.10%)
Sep 04, 2014 30.04 30.04 30.00 29.98 7,763 -0.09(-0.31%)
Sep 03, 2014 30.08 30.12 30.07 30.07 15,572 +0.01(+0.04%)
Sep 02, 2014 29.95 30.07 29.89 30.06 17,200 +0.13(+0.43%)
Aug 29, 2014 29.93 29.93 29.93 29.93 35,300 -0.10(-0.33%)
Aug 28, 2014 30.03 30.03 29.95 30.03 4,811 -0.07(-0.23%)
Aug 27, 2014 29.93 30.10 29.93 30.10 2,787 +0.13(+0.43%)
Aug 26, 2014 29.70 29.97 29.70 29.97 41,740 +0.25(+0.85%)
Aug 25, 2014 29.71 29.81 29.71 29.72 10,780 -0.03(-0.11%)
Aug 22, 2014 29.80 29.84 29.74 29.75 5,952 -0.05(-0.17%)
Aug 21, 2014 29.75 29.81 29.68 29.80 3,328 +0.07(+0.23%)
Aug 20, 2014 29.67 29.73 29.67 29.73 671 +0.14(+0.49%)
Aug 19, 2014 29.66 29.66 29.59 29.59 478 -0.17(-0.58%)
Aug 18, 2014 29.70 29.76 29.58 29.76 9,063 -0.56(-1.85%)
Aug 15, 2014 30.32 30.32 30.32 30.32 62 +0.10(+0.33%)
Aug 14, 2014 30.28 30.28 30.19 30.22 922 -0.10(-0.33%)
Aug 13, 2014 30.46 30.53 30.32 30.32 5,249 -0.42(-1.37%)
Aug 12, 2014 30.54 30.68 30.54 30.74 6,463 +0.09(+0.29%)
Aug 11, 2014 30.95 30.95 30.65 30.65 2,886 -0.30(-0.97%)
Aug 08, 2014 31.18 31.22 31.18 30.95 3,249 -0.29(-0.94%)
Aug 07, 2014 30.75 31.24 30.75 31.24 4,967 +0.36(+1.18%)
Aug 06, 2014 30.76 30.88 30.68 30.88 1,862 +0.46(+1.51%)
Aug 05, 2014 29.70 30.67 29.70 30.42 17,704 +1.09(+3.72%)
Aug 04, 2014 29.70 29.88 29.33 29.33 3,971 -0.51(-1.71%)
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.