Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2014 | 29.20 | 29.20 | 29.20 | 29.20 | 600 | -0.71(-2.37%) |
Oct 20, 2014 | 29.89 | 29.91 | 29.91 | 29.91 | 1,100 | -0.45(-1.48%) |
Oct 13, 2014 | 30.40 | 30.36 | 30.36 | 30.36 | 300 | -0.79(-2.54%) |
Oct 06, 2014 | 31.15 | 31.15 | 31.15 | 31.15 | 700 | +0.15(+0.48%) |
Sep 26, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 50 | +0.00(+0.00%) |
Sep 25, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 65 | +0.00(+0.00%) |
Sep 24, 2014 | 30.85 | 31.26 | 30.85 | 31.00 | 3,145 | +0.00(+0.00%) |
Sep 23, 2014 | 31.00 | 31.00 | 31.00 | 31.00 | 391 | +1.00(+3.33%) |
Sep 22, 2014 | 30.00 | 30.00 | 30.00 | 30.00 | 50 | +0.00(+0.00%) |
Sep 19, 2014 | 30.00 | 30.00 | 30.00 | 30.00 | 65 | +0.00(+0.00%) |
Sep 18, 2014 | 30.00 | 30.00 | 30.00 | 30.00 | 50 | +0.00(+0.00%) |
Sep 17, 2014 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
Sep 15, 2014 | 30.00 | 30.00 | 30.00 | 30.00 | 400 | +0.05(+0.17%) |
Sep 12, 2014 | 29.95 | 29.95 | 29.95 | 29.95 | 100 | +0.04(+0.12%) |
Sep 10, 2014 | 29.91 | 29.91 | 29.91 | 29.91 | 1,000 | +0.75(+2.59%) |
Sep 09, 2014 | 29.09 | 30.00 | 29.08 | 29.16 | 6,675 | +0.16(+0.55%) |
Sep 08, 2014 | 29.01 | 29.15 | 29.00 | 29.00 | 6,605 | +0.00(+0.00%) |
Sep 05, 2014 | 28.89 | 29.32 | 28.79 | 29.00 | 7,925 | +0.47(+1.65%) |
Sep 04, 2014 | 28.53 | 28.17 | 28.17 | 28.53 | 305 | +0.36(+1.28%) |
Sep 03, 2014 | 28.17 | 28.17 | 28.17 | 28.17 | 629 | +0.11(+0.39%) |
Sep 02, 2014 | 28.06 | 28.06 | 28.06 | 28.06 | 1 | +0.00(+0.00%) |
Aug 29, 2014 | 28.06 | 28.06 | 28.06 | 28.06 | 200 | -0.10(-0.36%) |
Aug 27, 2014 | 28.16 | 28.16 | 28.16 | 28.16 | 700 | -0.34(-1.19%) |
Aug 25, 2014 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Aug 22, 2014 | 28.50 | 28.50 | 28.50 | 28.50 | 46 | +0.00(+0.00%) |
Aug 20, 2014 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Aug 15, 2014 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) |
Aug 12, 2014 | 27.76 | 28.50 | 28.50 | 28.50 | 1,300 | +1.10(+4.01%) |
Aug 04, 2014 | 27.40 | 27.40 | 27.40 | 27.40 | 200 | -0.90(-3.18%) |
Aug 01, 2014 | 28.30 | 28.30 | 28.30 | 28.30 | 209 | +0.74(+2.69%) |
Jul 29, 2014 | 27.56 | 27.56 | 27.56 | 27.56 | 300 | +0.29(+1.06%) |
Jul 25, 2014 | 27.27 | 27.27 | 27.27 | 27.27 | 0 | +0.00(+0.00%) |
Jul 24, 2014 | 27.22 | 27.27 | 27.22 | 27.27 | 402 | -0.53(-1.91%) |
Jul 22, 2014 | 27.29 | 27.80 | 27.80 | 27.80 | 1,700 | -0.51(-1.80%) |
Jul 21, 2014 | 28.76 | 28.76 | 28.31 | 28.31 | 800 | +0.79(+2.87%) |
Jul 18, 2014 | 27.50 | 27.52 | 27.50 | 27.52 | 700 | -0.12(-0.43%) |
Jul 17, 2014 | 27.65 | 27.86 | 27.32 | 27.64 | 7,400 | -0.15(-0.54%) |
Jul 16, 2014 | 27.56 | 28.07 | 26.83 | 27.79 | 6,008 | +0.20(+0.72%) |
Jul 15, 2014 | 27.36 | 28.93 | 27.20 | 27.59 | 14,301 | +0.54(+2.00%) |
Jul 14, 2014 | 27.05 | 27.15 | 26.93 | 27.05 | 7,372 | +0.55(+2.08%) |
Jul 09, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 300 | +0.33(+1.26%) |
Jul 08, 2014 | 26.17 | 26.68 | 26.17 | 26.17 | 2,670 | -0.13(-0.49%) |
Jul 01, 2014 | 26.30 | 26.30 | 26.30 | 26.30 | 1,700 | +0.18(+0.69%) |
Jun 30, 2014 | 24.80 | 26.26 | 24.80 | 26.12 | 4,989 | +1.49(+6.05%) |
Jun 27, 2014 | 24.63 | 24.63 | 24.63 | 24.63 | 39 | +0.00(+0.00%) |
Jun 25, 2014 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.00(+0.00%) |
Jun 20, 2014 | 24.61 | 24.63 | 24.63 | 24.63 | 800 | -0.39(-1.56%) |
Jun 17, 2014 | 25.11 | 25.02 | 25.02 | 25.02 | 2,400 | -0.58(-2.27%) |
Jun 06, 2014 | 25.50 | 25.60 | 25.60 | 25.60 | 2,800 | -0.08(-0.31%) |
Jun 05, 2014 | 25.68 | 25.68 | 25.68 | 25.68 | 200 | +0.44(+1.74%) |
Jun 04, 2014 | 25.24 | 25.24 | 25.24 | 25.24 | 500 | +0.00(+0.00%) |
Jun 03, 2014 | 25.24 | 25.24 | 25.23 | 25.24 | 500 | +0.10(+0.40%) |
Jun 02, 2014 | 24.82 | 25.32 | 24.64 | 25.14 | 10,611 | +0.17(+0.68%) |
May 30, 2014 | 24.89 | 24.97 | 24.89 | 24.97 | 800 | +0.37(+1.50%) |
May 27, 2014 | 24.44 | 24.60 | 24.60 | 24.60 | 1,100 | +0.61(+2.54%) |
May 20, 2014 | 23.99 | 23.99 | 23.99 | 23.99 | 6,100 | -0.31(-1.28%) |
May 19, 2014 | 24.00 | 24.30 | 24.00 | 24.30 | 473 | -0.34(-1.38%) |
May 16, 2014 | 24.46 | 24.75 | 24.46 | 24.64 | 5,496 | -0.06(-0.24%) |
May 15, 2014 | 25.01 | 25.01 | 24.00 | 24.70 | 4,020 | -0.15(-0.60%) |
May 14, 2014 | 25.02 | 25.22 | 24.02 | 24.85 | 1,705 | +0.35(+1.43%) |
May 13, 2014 | 24.50 | 24.50 | 24.50 | 24.50 | 627 | +0.50(+2.08%) |
May 12, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 742 | -0.50(-2.04%) |
May 09, 2014 | 24.50 | 24.50 | 24.50 | 24.50 | 77 | +0.00(+0.00%) |
May 01, 2014 | 24.30 | 24.50 | 24.50 | 24.50 | 2,300 | +0.50(+2.08%) |
Apr 30, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 124 | +0.00(+0.00%) |
Apr 25, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Apr 24, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 153 | -1.00(-4.00%) |
Apr 17, 2014 | 25.30 | 25.00 | 25.00 | 25.00 | 1,300 | +0.00(+0.00%) |
Apr 16, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 2 | +0.00(+0.00%) |
Apr 15, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 1 | +0.00(+0.00%) |
Apr 14, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 10 | +0.00(+0.00%) |
Apr 11, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 12 | +0.00(+0.00%) |
Apr 10, 2014 | 24.30 | 25.00 | 24.30 | 25.00 | 2,312 | -1.00(-3.85%) |
Apr 08, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Apr 07, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 71 | +0.00(+0.00%) |
Apr 04, 2014 | 24.60 | 26.00 | 24.60 | 26.00 | 254 | +1.40(+5.69%) |
Apr 03, 2014 | 24.60 | 24.60 | 24.60 | 24.60 | 147 | +0.60(+2.50%) |
Apr 02, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 9 | +0.00(+0.00%) |
Apr 01, 2014 | 24.00 | 24.00 | 23.66 | 24.00 | 497 | -0.22(-0.90%) |
Mar 31, 2014 | 27.85 | 28.59 | 24.22 | 24.22 | 4,545 | -3.78(-13.50%) |
Mar 28, 2014 | 28.00 | 31.79 | 28.00 | 28.00 | 2,584 | +0.41(+1.47%) |
Mar 27, 2014 | 27.33 | 27.59 | 27.33 | 27.59 | 804 | -5.45(-16.51%) |
Mar 26, 2014 | 33.05 | 33.05 | 33.05 | 33.05 | 30 | +0.00(+0.00%) |
Mar 25, 2014 | 34.07 | 34.07 | 32.85 | 33.05 | 776 | +3.23(+10.83%) |
Mar 24, 2014 | 29.91 | 31.25 | 28.71 | 29.82 | 2,759 | +3.42(+12.95%) |
Mar 21, 2014 | 26.40 | 26.40 | 25.80 | 26.40 | 2,073 | -5.38(-16.93%) |
Mar 20, 2014 | 30.00 | 31.78 | 30.00 | 31.78 | 746 | +4.09(+14.77%) |
Mar 19, 2014 | 28.00 | 29.98 | 25.50 | 27.69 | 3,551 | -2.31(-7.70%) |
Mar 18, 2014 | 30.00 | 30.00 | 27.52 | 30.00 | 5,464 | +4.75(+18.81%) |
Mar 17, 2014 | 27.89 | 27.89 | 25.25 | 25.25 | 2,580 | -2.72(-9.71%) |
Mar 14, 2014 | 25.40 | 27.97 | 25.40 | 27.97 | 3,928 | -0.03(-0.12%) |
Mar 13, 2014 | 28.00 | 28.00 | 28.00 | 28.00 | 949 | +2.02(+7.77%) |
Mar 12, 2014 | 26.95 | 26.95 | 25.98 | 25.98 | 494 | -1.02(-3.78%) |
Mar 10, 2014 | 27.00 | 27.00 | 27.00 | 27.00 | 1,200 | +0.51(+1.93%) |
Mar 07, 2014 | 26.49 | 26.50 | 26.49 | 26.49 | 750 | +0.49(+1.88%) |
Mar 06, 2014 | 25.89 | 28.49 | 25.89 | 26.00 | 830 | +0.10(+0.39%) |
Mar 05, 2014 | 23.90 | 25.90 | 23.90 | 25.90 | 1,711 | +3.89(+17.67%) |
Mar 03, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | +0.00(+0.00%) |
Feb 25, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | -2.99(-11.96%) |
Feb 21, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +2.32(+10.23%) |
Feb 14, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | +0.00(+0.00%) |
Feb 07, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | +0.00(+0.00%) |
Feb 06, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 25 | +0.00(+0.00%) |
Feb 04, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | +0.00(+0.00%) |
Jan 29, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | -0.03(-0.13%) |
Jan 07, 2014 | 22.71 | 22.71 | 22.71 | 22.71 | 400 | -0.84(-3.57%) |
Jan 02, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) |
Dec 31, 2013 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) |
Dec 19, 2013 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) |
Dec 18, 2013 | 23.48 | 23.58 | 23.48 | 23.55 | 400 | +1.05(+4.67%) |
Dec 12, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 300 | +0.50(+2.27%) |
Nov 07, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.05(+0.23%) |
Nov 06, 2013 | 21.70 | 21.95 | 21.70 | 21.95 | 400 | +0.13(+0.60%) |
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.