Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 82 | +0.00(+0.00%) |
Apr 28, 2014 | 24.06 | 23.90 | 23.90 | 23.90 | 2,205 | -0.04(-0.18%) |
Apr 25, 2014 | 23.94 | 23.94 | 23.94 | 23.94 | 413 | -0.15(-0.60%) |
Apr 24, 2014 | 24.11 | 24.11 | 24.02 | 24.09 | 2,481 | +0.17(+0.69%) |
Apr 23, 2014 | 23.92 | 23.92 | 23.92 | 23.92 | 103 | +0.00(+0.00%) |
Apr 21, 2014 | 23.92 | 23.92 | 23.92 | 23.92 | 1,378 | +0.02(+0.10%) |
Apr 16, 2014 | 23.88 | 23.90 | 23.90 | 23.90 | 3,446 | +0.41(+1.73%) |
Apr 15, 2014 | 23.49 | 23.49 | 23.49 | 23.49 | 413 | -0.53(-2.21%) |
Apr 11, 2014 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.01(+0.06%) |
Apr 10, 2014 | 24.12 | 24.12 | 24.01 | 24.01 | 3,308 | +0.57(+2.42%) |
Apr 09, 2014 | 23.26 | 23.44 | 23.44 | 23.44 | 23 | +0.00(+0.00%) |
Apr 02, 2014 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | +0.00(+0.00%) |
Apr 01, 2014 | 23.26 | 23.44 | 23.44 | 23.44 | 2 | +0.00(+0.00%) |
Mar 31, 2014 | 23.26 | 23.44 | 23.44 | 23.44 | 188 | +0.00(+0.00%) |
Mar 28, 2014 | 23.26 | 23.44 | 23.44 | 23.44 | 6 | +0.18(+0.75%) |
Mar 24, 2014 | 23.40 | 23.27 | 23.27 | 23.27 | 694 | +0.42(+1.82%) |
Mar 21, 2014 | 22.85 | 22.85 | 22.85 | 22.85 | 138 | +0.12(+0.54%) |
Mar 20, 2014 | 22.60 | 22.98 | 22.53 | 22.73 | 19,170 | -0.24(-1.07%) |
Mar 17, 2014 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 22.97 | 22.97 | 22.97 | 22.97 | 84 | +0.00(+0.00%) |
Mar 12, 2014 | 22.97 | 22.97 | 22.97 | 22.97 | 694 | -0.42(-1.78%) |
Mar 11, 2014 | 23.39 | 23.39 | 23.39 | 23.39 | 694 | +0.02(+0.09%) |
Mar 10, 2014 | 23.37 | 23.37 | 23.37 | 23.37 | 347 | -0.24(-1.03%) |
Mar 07, 2014 | 23.61 | 23.61 | 23.61 | 23.61 | 340 | +1.02(+4.51%) |
Mar 06, 2014 | 22.59 | 22.59 | 22.59 | 22.59 | 268 | +0.00(+0.00%) |
Feb 24, 2014 | 22.59 | 22.59 | 22.59 | 22.59 | 0 | +0.00(+0.00%) |
Feb 19, 2014 | 22.59 | 22.59 | 22.59 | 22.59 | 416 | +0.14(+0.62%) |
Feb 18, 2014 | 22.53 | 22.53 | 22.45 | 22.45 | 4,417 | +0.07(+0.32%) |
Feb 14, 2014 | 22.38 | 22.38 | 22.38 | 22.38 | 694 | +0.32(+1.44%) |
Feb 13, 2014 | 21.86 | 22.11 | 21.86 | 22.06 | 2,742 | +0.67(+3.13%) |
Feb 10, 2014 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | -0.07(-0.34%) |
Feb 07, 2014 | 21.48 | 21.48 | 21.39 | 21.47 | 670 | +0.73(+3.54%) |
Feb 03, 2014 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 20.67 | 20.73 | 20.67 | 20.73 | 520 | -0.15(-0.74%) |
Jan 30, 2014 | 20.89 | 20.89 | 20.89 | 20.89 | 477 | -0.71(-3.29%) |
Jan 29, 2014 | 21.60 | 21.60 | 21.60 | 21.60 | 22 | +0.00(+0.00%) |
Jan 23, 2014 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Jan 22, 2014 | 21.60 | 21.60 | 21.60 | 21.60 | 36 | +0.00(+0.00%) |
Jan 21, 2014 | 21.60 | 21.60 | 21.60 | 21.60 | 63 | +0.00(+0.00%) |
Jan 17, 2014 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) |
Jan 16, 2014 | 21.60 | 21.60 | 21.60 | 21.60 | 301 | -0.04(-0.20%) |
Jan 15, 2014 | 21.64 | 21.64 | 21.64 | 21.64 | 265 | +0.14(+0.64%) |
Jan 03, 2014 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Jan 02, 2014 | 21.50 | 21.50 | 21.50 | 21.50 | 545 | +0.03(+0.13%) |
Dec 31, 2013 | 21.47 | 21.47 | 21.47 | 21.47 | 277 | -0.08(-0.37%) |
Dec 30, 2013 | 21.55 | 21.55 | 21.55 | 21.55 | 104 | +0.00(+0.00%) |
Dec 27, 2013 | 21.55 | 21.55 | 21.55 | 21.55 | 1 | +0.00(+0.00%) |
Dec 26, 2013 | 21.60 | 21.62 | 21.45 | 21.55 | 4,950 | -0.08(-0.37%) |
Dec 23, 2013 | 21.43 | 21.63 | 21.63 | 21.63 | 1,805 | +0.32(+1.49%) |
Dec 20, 2013 | 21.14 | 21.32 | 21.14 | 21.32 | 557 | +0.56(+2.68%) |
Dec 19, 2013 | 20.76 | 20.76 | 20.76 | 20.76 | 1,115 | +0.08(+0.38%) |
Dec 18, 2013 | 20.60 | 20.68 | 20.68 | 20.68 | 20 | +0.08(+0.40%) |
Dec 17, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 160 | -0.29(-1.37%) |
Dec 16, 2013 | 20.84 | 20.89 | 20.74 | 20.89 | 8,339 | +0.28(+1.36%) |
Dec 13, 2013 | 20.37 | 20.61 | 20.37 | 20.61 | 3,436 | +0.01(+0.03%) |
Dec 12, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 19,796 | +0.00(+0.00%) |
Dec 11, 2013 | 20.73 | 20.79 | 20.60 | 20.60 | 6,270 | -0.14(-0.69%) |
Dec 10, 2013 | 20.86 | 20.86 | 20.74 | 20.74 | 2,984 | -0.11(-0.52%) |
Dec 09, 2013 | 20.86 | 20.96 | 20.83 | 20.85 | 10,108 | -0.16(-0.75%) |
Dec 06, 2013 | 21.01 | 21.01 | 21.01 | 21.01 | 139 | -0.02(-0.10%) |
Dec 05, 2013 | 21.07 | 21.07 | 20.82 | 21.03 | 1,743 | -0.19(-0.91%) |
Dec 04, 2013 | 21.22 | 21.22 | 21.22 | 21.22 | 139 | -0.56(-2.57%) |
Nov 29, 2013 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | -0.01(-0.07%) |
Nov 27, 2013 | 21.85 | 21.85 | 21.58 | 21.80 | 557 | -0.23(-1.04%) |
Nov 26, 2013 | 22.08 | 22.08 | 22.03 | 22.03 | 278 | -0.17(-0.78%) |
Nov 25, 2013 | 22.23 | 22.23 | 22.20 | 22.20 | 278 | +0.07(+0.32%) |
Nov 21, 2013 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | -0.18(-0.80%) |
Nov 20, 2013 | 22.32 | 22.32 | 22.31 | 22.31 | 278 | -0.58(-2.54%) |
Nov 18, 2013 | 22.89 | 22.89 | 22.89 | 22.89 | 278 | +0.29(+1.27%) |
Nov 12, 2013 | 22.62 | 22.60 | 22.60 | 22.60 | 278 | -0.32(-1.38%) |
Nov 08, 2013 | 22.91 | 22.91 | 22.91 | 22.91 | 418 | -0.24(-1.02%) |
Nov 01, 2013 | 23.12 | 23.15 | 23.15 | 23.15 | 2,092 | -0.12(-0.52%) |
Oct 29, 2013 | 23.27 | 23.27 | 23.27 | 23.27 | 557 | -0.27(-1.13%) |
Oct 28, 2013 | 23.41 | 23.61 | 23.41 | 23.54 | 3,179 | +0.13(+0.55%) |
Oct 25, 2013 | 23.45 | 23.47 | 23.41 | 23.41 | 836 | -0.04(-0.19%) |
Oct 24, 2013 | 23.40 | 23.45 | 23.40 | 23.45 | 425 | -0.04(-0.19%) |
Oct 23, 2013 | 23.69 | 23.69 | 23.50 | 23.50 | 1,771 | -0.43(-1.81%) |
Oct 22, 2013 | 23.82 | 23.93 | 23.80 | 23.93 | 7,392 | +0.40(+1.70%) |
Oct 21, 2013 | 23.77 | 23.77 | 23.49 | 23.53 | 9,065 | +0.06(+0.24%) |
Oct 18, 2013 | 23.41 | 23.47 | 23.41 | 23.47 | 557 | +0.23(+0.99%) |
Oct 17, 2013 | 23.14 | 23.29 | 23.14 | 23.24 | 9,623 | +0.34(+1.47%) |
Oct 16, 2013 | 22.86 | 23.02 | 22.86 | 22.91 | 17,434 | +0.10(+0.44%) |
Oct 15, 2013 | 22.90 | 22.90 | 22.76 | 22.81 | 4,463 | +0.18(+0.79%) |
Oct 14, 2013 | 22.63 | 22.66 | 22.62 | 22.63 | 1,115 | -0.14(-0.63%) |
Oct 11, 2013 | 22.62 | 22.82 | 22.62 | 22.77 | 1,115 | +0.22(+0.99%) |
Oct 10, 2013 | 22.51 | 22.61 | 22.45 | 22.55 | 16,178 | +0.32(+1.42%) |
Oct 08, 2013 | 22.10 | 22.23 | 22.23 | 22.23 | 6,834 | -0.10(-0.46%) |
Oct 07, 2013 | 22.38 | 22.38 | 22.31 | 22.34 | 638 | -0.11(-0.48%) |
Oct 03, 2013 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.04(+0.17%) |
Oct 02, 2013 | 22.41 | 22.51 | 22.36 | 22.41 | 7,113 | -0.13(-0.57%) |
Oct 01, 2013 | 22.52 | 22.66 | 22.46 | 22.53 | 11,583 | -0.41(-1.78%) |
Sep 19, 2013 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | +0.38(+1.66%) |
Sep 18, 2013 | 22.29 | 22.57 | 22.24 | 22.57 | 733 | +0.02(+0.09%) |
Sep 17, 2013 | 22.58 | 22.65 | 22.52 | 22.55 | 13,278 | +0.26(+1.18%) |
Sep 16, 2013 | 22.49 | 22.53 | 22.28 | 22.29 | 69,762 | +0.28(+1.25%) |
Sep 13, 2013 | 21.98 | 22.18 | 21.98 | 22.01 | 22,884 | -0.02(-0.10%) |
Sep 12, 2013 | 22.19 | 22.19 | 21.98 | 22.03 | 1,524 | -0.15(-0.67%) |
Sep 10, 2013 | 22.31 | 22.18 | 22.18 | 22.18 | 25,850 | +0.33(+1.52%) |
Sep 09, 2013 | 21.88 | 21.92 | 21.70 | 21.85 | 34,482 | +0.14(+0.63%) |
Sep 06, 2013 | 21.71 | 21.71 | 21.71 | 21.71 | 988 | +0.36(+1.69%) |
Sep 05, 2013 | 21.35 | 21.35 | 21.35 | 21.35 | 141 | +0.01(+0.03%) |
Sep 03, 2013 | 21.06 | 21.34 | 21.34 | 21.34 | 1,836 | +0.96(+4.71%) |
Aug 29, 2013 | 20.38 | 20.38 | 20.38 | 20.38 | 141 | +0.00(+0.01%) |
Aug 28, 2013 | 20.35 | 20.44 | 20.35 | 20.38 | 1,553 | -0.23(-1.13%) |
Aug 27, 2013 | 20.88 | 20.88 | 20.61 | 20.61 | 5,650 | -0.09(-0.44%) |
Aug 26, 2013 | 20.92 | 21.17 | 20.71 | 20.71 | 9,464 | -0.07(-0.34%) |
Aug 23, 2013 | 20.79 | 20.95 | 20.78 | 20.78 | 23,166 | +0.30(+1.49%) |
Aug 22, 2013 | 20.42 | 20.89 | 20.42 | 20.47 | 79,105 | +0.11(+0.56%) |
Aug 21, 2013 | 20.47 | 20.67 | 20.35 | 20.36 | 49,919 | -0.23(-1.10%) |
Aug 20, 2013 | 20.53 | 20.67 | 20.53 | 20.59 | 3,835 | -0.23(-1.09%) |
Aug 16, 2013 | 20.81 | 20.81 | 20.81 | 20.81 | 706 | +0.21(+1.00%) |
Aug 15, 2013 | 20.61 | 20.61 | 20.61 | 20.61 | 247 | -0.03(-0.14%) |
Aug 09, 2013 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | -0.04(-0.21%) |
Jul 11, 2013 | 20.68 | 20.68 | 20.68 | 20.68 | 423 | +0.18(+0.87%) |
Jul 09, 2013 | 20.50 | 20.50 | 20.50 | 20.50 | 565 | +0.33(+1.63%) |
Jul 08, 2013 | 20.12 | 20.17 | 20.12 | 20.17 | 339 | +0.17(+0.87%) |
Jun 28, 2013 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.31(-1.53%) |
Jun 26, 2013 | 20.35 | 20.39 | 20.19 | 20.31 | 10,311 | +0.70(+3.57%) |
Jun 24, 2013 | 19.61 | 19.61 | 19.61 | 19.61 | 565 | -0.30(-1.49%) |
Jun 20, 2013 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | -1.27(-6.02%) |
Jun 19, 2013 | 21.29 | 21.29 | 21.18 | 21.18 | 1,977 | -0.09(-0.43%) |
Jun 14, 2013 | 21.34 | 21.27 | 21.27 | 21.27 | 22,460 | +0.20(+0.94%) |
Jun 13, 2013 | 20.89 | 21.12 | 20.87 | 21.07 | 13,702 | +0.35(+1.67%) |
Jun 12, 2013 | 20.93 | 20.99 | 20.73 | 20.73 | 50,285 | -0.50(-2.37%) |
Jun 07, 2013 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | -0.14(-0.66%) |
Jun 06, 2013 | 21.23 | 21.37 | 21.03 | 21.37 | 1,162 | -0.94(-4.23%) |
May 29, 2013 | 22.31 | 22.31 | 22.31 | 22.31 | 282 | +0.16(+0.71%) |
May 28, 2013 | 22.16 | 22.16 | 22.16 | 22.16 | 459 | -0.82(-3.58%) |
May 23, 2013 | 22.90 | 22.98 | 22.98 | 22.98 | 423 | -0.45(-1.93%) |
May 22, 2013 | 23.43 | 23.43 | 23.43 | 23.43 | 141 | +0.00(+0.00%) |
May 21, 2013 | 23.45 | 23.45 | 23.43 | 23.43 | 502 | -0.23(-0.96%) |
May 16, 2013 | 23.66 | 23.66 | 23.66 | 23.66 | 282 | -0.23(-0.98%) |
May 15, 2013 | 23.80 | 23.93 | 23.69 | 23.89 | 37,412 | -0.26(-1.06%) |
May 13, 2013 | 24.20 | 24.20 | 24.15 | 24.15 | 1,039 | -0.20(-0.82%) |
May 07, 2013 | 24.33 | 24.35 | 24.35 | 24.35 | 423 | -0.19(-0.77%) |
May 03, 2013 | 24.54 | 24.54 | 24.54 | 24.54 | 282 | +0.61(+2.54%) |
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.