Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2014 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | +0.00(+0.00%) |
May 27, 2014 | 25.86 | 25.92 | 25.86 | 25.92 | 2,812 | -0.31(-1.19%) |
May 22, 2014 | 26.23 | 26.23 | 26.23 | 26.23 | 500 | +0.13(+0.51%) |
May 21, 2014 | 26.00 | 26.22 | 26.00 | 26.10 | 1,957 | -0.13(-0.51%) |
May 20, 2014 | 26.23 | 26.23 | 26.23 | 26.23 | 575 | -0.27(-1.01%) |
May 15, 2014 | 26.27 | 26.50 | 26.50 | 26.50 | 800 | +0.11(+0.42%) |
May 14, 2014 | 26.39 | 26.39 | 26.39 | 26.39 | 340 | -0.03(-0.11%) |
May 13, 2014 | 26.44 | 26.44 | 26.37 | 26.42 | 1,092 | -0.02(-0.08%) |
May 09, 2014 | 26.44 | 26.44 | 26.44 | 26.44 | 400 | -0.21(-0.79%) |
May 08, 2014 | 26.73 | 26.73 | 26.65 | 26.65 | 258 | -0.17(-0.63%) |
May 07, 2014 | 26.82 | 26.82 | 26.82 | 26.82 | 188 | -0.10(-0.37%) |
May 06, 2014 | 26.80 | 27.50 | 26.80 | 26.92 | 6,479 | +0.33(+1.24%) |
May 05, 2014 | 26.59 | 26.59 | 26.59 | 26.59 | 395 | -0.11(-0.41%) |
May 02, 2014 | 26.70 | 26.70 | 26.70 | 26.70 | 37 | +0.00(+0.00%) |
May 01, 2014 | 26.70 | 26.70 | 26.70 | 26.70 | 500 | -0.20(-0.75%) |
Apr 30, 2014 | 26.92 | 26.92 | 26.75 | 26.90 | 3,322 | -0.01(-0.05%) |
Apr 29, 2014 | 26.77 | 26.92 | 26.77 | 26.92 | 400 | +0.29(+1.08%) |
Apr 28, 2014 | 26.68 | 26.69 | 26.51 | 26.63 | 1,704 | +0.03(+0.12%) |
Apr 25, 2014 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | +0.25(+0.95%) |
Apr 24, 2014 | 26.35 | 26.35 | 26.35 | 26.35 | 75 | +0.00(+0.00%) |
Apr 23, 2014 | 26.35 | 26.35 | 26.35 | 26.35 | 5 | +0.00(+0.00%) |
Apr 22, 2014 | 26.35 | 26.35 | 26.35 | 26.35 | 353 | +0.25(+0.95%) |
Apr 21, 2014 | 26.16 | 26.16 | 26.10 | 26.10 | 703 | -0.21(-0.81%) |
Apr 16, 2014 | 26.27 | 26.31 | 26.31 | 26.31 | 2,200 | -0.01(-0.02%) |
Apr 14, 2014 | 26.35 | 26.32 | 26.32 | 26.32 | 1,000 | +0.06(+0.23%) |
Apr 10, 2014 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | +0.00(+0.00%) |
Apr 09, 2014 | 26.64 | 27.00 | 26.24 | 26.26 | 1,337 | -0.34(-1.28%) |
Apr 08, 2014 | 26.99 | 26.99 | 26.60 | 26.60 | 1,276 | +0.58(+2.23%) |
Apr 07, 2014 | 26.02 | 26.02 | 26.02 | 26.02 | 418 | +0.30(+1.17%) |
Apr 04, 2014 | 25.00 | 25.72 | 24.50 | 25.72 | 2,173 | +0.72(+2.88%) |
Apr 03, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.67(-2.61%) |
Apr 02, 2014 | 25.83 | 25.83 | 25.67 | 25.67 | 200 | -0.33(-1.27%) |
Apr 01, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 510 | +0.42(+1.64%) |
Mar 31, 2014 | 25.58 | 25.58 | 25.58 | 25.58 | 94 | +0.00(+0.00%) |
Mar 28, 2014 | 25.58 | 25.58 | 25.58 | 25.58 | 10 | +0.00(+0.00%) |
Mar 26, 2014 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 25.68 | 25.58 | 25.58 | 25.58 | 1,300 | -0.35(-1.35%) |
Mar 20, 2014 | 26.00 | 26.00 | 25.93 | 25.93 | 1,352 | -0.07(-0.27%) |
Mar 18, 2014 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | -0.25(-0.95%) |
Mar 17, 2014 | 26.25 | 26.25 | 26.25 | 26.25 | 1,877 | +0.38(+1.47%) |
Mar 13, 2014 | 26.09 | 25.87 | 25.87 | 25.87 | 2,700 | +1.07(+4.31%) |
Mar 12, 2014 | 25.59 | 25.59 | 24.80 | 24.80 | 3,507 | -0.55(-2.17%) |
Mar 11, 2014 | 25.35 | 25.35 | 25.35 | 25.35 | 3 | +0.00(+0.00%) |
Mar 10, 2014 | 25.21 | 26.76 | 25.21 | 25.35 | 1,000 | +0.15(+0.60%) |
Mar 07, 2014 | 26.50 | 26.50 | 25.20 | 25.20 | 812 | +0.52(+2.10%) |
Mar 04, 2014 | 24.68 | 24.68 | 24.68 | 24.68 | 0 | +0.00(+0.00%) |
Mar 03, 2014 | 24.45 | 24.68 | 24.45 | 24.68 | 2,100 | +0.36(+1.48%) |
Feb 28, 2014 | 26.00 | 26.00 | 24.32 | 24.32 | 2,120 | +0.33(+1.38%) |
Feb 26, 2014 | 23.83 | 23.99 | 23.99 | 23.99 | 700 | -0.01(-0.05%) |
Feb 24, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 800 | +0.16(+0.67%) |
Feb 21, 2014 | 23.99 | 23.99 | 23.84 | 23.84 | 200 | +0.80(+3.47%) |
Feb 19, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.12(+0.52%) |
Feb 07, 2014 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | +0.00(+0.00%) |
Feb 06, 2014 | 23.11 | 23.11 | 22.92 | 22.92 | 371 | +0.01(+0.04%) |
Feb 05, 2014 | 22.30 | 22.91 | 22.30 | 22.91 | 500 | +0.62(+2.78%) |
Feb 03, 2014 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
Jan 28, 2014 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 22.37 | 22.29 | 22.29 | 22.29 | 2,500 | +0.22(+0.98%) |
Jan 23, 2014 | 22.07 | 22.07 | 22.07 | 22.07 | 5 | +0.00(+0.00%) |
Jan 10, 2014 | 22.07 | 22.07 | 22.07 | 22.07 | 1,000 | -0.18(-0.80%) |
Jan 07, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Jan 03, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 1,500 | -0.10(-0.45%) |
Dec 30, 2013 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | -0.09(-0.40%) |
Dec 27, 2013 | 22.44 | 22.44 | 22.44 | 22.44 | 45 | +0.00(+0.00%) |
Dec 18, 2013 | 22.44 | 22.44 | 22.44 | 22.44 | 700 | -0.04(-0.18%) |
Dec 13, 2013 | 22.50 | 22.48 | 22.48 | 22.48 | 700 | -0.17(-0.75%) |
Dec 09, 2013 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 22.67 | 22.65 | 22.65 | 22.65 | 700 | +0.07(+0.31%) |
Nov 20, 2013 | 21.92 | 22.58 | 22.58 | 22.58 | 800 | -0.04(-0.19%) |
Nov 18, 2013 | 22.62 | 22.62 | 22.62 | 22.62 | 200 | -0.14(-0.60%) |
Nov 12, 2013 | 22.76 | 22.76 | 22.76 | 22.76 | 400 | -0.72(-3.05%) |
Oct 23, 2013 | 23.61 | 23.48 | 23.48 | 23.48 | 1,200 | -0.04(-0.18%) |
Oct 21, 2013 | 24.00 | 23.52 | 23.52 | 23.52 | 1,400 | -0.01(-0.04%) |
Oct 18, 2013 | 23.60 | 23.79 | 23.52 | 23.53 | 4,000 | -0.04(-0.17%) |
Oct 17, 2013 | 23.60 | 23.60 | 23.53 | 23.57 | 35,600 | -0.06(-0.25%) |
Oct 14, 2013 | 23.68 | 23.63 | 23.63 | 23.63 | 16,600 | +0.04(+0.17%) |
Oct 11, 2013 | 23.64 | 23.64 | 23.57 | 23.59 | 2,200 | -0.01(-0.04%) |
Oct 10, 2013 | 23.67 | 23.67 | 23.59 | 23.60 | 14,000 | +0.11(+0.46%) |
Oct 02, 2013 | 23.49 | 23.49 | 23.49 | 23.49 | 200 | +0.16(+0.70%) |
Sep 20, 2013 | 23.33 | 23.33 | 23.33 | 23.33 | 200 | -0.08(-0.34%) |
Sep 19, 2013 | 23.56 | 23.56 | 23.41 | 23.41 | 400 | +0.08(+0.34%) |
Sep 17, 2013 | 23.40 | 23.33 | 23.33 | 23.33 | 20,200 | -0.35(-1.48%) |
Sep 13, 2013 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.47(+2.02%) |
Sep 12, 2013 | 23.49 | 23.50 | 23.00 | 23.21 | 400 | -0.34(-1.44%) |
Sep 11, 2013 | 23.56 | 23.56 | 23.55 | 23.55 | 412 | +0.20(+0.86%) |
Aug 15, 2013 | 23.34 | 23.35 | 23.35 | 23.35 | 800 | +0.16(+0.69%) |
Aug 12, 2013 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.37(+1.62%) |
Aug 09, 2013 | 22.82 | 22.82 | 22.82 | 22.82 | 100 | +0.21(+0.93%) |
Aug 07, 2013 | 23.67 | 22.61 | 22.61 | 22.61 | 300 | -0.13(-0.57%) |
Aug 01, 2013 | 22.74 | 22.74 | 22.74 | 22.74 | 1,300 | +0.00(+0.00%) |
Jul 31, 2013 | 22.80 | 22.80 | 22.74 | 22.74 | 350 | -0.06(-0.26%) |
Jul 30, 2013 | 22.97 | 22.97 | 22.80 | 22.80 | 1,200 | -0.23(-1.00%) |
Jul 26, 2013 | 23.03 | 23.03 | 23.03 | 23.03 | 0 | -0.21(-0.90%) |
Jul 24, 2013 | 23.24 | 23.24 | 23.24 | 23.24 | 1,200 | -0.13(-0.56%) |
Jul 19, 2013 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | +0.12(+0.52%) |
Jul 18, 2013 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | -0.02(-0.09%) |
Jul 17, 2013 | 23.13 | 23.35 | 23.13 | 23.27 | 3,800 | +0.19(+0.82%) |
Jul 15, 2013 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | -0.38(-1.62%) |
Jul 09, 2013 | 23.20 | 23.46 | 23.46 | 23.46 | 400 | +0.22(+0.95%) |
Jul 03, 2013 | 23.17 | 23.24 | 23.24 | 23.24 | 1,300 | +0.15(+0.65%) |
Jul 02, 2013 | 23.09 | 23.09 | 23.09 | 23.09 | 400 | -1.05(-4.35%) |
Jun 07, 2013 | 24.13 | 24.14 | 24.14 | 24.14 | 300 | +0.19(+0.79%) |
Jun 06, 2013 | 23.75 | 24.05 | 23.75 | 23.95 | 10,140 | +0.07(+0.29%) |
Jun 05, 2013 | 23.90 | 23.91 | 23.83 | 23.88 | 4,200 | -0.04(-0.17%) |
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.