Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 1,050 | +0.28(+1.19%) |
Mar 28, 2014 | 23.62 | 23.62 | 23.62 | 23.62 | 275 | -0.08(-0.34%) |
Mar 21, 2014 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
Mar 20, 2014 | 23.72 | 23.72 | 23.70 | 23.70 | 1,400 | -0.20(-0.84%) |
Mar 19, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 200 | +0.30(+1.27%) |
Mar 11, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | -0.10(-0.42%) |
Mar 10, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 16,028 | +0.00(+0.00%) |
Mar 07, 2014 | 23.59 | 23.70 | 23.59 | 23.70 | 3,300 | +0.11(+0.47%) |
Mar 06, 2014 | 23.59 | 23.59 | 23.59 | 23.59 | 100 | +0.02(+0.08%) |
Mar 03, 2014 | 23.57 | 23.57 | 23.57 | 0 | +0.56(+2.43%) | |
Feb 27, 2014 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | -0.20(-0.86%) |
Feb 25, 2014 | 23.21 | 23.21 | 23.21 | 23.21 | 60 | -0.31(-1.32%) |
Feb 24, 2014 | 23.60 | 23.60 | 23.52 | 23.52 | 620 | -0.08(-0.34%) |
Feb 21, 2014 | 23.65 | 23.65 | 23.59 | 23.60 | 800 | -0.10(-0.42%) |
Feb 19, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.09(+0.38%) |
Feb 13, 2014 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | -0.04(-0.17%) |
Feb 07, 2014 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -0.05(-0.21%) |
Feb 05, 2014 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
Feb 04, 2014 | 23.71 | 23.71 | 23.70 | 23.70 | 800 | -0.25(-1.04%) |
Feb 03, 2014 | 23.70 | 23.95 | 23.70 | 23.95 | 1,900 | +0.21(+0.88%) |
Jan 27, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.00(+0.00%) |
Jan 23, 2014 | 23.74 | 23.74 | 23.74 | 0 | +0.14(+0.59%) | |
Jan 21, 2014 | 23.60 | 23.60 | 23.60 | 0 | -0.14(-0.59%) | |
Jan 20, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 500 | +0.01(+0.04%) |
Jan 14, 2014 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.24(+1.02%) |
Jan 10, 2014 | 23.49 | 23.49 | 23.49 | 30 | +0.00(+0.00%) | |
Jan 07, 2014 | 23.49 | 23.49 | 23.49 | 0 | +0.25(+1.08%) | |
Jan 06, 2014 | 23.24 | 23.24 | 23.24 | 23.24 | 1,600 | +0.03(+0.13%) |
Jan 02, 2014 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | +0.20(+0.87%) |
Dec 30, 2013 | 23.01 | 23.01 | 23.01 | 0 | -0.10(-0.43%) | |
Dec 24, 2013 | 23.11 | 23.11 | 23.11 | 0 | +0.19(+0.83%) | |
Dec 18, 2013 | 22.92 | 22.92 | 22.92 | 0 | -0.07(-0.30%) | |
Dec 12, 2013 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) | |
Dec 11, 2013 | 22.99 | 22.99 | 22.86 | 22.99 | 1,100 | +0.13(+0.57%) |
Dec 09, 2013 | 22.86 | 22.86 | 22.86 | 0 | +0.01(+0.04%) | |
Dec 06, 2013 | 22.80 | 22.85 | 22.80 | 22.85 | 4,200 | +0.05(+0.22%) |
Dec 05, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 1,295 | +0.00(+0.00%) |
Dec 02, 2013 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
Nov 29, 2013 | 22.80 | 22.80 | 22.80 | 22.80 | 600 | +0.30(+1.33%) |
Nov 26, 2013 | 22.50 | 22.50 | 22.50 | 0 | +0.10(+0.45%) | |
Nov 22, 2013 | 22.40 | 22.40 | 22.40 | 0 | +0.20(+0.90%) | |
Nov 21, 2013 | 22.20 | 22.40 | 22.20 | 22.20 | 5,800 | +0.01(+0.05%) |
Nov 20, 2013 | 22.19 | 22.20 | 22.19 | 22.19 | 400 | +0.04(+0.18%) |
Nov 19, 2013 | 22.20 | 22.25 | 22.10 | 22.15 | 3,200 | -0.10(-0.45%) |
Nov 18, 2013 | 22.25 | 22.25 | 22.24 | 22.25 | 2,100 | +0.24(+1.09%) |
Nov 15, 2013 | 22.31 | 22.31 | 22.01 | 22.01 | 750 | -0.24(-1.08%) |
Nov 14, 2013 | 22.27 | 22.27 | 22.25 | 22.25 | 1,500 | +0.00(+0.00%) |
Nov 05, 2013 | 22.25 | 22.25 | 22.25 | 0 | -0.25(-1.11%) | |
Nov 04, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 1,450 | +0.00(+0.00%) |
Nov 01, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 1,000 | -0.39(-1.70%) |
Oct 31, 2013 | 22.89 | 22.89 | 22.89 | 22.89 | 700 | +0.00(+0.00%) |
Oct 30, 2013 | 22.26 | 22.89 | 22.26 | 22.89 | 300 | +0.14(+0.62%) |
Oct 28, 2013 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 22.75 | 22.75 | 22.75 | 22.75 | 1,700 | -0.14(-0.61%) |
Oct 24, 2013 | 22.89 | 22.89 | 22.89 | 22.89 | 900 | +0.14(+0.62%) |
Oct 22, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.30(+1.34%) | |
Oct 21, 2013 | 22.45 | 22.45 | 22.45 | 22.45 | 1,700 | +0.00(+0.00%) |
Oct 18, 2013 | 22.44 | 22.45 | 22.44 | 22.45 | 1,400 | +0.45(+2.05%) |
Oct 11, 2013 | 22.00 | 22.00 | 22.00 | 0 | -0.10(-0.45%) | |
Oct 10, 2013 | 22.00 | 22.10 | 21.84 | 22.10 | 13,250 | -0.35(-1.56%) |
Oct 04, 2013 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) | |
Oct 03, 2013 | 22.45 | 22.45 | 22.45 | 22.45 | 400 | +0.00(+0.00%) |
Oct 01, 2013 | 22.45 | 22.45 | 22.45 | 0 | +0.10(+0.45%) | |
Sep 30, 2013 | 22.35 | 22.35 | 22.35 | 22.35 | 1,300 | +0.10(+0.45%) |
Sep 27, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 1,000 | +0.25(+1.14%) |
Sep 26, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 250 | +0.00(+0.00%) |
Sep 23, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.25(+1.15%) |
Sep 11, 2013 | 21.75 | 21.75 | 21.75 | 0 | +0.25(+1.16%) | |
Sep 09, 2013 | 21.50 | 21.50 | 21.50 | 0 | -0.05(-0.23%) | |
Sep 05, 2013 | 21.55 | 21.55 | 21.55 | 0 | +0.05(+0.23%) | |
Sep 04, 2013 | 21.54 | 21.54 | 21.45 | 21.50 | 1,350 | +0.45(+2.14%) |
Aug 30, 2013 | 21.05 | 21.05 | 21.05 | 0 | -0.02(-0.09%) | |
Aug 29, 2013 | 21.07 | 21.07 | 21.07 | 21.07 | 200 | +0.24(+1.15%) |
Aug 28, 2013 | 21.78 | 21.78 | 20.83 | 20.83 | 37,060 | -1.15(-5.23%) |
Aug 27, 2013 | 21.98 | 21.98 | 21.98 | 21.98 | 2,800 | +0.00(+0.00%) |
Aug 26, 2013 | 22.74 | 22.74 | 21.97 | 21.98 | 11,800 | +0.03(+0.14%) |
Aug 23, 2013 | 21.95 | 21.95 | 21.95 | 21.95 | 200 | +0.45(+2.09%) |
Aug 22, 2013 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.00(+0.00%) |
Aug 21, 2013 | 21.51 | 21.51 | 21.50 | 21.50 | 400 | -0.25(-1.15%) |
Aug 20, 2013 | 21.65 | 21.76 | 21.65 | 21.75 | 1,250 | +0.00(+0.00%) |
Aug 14, 2013 | 21.75 | 21.75 | 21.75 | 0 | +0.01(+0.05%) | |
Aug 12, 2013 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.00%) | |
Aug 02, 2013 | 21.74 | 21.74 | 21.74 | 0 | +0.44(+2.07%) | |
Aug 01, 2013 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | -0.05(-0.23%) |
Jul 31, 2013 | 21.35 | 21.35 | 21.35 | 21.35 | 1,400 | +0.10(+0.47%) |
Jul 29, 2013 | 21.25 | 21.25 | 21.25 | 0 | -0.12(-0.56%) | |
Jul 26, 2013 | 21.32 | 21.45 | 21.30 | 21.37 | 2,500 | +0.02(+0.09%) |
Jul 25, 2013 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
Jul 24, 2013 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 21.35 | 21.39 | 21.35 | 21.35 | 500 | -0.04(-0.19%) |
Jul 22, 2013 | 21.39 | 21.39 | 21.39 | 21.39 | 1,500 | +0.03(+0.14%) |
Jul 19, 2013 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) | |
Jul 18, 2013 | 21.36 | 21.36 | 21.36 | 21.36 | 1,500 | +0.20(+0.95%) |
Jul 17, 2013 | 21.17 | 21.17 | 21.16 | 21.16 | 2,100 | +0.11(+0.52%) |
Jul 16, 2013 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
Jul 15, 2013 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | +0.00(+0.00%) |
Jul 12, 2013 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
Jul 11, 2013 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | +0.00(+0.00%) |
Jul 10, 2013 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
Jul 09, 2013 | 21.06 | 21.06 | 21.05 | 21.05 | 250 | +0.00(+0.00%) |
Jul 08, 2013 | 21.16 | 21.16 | 21.05 | 21.05 | 700 | -0.20(-0.94%) |
Jul 05, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jul 04, 2013 | 21.26 | 21.26 | 21.25 | 21.25 | 1,300 | +0.00(+0.00%) |
Jul 03, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jul 02, 2013 | 21.25 | 21.25 | 21.25 | 21.25 | 145 | +0.00(+0.00%) |
Jun 28, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jun 27, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jun 26, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jun 25, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jun 24, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jun 21, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jun 20, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jun 19, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jun 18, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Jun 17, 2013 | 21.25 | 21.25 | 21.25 | 21.25 | 300 | +0.00(+0.00%) |
Jun 14, 2013 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | -0.10(-0.47%) |
Jun 12, 2013 | 21.50 | 21.50 | 21.35 | 21.35 | 1,500 | -0.15(-0.70%) |
Jun 11, 2013 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Jun 10, 2013 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
Jun 07, 2013 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
Jun 06, 2013 | 21.65 | 21.65 | 21.50 | 21.50 | 1,500 | -0.02(-0.09%) |
Jun 05, 2013 | 21.52 | 21.52 | 21.52 | 0 | +0.00(+0.00%) | |
Jun 04, 2013 | 21.52 | 21.52 | 21.52 | 21.52 | 180 | -0.46(-2.09%) |
Jun 03, 2013 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) | |
May 31, 2013 | 21.75 | 21.98 | 21.75 | 21.98 | 479 | +0.23(+1.06%) |
May 30, 2013 | 21.75 | 21.75 | 21.75 | 21.75 | 650 | +0.50(+2.35%) |
May 29, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
May 28, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
May 27, 2013 | 21.25 | 21.25 | 21.25 | 21.25 | 5,200 | +0.00(+0.00%) |
May 24, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
May 23, 2013 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
May 22, 2013 | 21.26 | 21.26 | 21.25 | 21.25 | 500 | -0.73(-3.32%) |
May 21, 2013 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) | |
May 17, 2013 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) | |
May 16, 2013 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) | |
May 15, 2013 | 21.98 | 21.98 | 21.98 | 0 | +0.02(+0.09%) | |
May 13, 2013 | 21.96 | 21.96 | 21.96 | 0 | +0.00(+0.00%) | |
May 10, 2013 | 21.96 | 21.96 | 21.96 | 21.96 | 1,000 | -0.01(-0.05%) |
May 09, 2013 | 21.97 | 21.97 | 21.97 | 50 | +0.00(+0.00%) | |
May 08, 2013 | 21.97 | 21.97 | 21.97 | 21.97 | 200 | +0.62(+2.90%) |
May 07, 2013 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
May 06, 2013 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
May 03, 2013 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
May 02, 2013 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
May 01, 2013 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
Apr 30, 2013 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
Apr 29, 2013 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
Apr 26, 2013 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Apr 25, 2013 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 21.35 | 21.35 | 21.35 | 21.35 | 200 | +0.05(+0.23%) |
Apr 22, 2013 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
Apr 19, 2013 | 21.36 | 21.36 | 21.30 | 21.30 | 6,300 | -1.20(-5.33%) |
Apr 18, 2013 | 21.25 | 22.95 | 21.05 | 22.50 | 23,100 | +1.50(+7.14%) |
Apr 17, 2013 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Apr 16, 2013 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Apr 15, 2013 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Apr 12, 2013 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Apr 11, 2013 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Apr 10, 2013 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Apr 09, 2013 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Apr 08, 2013 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Apr 05, 2013 | 20.98 | 21.00 | 20.98 | 21.00 | 2,062 | +0.02(+0.10%) |
Apr 04, 2013 | 20.98 | 20.98 | 20.98 | 0 | +0.00(+0.00%) | |
Apr 03, 2013 | 20.98 | 20.98 | 20.98 | 20.98 | 400 | -0.02(-0.10%) |
Apr 02, 2013 | 20.98 | 21.00 | 20.98 | 21.00 | 1,000 | +0.02(+0.10%) |