Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2015 | 23.48 | 23.63 | 23.63 | 23.63 | 1,057 | -0.07(-0.31%) |
| Feb 25, 2015 | 23.71 | 23.71 | 23.71 | 23.71 | 1,454 | +0.26(+1.13%) |
| Feb 24, 2015 | 23.44 | 23.44 | 23.44 | 23.44 | 277 | +0.09(+0.39%) |
| Feb 23, 2015 | 23.35 | 23.35 | 23.35 | 23.35 | 925 | +0.82(+3.63%) |
| Feb 13, 2015 | 22.53 | 22.53 | 22.53 | 22.53 | 396 | +0.42(+1.92%) |
| Feb 12, 2015 | 22.11 | 22.11 | 22.11 | 22.11 | 198 | -0.08(-0.36%) |
| Feb 11, 2015 | 22.19 | 22.19 | 22.19 | 22.19 | 178 | -0.12(-0.52%) |
| Feb 06, 2015 | 22.31 | 22.31 | 22.31 | 22.31 | 396 | +0.61(+2.82%) |
| Jan 30, 2015 | 21.70 | 21.70 | 21.70 | 21.70 | 80 | +0.05(+0.24%) |
| Jan 27, 2015 | 21.64 | 21.64 | 21.64 | 21.64 | 33 | +0.09(+0.42%) |
| Jan 23, 2015 | 21.55 | 21.55 | 21.55 | 21.55 | 141 | -0.53(-2.38%) |
| Jan 16, 2015 | 22.07 | 22.08 | 22.08 | 22.08 | 396 | +0.11(+0.50%) |
| Jan 15, 2015 | 21.97 | 21.97 | 21.97 | 21.97 | 396 | -0.23(-1.02%) |
| Jan 12, 2015 | 22.27 | 22.19 | 22.19 | 22.19 | 1,190 | +0.35(+1.59%) |
| Jan 06, 2015 | 21.89 | 21.85 | 21.85 | 21.85 | 3,306 | -0.02(-0.10%) |
| Jan 05, 2015 | 21.87 | 21.87 | 21.87 | 21.87 | 337 | -0.08(-0.36%) |
| Jan 02, 2015 | 21.95 | 21.95 | 21.95 | 21.95 | 310 | -0.09(-0.40%) |
| Dec 31, 2014 | 22.01 | 22.04 | 22.04 | 22.04 | 7,008 | +0.12(+0.56%) |
| Dec 26, 2014 | 21.91 | 21.91 | 21.91 | 21.91 | 7 | -0.05(-0.22%) |
| Dec 24, 2014 | 21.96 | 21.96 | 21.96 | 21.96 | 793 | +0.08(+0.39%) |
| Dec 23, 2014 | 21.95 | 22.02 | 21.88 | 21.88 | 6,563 | +0.36(+1.66%) |
| Dec 01, 2014 | 21.52 | 21.52 | 21.52 | 21.52 | 135 | -0.78(-3.49%) |
| Nov 25, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 135 | -0.96(-4.11%) |
| Nov 18, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 270 | -0.10(-0.42%) |
| Nov 14, 2014 | 23.35 | 23.35 | 23.35 | 23.35 | 270 | +0.05(+0.23%) |
| Nov 13, 2014 | 23.30 | 23.30 | 23.30 | 23.30 | 810 | +0.15(+0.64%) |
| Oct 24, 2014 | 23.19 | 23.15 | 23.15 | 23.15 | 810 | +0.50(+2.22%) |
| Oct 20, 2014 | 22.46 | 22.64 | 22.64 | 22.64 | 810 | +0.47(+2.14%) |
| Oct 14, 2014 | 22.17 | 22.17 | 22.17 | 22.17 | 270 | +0.27(+1.22%) |
| Oct 10, 2014 | 21.91 | 21.90 | 21.90 | 21.90 | 7,562 | -0.49(-2.18%) |
| Oct 08, 2014 | 22.39 | 22.42 | 22.37 | 22.39 | 2 | -0.12(-0.53%) |
| Oct 07, 2014 | 22.51 | 22.51 | 22.51 | 22.51 | 187 | -0.06(-0.26%) |
| Oct 01, 2014 | 22.52 | 22.57 | 22.57 | 22.57 | 2,835 | +0.17(+0.76%) |
| Sep 30, 2014 | 22.40 | 22.40 | 22.40 | 22.40 | 229 | -0.15(-0.66%) |
| Sep 29, 2014 | 22.70 | 22.70 | 22.55 | 22.55 | 1,101 | -0.31(-1.36%) |
| Sep 26, 2014 | 22.92 | 22.92 | 22.84 | 22.86 | 742 | -0.09(-0.40%) |
| Sep 25, 2014 | 22.99 | 22.99 | 22.95 | 22.95 | 399 | -0.45(-1.91%) |
| Sep 22, 2014 | 23.31 | 23.40 | 23.40 | 23.40 | 4,252 | -0.20(-0.86%) |
| Sep 19, 2014 | 23.55 | 23.62 | 23.55 | 23.60 | 1,920 | -0.20(-0.85%) |
| Sep 18, 2014 | 23.80 | 23.80 | 23.80 | 23.80 | 685 | -0.44(-1.82%) |
| Sep 16, 2014 | 24.21 | 24.24 | 24.24 | 24.24 | 2,195 | -0.25(-1.01%) |
| Sep 11, 2014 | 24.49 | 24.49 | 24.49 | 24.49 | 2,743 | -0.65(-2.58%) |
| Sep 09, 2014 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) |
| Sep 08, 2014 | 25.14 | 25.14 | 25.14 | 25.14 | 274 | -0.36(-1.43%) |
| Sep 05, 2014 | 25.50 | 25.50 | 25.50 | 25.50 | 2,743 | +0.01(+0.03%) |
| Sep 04, 2014 | 25.64 | 25.72 | 25.50 | 25.50 | 2,230 | -0.22(-0.85%) |
| Sep 03, 2014 | 25.68 | 25.72 | 25.68 | 25.72 | 1,046 | +0.34(+1.32%) |
| Sep 02, 2014 | 25.38 | 25.38 | 25.38 | 25.38 | 72 | +0.00(+0.00%) |
| Aug 29, 2014 | 25.40 | 25.38 | 25.38 | 25.38 | 3,704 | +0.12(+0.49%) |
| Aug 28, 2014 | 25.08 | 25.35 | 25.42 | 25.26 | 10,681 | -0.16(-0.63%) |
| Aug 27, 2014 | 25.42 | 25.50 | 25.37 | 25.42 | 10,706 | +0.07(+0.29%) |
| Aug 26, 2014 | 25.41 | 25.41 | 25.22 | 25.34 | 20,105 | +0.20(+0.78%) |
| Aug 25, 2014 | 25.15 | 25.15 | 25.15 | 25.15 | 120 | +0.00(+0.00%) |
| Aug 21, 2014 | 25.15 | 25.15 | 25.15 | 25.15 | 137 | -0.07(-0.26%) |
| Aug 20, 2014 | 25.21 | 25.21 | 25.21 | 25.21 | 961 | +0.12(+0.49%) |
| Aug 19, 2014 | 25.24 | 25.24 | 25.09 | 25.09 | 20,578 | +0.23(+0.91%) |
| Aug 18, 2014 | 24.83 | 24.89 | 24.83 | 24.86 | 13,171 | +0.26(+1.04%) |
| Aug 15, 2014 | 24.65 | 24.65 | 24.64 | 24.61 | 411 | -0.01(-0.06%) |
| Aug 14, 2014 | 24.62 | 24.62 | 24.62 | 24.62 | 411 | +0.13(+0.54%) |
| Aug 13, 2014 | 24.71 | 24.71 | 24.71 | 24.49 | 2,195 | +0.11(+0.45%) |
| Aug 12, 2014 | 24.38 | 24.38 | 24.38 | 24.38 | 274 | +0.36(+1.49%) |
| Aug 11, 2014 | 24.02 | 24.03 | 24.03 | 24.03 | 37 | +0.00(+0.02%) |
| Aug 08, 2014 | 24.01 | 24.02 | 24.01 | 24.02 | 274 | -0.41(-1.69%) |
| Aug 05, 2014 | 24.43 | 24.43 | 24.43 | 24.43 | 274 | +0.08(+0.33%) |
| Aug 01, 2014 | 24.64 | 24.35 | 24.35 | 24.35 | 17,560 | -0.31(-1.27%) |
| Jul 31, 2014 | 24.88 | 24.94 | 24.66 | 24.67 | 43,382 | -0.46(-1.83%) |
| Jul 30, 2014 | 25.05 | 25.16 | 25.03 | 25.13 | 11,523 | +0.13(+0.53%) |
| Jul 29, 2014 | 25.08 | 25.08 | 24.98 | 24.99 | 696 | -0.04(-0.17%) |
| Jul 28, 2014 | 24.96 | 25.07 | 24.95 | 25.04 | 4,252 | +0.03(+0.12%) |
| Jul 25, 2014 | 25.12 | 25.12 | 24.91 | 25.01 | 7,408 | -0.15(-0.58%) |
| Jul 24, 2014 | 24.87 | 25.16 | 24.87 | 25.16 | 17,560 | -0.12(-0.46%) |
| Jul 23, 2014 | 25.16 | 25.32 | 25.16 | 25.27 | 24,419 | +0.26(+1.02%) |
| Jul 22, 2014 | 24.94 | 25.11 | 24.91 | 25.02 | 11,112 | +0.26(+1.03%) |
| Jul 21, 2014 | 24.69 | 24.87 | 24.67 | 24.76 | 10,702 | +0.07(+0.27%) |
| Jul 18, 2014 | 24.64 | 24.82 | 24.63 | 24.70 | 5,361 | +0.16(+0.65%) |
| Jul 17, 2014 | 24.61 | 24.72 | 24.53 | 24.54 | 9,564 | -0.06(-0.24%) |
| Jul 16, 2014 | 24.52 | 24.59 | 24.48 | 24.59 | 15,946 | +0.31(+1.26%) |
| Jul 15, 2014 | 24.21 | 24.35 | 24.21 | 24.29 | 12,895 | -0.21(-0.86%) |
| Jul 14, 2014 | 24.46 | 24.58 | 24.46 | 24.50 | 6,892 | +0.05(+0.21%) |
| Jul 11, 2014 | 24.40 | 24.51 | 24.31 | 24.45 | 12,725 | +0.04(+0.18%) |
| Jul 10, 2014 | 24.35 | 24.40 | 24.23 | 24.40 | 11,784 | +0.21(+0.86%) |
| Jul 01, 2014 | 24.25 | 24.20 | 24.20 | 24.20 | 685 | +0.14(+0.59%) |
| Jun 27, 2014 | 24.05 | 24.05 | 24.05 | 24.05 | 274 | +0.05(+0.21%) |
| Jun 25, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 960 | +0.05(+0.19%) |
| Jun 20, 2014 | 24.05 | 23.96 | 23.96 | 23.96 | 7,996 | -0.12(-0.48%) |
| Jun 19, 2014 | 24.15 | 24.15 | 24.01 | 24.07 | 2,481 | +0.29(+1.22%) |
| Jun 18, 2014 | 23.78 | 23.78 | 23.78 | 23.78 | 1 | +0.00(+0.00%) |
| Jun 12, 2014 | 23.72 | 23.78 | 23.78 | 23.78 | 413 | -0.08(-0.33%) |
| Jun 06, 2014 | 23.93 | 23.86 | 23.86 | 23.86 | 827 | +0.07(+0.27%) |
| Jun 05, 2014 | 23.76 | 23.80 | 23.76 | 23.80 | 4,700 | +0.20(+0.84%) |
| Jun 04, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 510 | +0.03(+0.11%) |
| May 28, 2014 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.00(+0.00%) |
| May 23, 2014 | 23.57 | 23.57 | 23.57 | 23.57 | 275 | -0.01(-0.06%) |
| May 21, 2014 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | +0.00(+0.00%) |
| May 19, 2014 | 23.70 | 23.59 | 23.59 | 23.59 | 1,516 | -0.53(-2.20%) |
| May 14, 2014 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | -0.01(-0.03%) |
| May 13, 2014 | 24.12 | 24.12 | 24.12 | 24.12 | 13 | +0.00(+0.00%) |
| May 12, 2014 | 24.18 | 24.18 | 24.07 | 24.12 | 2,791 | +0.43(+1.81%) |
| May 01, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 413 | -0.20(-0.85%) |
| 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%) |
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.