Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.50 20.50 20.45 20.45 705 -0.34(-1.63%)
Apr 29, 2014 20.53 20.88 20.53 20.79 1,835 -0.20(-0.96%)
Apr 28, 2014 21.17 21.17 20.86 20.99 2,128 +0.09(+0.43%)
Apr 25, 2014 20.94 20.94 20.90 20.90 1,935 -0.05(-0.24%)
Apr 24, 2014 21.07 21.07 20.74 20.95 3,337 +0.32(+1.55%)
Apr 23, 2014 20.57 20.63 20.57 20.63 1,420 +0.07(+0.34%)
Apr 22, 2014 20.43 20.56 20.43 20.56 5,820 +0.03(+0.15%)
Apr 21, 2014 20.43 20.53 20.43 20.53 4,645 +0.06(+0.29%)
Apr 16, 2014 20.45 20.47 20.47 20.47 3,100 +0.23(+1.14%)
Apr 15, 2014 20.22 20.24 20.22 20.24 395 -0.25(-1.21%)
Apr 14, 2014 20.49 20.49 20.49 20.49 301 +0.08(+0.38%)
Apr 11, 2014 20.61 20.61 20.41 20.41 2,087 +0.02(+0.10%)
Apr 10, 2014 20.00 20.39 20.00 20.39 301 -0.18(-0.88%)
Apr 09, 2014 20.57 20.57 20.57 20.57 50 +0.00(+0.00%)
Apr 08, 2014 20.57 20.57 20.57 20.57 330 +0.26(+1.28%)
Apr 07, 2014 20.31 20.31 20.31 20.31 150 +0.00(+0.00%)
Apr 04, 2014 20.54 20.54 20.31 20.31 3,154 -0.14(-0.68%)
Apr 03, 2014 20.57 20.58 20.45 20.45 2,102 -0.14(-0.68%)
Apr 02, 2014 20.59 20.59 20.59 20.59 50 +0.00(+0.00%)
Apr 01, 2014 20.53 20.59 20.53 20.59 2,400 +0.05(+0.25%)
Mar 31, 2014 20.61 20.61 20.43 20.54 1,022 -0.04(-0.19%)
Mar 28, 2014 20.59 20.59 20.56 20.58 1,550 +0.29(+1.42%)
Mar 27, 2014 20.29 20.29 20.29 20.29 355 +0.28(+1.40%)
Mar 26, 2014 20.19 20.22 20.01 20.01 7,645 -0.28(-1.38%)
Mar 25, 2014 20.20 20.34 20.20 20.29 6,964 +0.33(+1.65%)
Mar 24, 2014 20.03 20.04 19.95 19.96 8,485 -0.01(-0.05%)
Mar 21, 2014 20.12 20.13 19.97 19.97 2,025 +0.07(+0.35%)
Mar 20, 2014 19.87 19.91 19.87 19.90 3,568 -0.30(-1.50%)
Mar 19, 2014 19.80 20.20 19.60 20.20 4,828 +0.27(+1.37%)
Mar 18, 2014 20.06 20.06 19.93 19.93 2,575 -0.09(-0.46%)
Mar 17, 2014 20.20 20.20 20.00 20.02 5,614 +0.08(+0.41%)
Mar 14, 2014 20.17 22.00 19.94 19.94 4,427 +0.12(+0.62%)
Mar 13, 2014 22.00 22.00 19.81 19.82 6,369 -0.23(-1.16%)
Mar 12, 2014 20.03 20.15 19.99 20.05 9,136 +0.08(+0.40%)
Mar 11, 2014 20.60 20.60 19.97 19.97 11,613 -0.67(-3.25%)
Mar 10, 2014 20.75 20.75 20.52 20.64 4,369 -0.22(-1.06%)
Mar 07, 2014 21.00 24.26 20.86 20.86 5,694 -0.94(-4.31%)
Mar 06, 2014 21.83 21.83 21.79 21.80 3,244 +0.11(+0.51%)
Mar 05, 2014 21.77 21.77 21.61 21.69 26,991 -0.05(-0.23%)
Mar 04, 2014 21.73 21.74 21.73 21.74 9,405 +0.30(+1.40%)
Mar 03, 2014 21.00 21.44 21.00 21.44 1,505 -0.08(-0.39%)
Feb 28, 2014 21.54 21.54 21.52 21.52 1,241 -0.19(-0.87%)
Feb 24, 2014 21.72 21.71 21.71 21.71 700 -0.28(-1.28%)
Feb 21, 2014 21.99 21.99 21.99 21.99 359 +0.02(+0.11%)
Feb 20, 2014 21.97 21.97 21.97 21.97 349 -0.02(-0.11%)
Feb 19, 2014 22.10 22.10 21.99 21.99 800 +0.28(+1.29%)
Feb 18, 2014 21.71 21.71 21.71 21.71 50 +0.00(+0.00%)
Feb 14, 2014 21.71 21.71 21.71 21.71 0 +0.00(+0.00%)
Feb 10, 2014 21.75 21.71 21.71 21.71 3,700 -0.11(-0.52%)
Feb 07, 2014 21.82 21.82 21.82 21.82 500 +0.46(+2.15%)
Feb 06, 2014 21.36 21.36 21.36 21.36 41 +0.00(+0.00%)
Feb 04, 2014 21.36 21.36 21.36 21.36 0 +0.00(+0.00%)
Feb 03, 2014 21.36 21.36 21.36 21.36 519 -0.10(-0.45%)
Jan 31, 2014 21.23 21.56 21.23 21.46 1,474 -0.23(-1.06%)
Jan 30, 2014 21.65 21.69 21.65 21.69 1,334 -0.12(-0.55%)
Jan 29, 2014 21.77 21.85 21.77 21.81 1,100 -0.07(-0.32%)
Jan 28, 2014 21.81 21.88 21.81 21.88 1,200 -0.06(-0.27%)
Jan 27, 2014 21.91 21.94 21.91 21.94 1,024 -0.06(-0.27%)
Jan 24, 2014 22.00 22.00 22.00 22.00 206 -0.14(-0.63%)
Jan 23, 2014 22.14 22.14 22.14 22.14 333 -0.35(-1.55%)
Jan 22, 2014 22.49 22.49 22.49 22.49 478 +0.15(+0.67%)
Jan 21, 2014 22.38 22.38 22.34 22.34 1,275 -0.20(-0.87%)
Jan 17, 2014 22.54 22.54 22.54 22.54 400 +0.08(+0.34%)
Jan 16, 2014 22.46 22.46 22.46 22.46 100 -0.03(-0.13%)
Jan 14, 2014 22.49 22.49 22.49 22.49 0 -0.08(-0.36%)
Jan 13, 2014 22.46 22.57 22.40 22.57 1,850 +0.11(+0.49%)
Jan 10, 2014 22.51 22.51 22.46 22.46 933 +0.23(+1.04%)
Jan 09, 2014 22.39 22.39 22.23 22.23 560 -0.35(-1.55%)
Jan 08, 2014 22.63 22.63 22.58 22.58 499 -0.02(-0.09%)
Jan 07, 2014 22.58 22.60 22.58 22.60 700 -0.06(-0.28%)
Jan 03, 2014 22.64 22.66 22.66 22.66 2,300 -0.12(-0.51%)
Jan 02, 2014 22.88 22.88 22.78 22.78 480 -0.12(-0.52%)
Dec 31, 2013 24.96 22.90 22.90 22.90 1,800 +0.01(+0.04%)
Dec 27, 2013 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Dec 26, 2013 22.80 22.91 22.79 22.89 3,376 +0.13(+0.57%)
Dec 24, 2013 22.46 22.76 22.46 22.76 835 +0.45(+2.02%)
Dec 23, 2013 22.01 22.31 22.01 22.31 3,230 +0.07(+0.31%)
Dec 20, 2013 22.70 22.70 22.24 22.24 1,819 -0.21(-0.93%)
Dec 19, 2013 22.45 22.45 22.45 22.45 79 +0.00(+0.00%)
Dec 18, 2013 22.45 22.45 22.45 22.45 24 +0.00(+0.00%)
Dec 17, 2013 22.45 22.45 22.40 22.45 2,644 +0.03(+0.13%)
Dec 16, 2013 22.42 22.42 22.42 22.42 1,326 +0.18(+0.82%)
Dec 13, 2013 22.24 22.24 22.24 22.24 45 +0.00(+0.00%)
Dec 12, 2013 22.22 22.24 22.13 22.24 454 +0.24(+1.08%)
Dec 10, 2013 22.00 22.00 22.00 22.00 0 +0.05(+0.21%)
Dec 09, 2013 21.91 21.95 21.91 21.95 500 +0.08(+0.36%)
Dec 06, 2013 21.87 21.88 21.87 21.88 200 +0.14(+0.63%)
Dec 05, 2013 21.74 21.74 21.74 21.74 400 -0.12(-0.55%)
Dec 04, 2013 21.86 21.86 21.86 21.86 100 +0.44(+2.05%)
Dec 03, 2013 21.41 21.42 21.41 21.42 1,550 -0.03(-0.14%)
Dec 02, 2013 21.60 21.60 21.40 21.45 318 -0.40(-1.83%)
Nov 25, 2013 21.80 21.85 21.85 21.85 2,000 +0.07(+0.32%)
Nov 22, 2013 21.78 21.78 21.78 21.78 100 +0.30(+1.40%)
Nov 19, 2013 21.24 21.48 21.48 21.48 800 +0.08(+0.37%)
Nov 18, 2013 21.39 21.50 21.39 21.40 2,000 -0.14(-0.65%)
Nov 15, 2013 21.54 21.54 21.54 21.54 125 +0.08(+0.37%)
Nov 13, 2013 21.46 21.46 21.46 21.46 0 -0.38(-1.74%)
Nov 12, 2013 21.94 21.94 21.84 21.84 3,400 -0.16(-0.73%)
Nov 07, 2013 22.00 22.00 22.00 22.00 100 -0.51(-2.26%)
Oct 31, 2013 22.16 22.51 22.51 22.51 900 +0.31(+1.39%)
Oct 23, 2013 22.25 22.20 22.20 22.20 1,100 -0.27(-1.20%)
Oct 18, 2013 22.47 22.47 22.47 22.47 100 +0.09(+0.40%)
Oct 17, 2013 22.39 22.39 22.38 22.38 2,200 +0.13(+0.61%)
Oct 11, 2013 22.26 22.25 22.25 22.25 1,000 -0.22(-0.96%)
Oct 07, 2013 22.46 22.46 22.46 22.46 100 +0.04(+0.18%)
Oct 04, 2013 22.48 22.48 22.39 22.42 10,100 +0.18(+0.81%)
Oct 03, 2013 22.13 22.28 22.13 22.24 8,800 -0.29(-1.29%)
Oct 02, 2013 22.53 22.53 22.53 22.53 100 +0.09(+0.40%)
Sep 26, 2013 22.44 22.44 22.44 22.44 100 +0.38(+1.72%)
Sep 24, 2013 22.06 22.06 22.06 22.06 0 -0.28(-1.25%)
Sep 23, 2013 22.28 22.34 22.28 22.34 400 -0.10(-0.45%)
Sep 20, 2013 21.63 22.58 21.63 22.44 854 -0.10(-0.44%)
Sep 18, 2013 22.31 22.54 22.54 22.54 11,800 +0.59(+2.69%)
Sep 17, 2013 21.95 21.95 21.95 21.95 100 +0.00(+0.00%)
Sep 16, 2013 21.82 21.95 21.95 21.95 200 +0.13(+0.60%)
Sep 13, 2013 21.82 21.82 21.82 21.82 500 -0.18(-0.82%)
Sep 12, 2013 22.00 22.00 22.00 22.00 100 -0.21(-0.95%)
Sep 11, 2013 22.28 22.28 22.18 22.21 16,800 -0.01(-0.05%)
Sep 10, 2013 22.30 22.30 22.20 22.22 2,125 -0.07(-0.31%)
Sep 09, 2013 22.37 22.37 22.29 22.29 6,200 +0.14(+0.63%)
Sep 06, 2013 22.15 22.26 22.09 22.15 56,700 +0.07(+0.32%)
Sep 05, 2013 22.01 22.08 22.00 22.08 1,600 +0.00(+0.00%)
Sep 04, 2013 22.09 22.12 22.05 22.08 1,700 -0.51(-2.26%)
Sep 03, 2013 22.58 22.59 22.44 22.59 12,100 +0.52(+2.36%)
Aug 30, 2013 22.08 22.08 22.07 22.07 200 -0.22(-0.99%)
Aug 29, 2013 22.31 22.31 22.29 22.29 400 -0.31(-1.37%)
Aug 28, 2013 22.55 22.65 22.50 22.60 26,100 -0.05(-0.22%)
Aug 27, 2013 22.65 22.65 22.65 22.65 700 +0.03(+0.14%)
Aug 26, 2013 22.59 22.62 22.59 22.62 800 -0.08(-0.36%)
Aug 22, 2013 22.70 22.70 22.70 22.70 100 +0.05(+0.22%)
Aug 21, 2013 22.84 22.84 22.65 22.65 977 -0.07(-0.31%)
Aug 20, 2013 22.72 22.72 22.72 22.72 212 +0.14(+0.62%)
Aug 19, 2013 22.58 22.89 22.58 22.58 200 -0.31(-1.35%)
Aug 16, 2013 22.89 22.89 22.89 22.89 300 +0.28(+1.24%)
Aug 15, 2013 22.52 22.61 22.52 22.61 321 +0.09(+0.40%)
Aug 13, 2013 22.52 22.52 22.52 22.52 0 -0.02(-0.09%)
Aug 12, 2013 22.72 22.72 22.54 22.54 2,486 -0.01(-0.04%)
Aug 09, 2013 22.65 22.65 22.55 22.55 700 +0.30(+1.35%)
Aug 08, 2013 22.33 22.33 22.22 22.25 1,512 +0.55(+2.54%)
Aug 05, 2013 21.70 21.70 21.70 21.70 200 -0.13(-0.60%)
Aug 02, 2013 21.91 21.91 21.83 21.83 200 +0.11(+0.52%)
Aug 01, 2013 21.72 21.72 21.72 21.72 1,200 +0.38(+1.80%)
Jul 31, 2013 21.34 21.34 21.34 21.34 100 +0.48(+2.30%)
Jul 30, 2013 21.19 21.19 20.86 20.86 1,180 -0.36(-1.72%)
Jul 29, 2013 21.27 21.27 21.22 21.22 600 -0.58(-2.66%)
Jul 24, 2013 21.79 21.80 21.80 21.80 1,000 +0.36(+1.68%)
Jul 18, 2013 21.44 21.44 21.44 21.44 0 +0.02(+0.09%)
Jul 17, 2013 21.31 21.42 21.31 21.42 2,500 -0.39(-1.79%)
Jul 16, 2013 21.96 21.96 21.81 21.81 2,453 +0.15(+0.70%)
Jul 15, 2013 21.59 21.67 21.47 21.66 1,550 +0.13(+0.59%)
Jul 12, 2013 21.60 21.60 21.53 21.53 500 -0.15(-0.70%)
Jul 11, 2013 21.79 21.79 21.63 21.68 755 +0.65(+3.10%)
Jul 10, 2013 21.03 21.03 21.03 21.03 200 +0.10(+0.49%)
Jul 09, 2013 20.87 20.93 20.79 20.93 1,490 -0.73(-3.37%)
Jul 03, 2013 21.66 21.66 21.66 21.66 0 +0.05(+0.22%)
Jul 01, 2013 22.19 21.61 21.61 21.61 8,300 +0.51(+2.42%)
Jun 28, 2013 20.83 21.10 20.80 21.10 5,950 +0.25(+1.20%)
Jun 26, 2013 21.76 21.76 20.85 20.85 5,743 -0.18(-0.86%)
Jun 25, 2013 21.11 21.11 21.03 21.03 600 +0.19(+0.91%)
Jun 24, 2013 21.75 21.75 20.74 20.84 4,700 -0.62(-2.89%)
Jun 21, 2013 21.80 21.85 21.45 21.46 600 +0.53(+2.54%)
Jun 20, 2013 21.50 21.50 20.92 20.93 5,235 -0.75(-3.47%)
Jun 14, 2013 22.06 21.68 21.68 21.68 400 -0.20(-0.91%)
Jun 13, 2013 21.89 21.89 21.88 21.88 200 -0.32(-1.44%)
Jun 12, 2013 22.20 22.20 22.20 22.20 100 +0.16(+0.74%)
Jun 11, 2013 21.93 22.04 21.93 22.04 672 -0.42(-1.88%)
Jun 07, 2013 22.46 22.46 22.46 22.46 100 -0.28(-1.23%)
Jun 06, 2013 22.73 23.00 22.73 22.74 1,450 -0.70(-2.99%)
Jun 05, 2013 23.44 23.44 23.44 23.44 100 -0.05(-0.21%)
Jun 04, 2013 23.49 23.49 23.49 23.49 100 +0.67(+2.94%)
Jun 03, 2013 22.82 22.82 22.82 22.82 499 +0.13(+0.57%)
May 31, 2013 22.69 22.69 22.69 22.69 100 -0.25(-1.09%)
May 30, 2013 22.94 22.94 22.94 22.94 140 +0.37(+1.64%)
May 29, 2013 22.57 22.57 22.57 22.57 230 -0.24(-1.05%)
May 28, 2013 22.89 23.04 22.80 22.81 550 +0.14(+0.62%)
May 24, 2013 22.67 22.67 22.67 22.67 400 -0.67(-2.87%)
May 22, 2013 23.34 23.34 23.34 23.34 700 +0.39(+1.70%)
May 21, 2013 22.95 22.95 22.95 22.95 100 +0.16(+0.70%)
May 17, 2013 22.83 22.79 22.79 22.79 800 +0.17(+0.75%)
May 16, 2013 22.47 22.66 22.47 22.62 1,800 +0.35(+1.58%)
May 15, 2013 22.55 22.55 22.22 22.27 1,800 -0.92(-3.98%)
May 13, 2013 23.19 23.19 23.19 23.19 135 -0.04(-0.16%)
May 10, 2013 23.03 23.23 23.03 23.23 400 +0.20(+0.87%)
May 09, 2013 23.30 23.30 22.93 23.03 2,798 -0.05(-0.23%)
May 08, 2013 23.24 23.39 23.08 23.08 2,105 +0.30(+1.33%)
May 07, 2013 22.62 22.78 22.53 22.78 2,000 +0.06(+0.25%)
May 06, 2013 22.72 22.85 22.72 22.72 23,160 -0.12(-0.52%)
May 03, 2013 22.58 22.84 22.56 22.84 9,849 +1.67(+7.89%)
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.