Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.00 23.00 23.00 23.00 100 -0.08(-0.35%)
May 27, 2015 23.27 23.08 23.08 23.08 300 -0.53(-2.23%)
May 21, 2015 23.84 23.61 23.61 23.61 1,300 -0.26(-1.11%)
May 19, 2015 23.78 23.87 23.87 23.87 700 +0.20(+0.85%)
May 18, 2015 23.69 23.71 23.67 23.67 1,002 +0.22(+0.94%)
May 15, 2015 23.45 23.45 23.45 23.45 343 -0.30(-1.26%)
May 14, 2015 23.86 23.86 23.75 23.75 2,706 -0.12(-0.50%)
May 13, 2015 23.73 23.87 23.73 23.87 2,227 +0.30(+1.27%)
May 12, 2015 23.76 23.76 23.55 23.57 1,686 -0.19(-0.80%)
May 11, 2015 23.47 23.79 23.47 23.76 919 +0.49(+2.11%)
May 07, 2015 23.53 23.27 23.27 23.27 2,400 -0.28(-1.19%)
May 06, 2015 23.30 23.58 23.30 23.55 5,886 +0.33(+1.42%)
May 05, 2015 23.29 23.30 23.22 23.22 5,023 +0.14(+0.61%)
May 04, 2015 23.02 23.09 23.01 23.08 5,900 +0.18(+0.81%)
May 01, 2015 22.88 22.90 22.88 22.90 1,409 +0.02(+0.07%)
Apr 30, 2015 22.88 22.88 22.88 22.88 100 +0.22(+0.97%)
Apr 29, 2015 22.59 22.66 22.58 22.66 706 +0.26(+1.16%)
Apr 23, 2015 22.40 22.40 22.40 22.40 200 +0.06(+0.27%)
Apr 22, 2015 22.02 22.34 22.02 22.34 3,620 +0.56(+2.59%)
Apr 17, 2015 21.78 21.78 21.78 21.78 2 -0.04(-0.20%)
Apr 15, 2015 21.96 21.82 21.82 21.82 1,300 -0.12(-0.54%)
Apr 10, 2015 21.93 21.94 21.94 21.94 3,800 +0.08(+0.36%)
Apr 07, 2015 21.85 21.86 21.86 21.86 800 -0.09(-0.41%)
Apr 06, 2015 21.91 21.95 21.72 21.95 3,486 +0.22(+1.03%)
Apr 02, 2015 21.63 21.73 21.73 21.73 26,800 +0.10(+0.45%)
Apr 01, 2015 21.62 21.63 21.62 21.63 797 -0.35(-1.60%)
Mar 31, 2015 21.84 21.98 21.84 21.98 250 +0.14(+0.64%)
Mar 30, 2015 21.65 21.84 21.65 21.84 442 +0.16(+0.74%)
Mar 25, 2015 21.68 21.68 21.68 21.68 50 -0.05(-0.23%)
Mar 24, 2015 21.69 21.73 21.69 21.73 1,126 -0.14(-0.63%)
Mar 19, 2015 21.73 21.93 21.69 21.87 80 +0.11(+0.49%)
Mar 18, 2015 21.97 21.97 21.73 21.76 11,935 -0.76(-3.37%)
Mar 13, 2015 22.57 22.57 22.52 22.52 3 -0.05(-0.22%)
Mar 12, 2015 22.40 22.57 22.36 22.57 35,688 +0.02(+0.08%)
Mar 11, 2015 22.51 22.55 22.51 22.55 1,339 -0.21(-0.91%)
Mar 10, 2015 22.75 22.76 22.75 22.76 15,010 -0.30(-1.30%)
Mar 09, 2015 23.16 23.16 22.99 23.06 105,801 -0.11(-0.47%)
Mar 06, 2015 22.75 23.22 22.75 23.17 8,054 +0.55(+2.43%)
Mar 05, 2015 22.65 22.67 22.62 22.62 1,082 -0.04(-0.17%)
Mar 04, 2015 22.60 22.70 22.60 22.66 1,700 -0.04(-0.18%)
Mar 03, 2015 22.57 22.70 22.50 22.70 9,706 +0.20(+0.89%)
Mar 02, 2015 22.33 22.51 22.33 22.50 20,800 +0.15(+0.67%)
Feb 27, 2015 22.29 22.39 22.27 22.35 41,176 +0.18(+0.81%)
Feb 26, 2015 22.13 22.17 22.13 22.17 2,100 +0.06(+0.28%)
Feb 25, 2015 22.25 22.27 22.11 22.11 847 -0.41(-1.83%)
Feb 24, 2015 22.52 22.52 22.52 22.52 100 +0.00(+0.00%)
Feb 23, 2015 22.54 22.54 22.52 22.52 3,000 -0.12(-0.54%)
Feb 20, 2015 22.61 22.64 22.54 22.64 413 +0.03(+0.15%)
Feb 19, 2015 22.61 22.61 22.61 22.61 166 -0.09(-0.40%)
Feb 18, 2015 22.70 22.70 22.70 22.70 4,925 -0.04(-0.18%)
Feb 17, 2015 22.74 22.75 22.74 22.74 300 +0.34(+1.50%)
Feb 13, 2015 22.33 22.40 22.40 22.40 900 +0.20(+0.91%)
Feb 10, 2015 22.07 22.20 22.20 22.20 600 +0.23(+1.06%)
Feb 09, 2015 21.96 21.97 21.95 21.97 1,750 +0.02(+0.08%)
Feb 06, 2015 21.96 21.96 21.95 21.95 345 +0.34(+1.57%)
Feb 05, 2015 21.59 21.61 21.58 21.61 600 +0.09(+0.42%)
Feb 04, 2015 21.39 21.52 21.39 21.52 1,946 +0.44(+2.08%)
Feb 02, 2015 21.08 21.08 21.08 21.08 300 +0.10(+0.48%)
Jan 30, 2015 21.00 21.00 20.90 20.98 1,730 -0.25(-1.18%)
Jan 29, 2015 21.23 21.23 21.23 21.23 1,010 -0.21(-0.98%)
Jan 28, 2015 21.44 21.44 21.44 21.44 100 -0.10(-0.47%)
Jan 27, 2015 21.30 21.54 21.30 21.54 907 +0.00(+0.00%)
Jan 26, 2015 21.41 21.54 21.39 21.54 4,312 +0.01(+0.05%)
Jan 23, 2015 21.55 21.55 21.52 21.53 3,250 -0.23(-1.06%)
Jan 22, 2015 21.34 21.77 21.34 21.76 3,284 +0.31(+1.45%)
Jan 21, 2015 21.45 21.45 21.45 21.45 100 -0.09(-0.42%)
Jan 20, 2015 21.48 21.54 21.48 21.54 691 -0.18(-0.83%)
Jan 16, 2015 21.56 21.75 21.56 21.72 3,165 +0.14(+0.66%)
Jan 15, 2015 21.75 21.75 21.58 21.58 853 -0.26(-1.20%)
Jan 14, 2015 21.74 21.85 21.66 21.84 2,265 -0.16(-0.73%)
Jan 13, 2015 22.03 22.03 21.88 22.00 652 +0.02(+0.08%)
Jan 12, 2015 22.00 22.00 21.98 21.98 2,100 -0.35(-1.56%)
Jan 09, 2015 22.41 22.41 22.33 22.33 10,134 -0.00(-0.02%)
Jan 08, 2015 22.15 22.38 22.15 22.33 1,645 +0.28(+1.29%)
Jan 07, 2015 22.22 22.22 21.99 22.05 823 +0.04(+0.17%)
Jan 06, 2015 22.01 22.01 22.01 22.01 210 -0.35(-1.57%)
Jan 05, 2015 22.51 22.51 22.36 22.36 200 -0.70(-3.02%)
Dec 31, 2014 23.00 23.06 23.00 23.06 90 -0.14(-0.59%)
Dec 29, 2014 23.19 23.20 23.20 23.20 1,200 -0.06(-0.27%)
Dec 26, 2014 23.03 23.27 23.03 23.26 2,366 -0.08(-0.35%)
Dec 24, 2014 23.40 23.34 23.34 23.34 700 +0.16(+0.69%)
Dec 22, 2014 23.10 23.18 23.18 23.18 2,300 +0.00(+0.00%)
Dec 19, 2014 23.20 23.20 23.17 23.18 3,002 -0.19(-0.82%)
Dec 18, 2014 23.35 23.37 23.35 23.37 275 +0.36(+1.57%)
Dec 17, 2014 23.00 23.12 22.93 23.01 11,524 +0.11(+0.48%)
Dec 16, 2014 22.91 22.91 22.90 22.90 320 -0.19(-0.82%)
Dec 15, 2014 23.09 23.09 23.09 23.09 234 -0.48(-2.04%)
Dec 11, 2014 23.58 23.61 23.57 23.57 52 +0.12(+0.51%)
Dec 10, 2014 23.50 23.50 23.45 23.45 450 -0.29(-1.22%)
Dec 08, 2014 23.74 23.74 23.74 23.74 400 -0.47(-1.94%)
Nov 25, 2014 24.21 24.21 24.21 24.21 400 -0.16(-0.66%)
Nov 21, 2014 24.37 24.37 24.37 24.37 100 -0.16(-0.66%)
Nov 20, 2014 24.42 24.55 24.42 24.53 3,352 -0.01(-0.03%)
Nov 19, 2014 24.54 24.54 24.54 24.54 200 +0.08(+0.33%)
Nov 18, 2014 24.46 24.46 24.46 24.46 383 -0.04(-0.16%)
Nov 17, 2014 24.50 24.50 24.50 24.50 200 -0.06(-0.24%)
Nov 14, 2014 24.56 24.56 24.56 24.56 130 -0.09(-0.37%)
Nov 13, 2014 24.62 24.65 24.62 24.65 705 +0.19(+0.78%)
Nov 12, 2014 24.47 24.47 24.46 24.46 2,500 -0.23(-0.93%)
Nov 11, 2014 24.69 24.69 24.69 24.69 300 +0.04(+0.16%)
Nov 06, 2014 24.65 24.65 24.65 24.65 100 +0.09(+0.36%)
Nov 05, 2014 24.60 24.61 24.56 24.56 859 +0.02(+0.10%)
Nov 04, 2014 24.56 24.56 24.49 24.54 2,380 -0.07(-0.27%)
Nov 03, 2014 24.50 24.61 24.50 24.61 254 +0.11(+0.43%)
Oct 30, 2014 24.50 24.50 24.50 24.50 300 -0.16(-0.65%)
Oct 29, 2014 24.70 24.76 24.66 24.66 1,900 +0.11(+0.45%)
Oct 23, 2014 24.50 24.55 24.50 24.55 80 +0.24(+0.99%)
Oct 22, 2014 24.37 24.37 24.31 24.31 1,423 +0.02(+0.08%)
Oct 21, 2014 24.29 24.29 24.29 24.29 725 +0.03(+0.12%)
Oct 20, 2014 24.20 24.26 24.20 24.26 1,179 -0.01(-0.04%)
Oct 17, 2014 24.16 24.27 24.16 24.27 1,424 +0.27(+1.13%)
Oct 16, 2014 23.70 24.04 23.70 24.00 2,425 +0.41(+1.74%)
Oct 15, 2014 23.36 23.48 23.00 23.59 16,080 -0.55(-2.29%)
Oct 14, 2014 24.30 24.30 24.14 24.14 1,000 -0.17(-0.69%)
Oct 13, 2014 24.17 24.41 24.17 24.31 7,028 -0.21(-0.86%)
Oct 10, 2014 24.59 24.59 24.52 24.52 3,387 -0.18(-0.72%)
Oct 09, 2014 24.56 24.70 24.56 24.70 854 -0.03(-0.13%)
Oct 08, 2014 24.50 24.73 24.50 24.73 1,351 +0.10(+0.41%)
Oct 07, 2014 24.81 24.81 24.63 24.63 1,657 -0.38(-1.52%)
Oct 03, 2014 25.04 25.01 25.01 25.01 4,400 +0.11(+0.44%)
Oct 01, 2014 25.11 24.90 24.90 24.90 1,100 -0.44(-1.74%)
Sep 30, 2014 25.26 25.34 25.25 25.34 10,400 +0.15(+0.60%)
Sep 29, 2014 25.19 25.19 25.19 25.19 994 -0.31(-1.22%)
Sep 25, 2014 25.50 25.50 25.50 25.50 100 -0.07(-0.27%)
Sep 24, 2014 25.57 25.57 25.57 25.57 81 +0.00(+0.00%)
Sep 23, 2014 25.53 25.57 25.53 25.57 204 -0.10(-0.40%)
Sep 22, 2014 25.70 25.70 25.67 25.67 200 -0.24(-0.94%)
Sep 19, 2014 26.01 26.01 25.90 25.92 1,760 -0.08(-0.32%)
Sep 18, 2014 26.00 26.00 26.00 26.00 8 +0.00(+0.00%)
Sep 17, 2014 25.94 26.06 25.94 26.00 900 +0.02(+0.08%)
Sep 16, 2014 25.98 25.98 25.98 25.98 110 -0.01(-0.04%)
Sep 15, 2014 26.09 26.11 25.99 25.99 440 -0.04(-0.14%)
Sep 12, 2014 25.98 26.03 25.93 26.03 1,800 +0.29(+1.11%)
Sep 11, 2014 25.62 25.74 25.60 25.74 2,900 +0.26(+1.02%)
Sep 10, 2014 25.48 25.48 25.48 25.48 65 +0.00(+0.00%)
Sep 09, 2014 25.48 25.48 25.48 25.48 10 +0.00(+0.01%)
Sep 08, 2014 25.48 25.48 25.48 25.48 750 -0.01(-0.05%)
Sep 05, 2014 25.41 25.54 25.41 25.49 3,700 +0.02(+0.08%)
Sep 04, 2014 25.35 25.47 25.33 25.47 8,821 +0.31(+1.23%)
Sep 03, 2014 25.34 25.36 25.16 25.16 2,532 -0.15(-0.59%)
Sep 02, 2014 25.16 25.31 25.16 25.31 7,060 +0.40(+1.61%)
Aug 29, 2014 24.89 24.91 24.91 24.91 2,200 +0.05(+0.20%)
Aug 28, 2014 24.86 24.86 24.86 24.86 600 -0.17(-0.68%)
Aug 27, 2014 25.21 25.21 25.03 25.03 1,083 -0.22(-0.87%)
Aug 26, 2014 25.25 25.25 25.25 25.25 10 +0.00(+0.00%)
Aug 25, 2014 25.20 25.25 25.27 25.25 550 -0.02(-0.08%)
Aug 22, 2014 25.32 25.36 25.24 25.27 2,400 -0.12(-0.47%)
Aug 21, 2014 25.49 25.50 25.38 25.39 2,686 -0.18(-0.70%)
Aug 20, 2014 25.55 25.60 25.55 25.57 4,538 +0.08(+0.31%)
Aug 19, 2014 25.27 25.52 25.27 25.49 7,110 +0.30(+1.19%)
Aug 18, 2014 25.19 25.19 25.19 25.19 93 +0.00(+0.00%)
Aug 15, 2014 25.40 25.40 25.28 25.19 16,640 -0.31(-1.22%)
Aug 14, 2014 25.63 25.63 25.50 25.50 2,304 -0.20(-0.78%)
Aug 13, 2014 25.82 25.84 25.69 25.70 4,302 -0.10(-0.39%)
Aug 12, 2014 25.64 25.81 25.64 25.80 3,574 +0.12(+0.47%)
Aug 11, 2014 25.60 25.70 25.60 25.68 2,660 +0.05(+0.20%)
Aug 08, 2014 25.62 25.65 25.46 25.63 19,856 -0.03(-0.12%)
Aug 07, 2014 25.86 25.90 25.66 25.66 4,000 -0.19(-0.74%)
Aug 06, 2014 25.61 25.86 25.61 25.85 4,688 -0.06(-0.23%)
Aug 05, 2014 26.03 26.12 25.89 25.91 3,508 -0.02(-0.08%)
Aug 04, 2014 25.74 25.93 25.74 25.93 3,334 -0.22(-0.84%)
Aug 01, 2014 26.15 26.15 26.15 26.15 100 +0.08(+0.31%)
Jul 31, 2014 26.07 26.07 26.07 26.07 383 +0.12(+0.46%)
Jul 30, 2014 26.02 26.04 25.95 25.95 5,701 +0.29(+1.13%)
Jul 29, 2014 25.66 25.67 25.67 25.66 658 -0.01(-0.04%)
Jul 28, 2014 25.67 25.67 25.67 25.67 400 -0.17(-0.66%)
Jul 25, 2014 25.84 25.84 25.84 25.84 800 -0.20(-0.77%)
Jul 24, 2014 26.04 26.04 26.04 26.04 450 +0.14(+0.54%)
Jul 23, 2014 25.90 25.90 25.90 25.90 96 +0.00(+0.00%)
Jul 22, 2014 25.90 25.90 25.90 25.90 225 +0.05(+0.19%)
Jul 21, 2014 25.85 25.85 25.85 25.85 300 -0.15(-0.58%)
Jul 18, 2014 25.92 26.08 25.92 26.00 4,500 +0.08(+0.31%)
Jul 17, 2014 26.07 26.11 25.87 25.92 5,561 -0.35(-1.33%)
Jul 16, 2014 26.39 26.39 26.27 26.27 4,200 -0.09(-0.34%)
Jul 15, 2014 26.22 26.44 26.22 26.36 4,300 -0.01(-0.04%)
Jul 14, 2014 26.32 26.40 26.29 26.37 4,757 +0.17(+0.65%)
Jul 11, 2014 26.26 26.26 26.18 26.20 4,860 -0.21(-0.80%)
Jul 10, 2014 26.25 26.43 26.24 26.41 4,631 +0.01(+0.04%)
Jul 09, 2014 26.39 26.50 26.33 26.40 8,800 -0.03(-0.11%)
Jul 08, 2014 26.57 26.57 26.42 26.43 5,308 -0.26(-0.97%)
Jul 07, 2014 26.74 26.74 26.66 26.69 11,000 -0.25(-0.93%)
Jul 03, 2014 27.00 26.94 26.94 26.94 3,700 +0.15(+0.56%)
Jul 02, 2014 26.70 26.82 26.61 26.79 8,649 +0.26(+0.97%)
Jul 01, 2014 26.40 26.55 26.40 26.53 948 +0.24(+0.92%)
Jun 30, 2014 26.35 26.39 26.29 26.29 625 -0.11(-0.42%)
Jun 27, 2014 26.28 26.42 26.27 26.40 3,820 +0.08(+0.30%)
Jun 26, 2014 26.33 26.34 26.32 26.32 938 -0.13(-0.49%)
Jun 25, 2014 26.37 26.50 26.37 26.45 17,100 -0.12(-0.45%)
Jun 24, 2014 26.85 26.85 26.57 26.57 4,408 -0.23(-0.86%)
Jun 23, 2014 26.68 26.80 26.63 26.80 3,840 +0.00(+0.00%)
Jun 20, 2014 27.07 27.07 26.80 26.80 3,550 -0.11(-0.41%)
Jun 19, 2014 26.40 26.92 26.40 26.91 3,000 +0.21(+0.79%)
Jun 18, 2014 26.84 26.84 26.60 26.70 3,100 -0.08(-0.30%)
Jun 17, 2014 26.60 26.80 26.55 26.78 4,308 +0.14(+0.53%)
Jun 16, 2014 26.66 26.72 26.62 26.64 8,015 -0.04(-0.15%)
Jun 13, 2014 26.72 26.72 26.55 26.68 3,109 -0.17(-0.63%)
Jun 12, 2014 26.92 26.92 26.85 26.85 299 -0.09(-0.33%)
Jun 11, 2014 27.09 27.09 26.86 26.94 2,795 +0.02(+0.07%)
Jun 10, 2014 26.51 26.96 26.51 26.92 3,552 +0.13(+0.50%)
Jun 06, 2014 26.72 26.79 26.71 26.79 1,300 +0.01(+0.02%)
Jun 05, 2014 26.86 26.88 26.71 26.78 9,600 -0.10(-0.37%)
Jun 04, 2014 26.92 27.01 26.70 26.88 4,910 +0.10(+0.37%)
Jun 03, 2014 26.73 26.80 26.52 26.78 23,932 +0.16(+0.60%)
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.