Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.54 25.54 25.54 25.54 178 +0.13(+0.52%)
May 28, 2015 25.35 25.41 25.35 25.41 940 -0.04(-0.16%)
May 27, 2015 25.45 25.45 25.45 25.45 2,600 +0.28(+1.11%)
May 26, 2015 25.17 25.18 25.17 25.17 892 -0.48(-1.87%)
May 22, 2015 25.74 25.65 25.65 25.65 8,000 +0.14(+0.55%)
May 20, 2015 25.50 25.51 25.50 25.51 8 +0.09(+0.35%)
May 19, 2015 25.67 25.67 25.41 25.42 4,352 -0.29(-1.13%)
May 18, 2015 25.72 25.72 25.71 25.71 958 -0.02(-0.08%)
May 15, 2015 25.72 25.73 25.72 25.73 1,445 +0.19(+0.74%)
May 14, 2015 25.67 25.89 25.53 25.54 14,655 -0.17(-0.66%)
May 13, 2015 25.74 25.74 25.66 25.71 17,049 -0.04(-0.16%)
May 12, 2015 25.66 25.76 25.66 25.75 332 -0.17(-0.68%)
May 11, 2015 25.82 25.92 25.82 25.92 200 -0.03(-0.10%)
May 08, 2015 25.74 26.00 25.74 25.95 842 +0.35(+1.37%)
May 07, 2015 25.60 25.60 25.60 25.60 2,590 -0.13(-0.51%)
May 06, 2015 26.00 26.00 25.73 25.73 613 -0.77(-2.91%)
May 05, 2015 26.50 26.50 26.50 26.50 220 +0.03(+0.11%)
May 04, 2015 26.42 26.48 26.42 26.47 640 +0.00(+0.00%)
May 01, 2015 26.33 26.47 26.33 26.47 3,011 +0.22(+0.84%)
Apr 30, 2015 26.27 26.33 26.16 26.25 132,487 +0.13(+0.50%)
Apr 29, 2015 26.12 26.12 26.12 26.12 120 -0.24(-0.91%)
Apr 28, 2015 26.36 26.37 26.34 26.36 144,934 +0.22(+0.84%)
Apr 27, 2015 26.20 26.20 26.14 26.14 759 -0.20(-0.76%)
Apr 24, 2015 26.36 26.38 26.26 26.34 58,239 -0.17(-0.64%)
Apr 23, 2015 26.40 26.59 26.40 26.51 163,507 +0.22(+0.84%)
Apr 22, 2015 26.24 26.33 26.22 26.29 33,765 +0.01(+0.04%)
Apr 21, 2015 26.27 26.28 26.27 26.28 1,916 -0.11(-0.42%)
Apr 20, 2015 26.41 26.41 26.39 26.39 772 +0.18(+0.69%)
Apr 17, 2015 26.39 26.39 26.21 26.21 4,526 -0.45(-1.69%)
Apr 16, 2015 26.67 26.67 26.65 26.66 1,801 -0.06(-0.22%)
Apr 15, 2015 26.71 26.78 26.70 26.72 6,975 +0.30(+1.14%)
Apr 14, 2015 26.13 26.42 26.13 26.42 2,816 +0.23(+0.88%)
Apr 13, 2015 26.27 26.27 26.19 26.19 3,336 -0.22(-0.83%)
Apr 10, 2015 26.37 26.41 26.31 26.41 3,938 +0.37(+1.42%)
Apr 09, 2015 26.00 26.04 26.00 26.04 11,989 -0.01(-0.04%)
Apr 08, 2015 26.05 26.05 26.05 26.05 1,715 -0.07(-0.26%)
Apr 07, 2015 26.27 26.32 26.12 26.12 19,798 -0.13(-0.50%)
Apr 06, 2015 25.97 26.25 25.97 26.25 2,429 +0.44(+1.70%)
Apr 02, 2015 25.73 25.81 25.81 25.81 10,000 +0.16(+0.62%)
Apr 01, 2015 25.56 25.74 25.56 25.65 45,426 +0.10(+0.39%)
Mar 31, 2015 25.80 25.80 25.51 25.55 24,581 -0.24(-0.95%)
Mar 30, 2015 25.77 25.79 25.77 25.79 2,350 +0.18(+0.72%)
Mar 27, 2015 25.56 25.61 25.51 25.61 12,757 -0.14(-0.54%)
Mar 26, 2015 25.80 25.93 25.75 25.75 10,041 -0.05(-0.19%)
Mar 25, 2015 25.97 26.14 25.80 25.80 8,175 -0.35(-1.33%)
Mar 24, 2015 26.14 26.16 26.14 26.15 2,600 -0.04(-0.16%)
Mar 23, 2015 26.29 26.30 26.19 26.19 9,413 +0.05(+0.19%)
Mar 20, 2015 25.99 26.19 25.99 26.14 55,170 +0.26(+1.02%)
Mar 19, 2015 25.85 25.88 25.85 25.88 1,495 -0.27(-1.05%)
Mar 18, 2015 25.65 26.26 25.61 26.15 48,340 +0.48(+1.87%)
Mar 17, 2015 25.69 25.69 25.67 25.67 801 -0.17(-0.66%)
Mar 16, 2015 25.82 25.84 25.75 25.84 5,740 +0.16(+0.62%)
Mar 13, 2015 25.81 25.81 25.55 25.68 18,384 -0.13(-0.50%)
Mar 12, 2015 25.79 25.82 25.79 25.81 2,275 +0.20(+0.79%)
Mar 11, 2015 25.72 25.72 25.61 25.61 2,416 -0.01(-0.03%)
Mar 10, 2015 25.76 25.76 25.62 25.62 4,997 -0.43(-1.67%)
Mar 09, 2015 25.98 26.05 25.98 26.05 200,150 +0.10(+0.39%)
Mar 06, 2015 26.00 26.00 25.95 25.95 2,443 -0.41(-1.57%)
Mar 05, 2015 26.36 26.36 26.36 26.36 1,317 -0.11(-0.41%)
Mar 04, 2015 26.44 26.47 26.35 26.47 11,363 -0.09(-0.34%)
Mar 03, 2015 26.56 26.56 26.56 26.56 3,311 +0.06(+0.23%)
Mar 02, 2015 26.44 26.50 26.44 26.50 2,410 -0.00(-0.01%)
Feb 27, 2015 26.50 26.51 26.50 26.50 2,439 +0.19(+0.72%)
Feb 26, 2015 26.38 26.39 26.28 26.31 11,032 -0.19(-0.70%)
Feb 25, 2015 26.47 26.50 26.47 26.50 3,592 -0.23(-0.86%)
Feb 24, 2015 26.79 26.81 26.68 26.72 8,174 +0.06(+0.24%)
Feb 23, 2015 26.67 26.67 26.60 26.66 61,229 +0.06(+0.23%)
Feb 20, 2015 26.58 26.60 26.54 26.60 791 +0.06(+0.22%)
Feb 19, 2015 26.54 26.54 26.54 26.54 189 +0.12(+0.46%)
Feb 18, 2015 26.39 26.43 26.38 26.42 1,320 -0.19(-0.72%)
Feb 17, 2015 26.48 26.65 26.48 26.61 18,445 +0.14(+0.53%)
Feb 13, 2015 26.43 26.47 26.47 26.47 1,400 +0.19(+0.72%)
Feb 12, 2015 26.28 26.28 26.28 26.28 5,752 +0.12(+0.48%)
Feb 11, 2015 26.01 26.16 26.01 26.16 2,439 +0.10(+0.38%)
Feb 10, 2015 25.92 26.07 25.92 26.06 1,514 -0.00(-0.01%)
Feb 09, 2015 25.96 26.06 25.96 26.06 5,639 +0.11(+0.42%)
Feb 06, 2015 25.96 25.98 25.95 25.95 794 +0.16(+0.60%)
Feb 05, 2015 25.76 25.79 25.68 25.79 798 +0.37(+1.47%)
Feb 04, 2015 25.49 25.56 25.40 25.42 6,482 -0.27(-1.05%)
Feb 03, 2015 25.63 25.69 25.63 25.69 373 +0.93(+3.75%)
Feb 02, 2015 24.72 24.76 24.72 24.76 1,211 +0.44(+1.81%)
Jan 30, 2015 24.30 24.41 24.29 24.32 11,230 -0.18(-0.73%)
Jan 28, 2015 24.74 24.50 24.50 24.50 13,100 -0.35(-1.41%)
Jan 27, 2015 24.72 24.85 24.72 24.85 540 -0.18(-0.72%)
Jan 26, 2015 25.03 25.03 25.03 25.03 188 +0.03(+0.12%)
Jan 23, 2015 25.01 25.07 24.99 25.00 145,768 -0.10(-0.40%)
Jan 22, 2015 24.69 25.10 24.69 25.10 4,162 +0.45(+1.83%)
Jan 21, 2015 24.68 24.68 24.61 24.65 4,885 +0.22(+0.90%)
Jan 20, 2015 24.34 24.46 24.34 24.43 22,880 +0.07(+0.29%)
Jan 15, 2015 24.56 24.36 24.36 24.36 500 -0.24(-0.98%)
Jan 14, 2015 24.61 24.61 24.59 24.60 7,351 +0.13(+0.53%)
Jan 13, 2015 24.47 24.47 24.47 24.47 101 -0.12(-0.49%)
Jan 12, 2015 24.61 24.62 24.59 24.59 514 -0.18(-0.73%)
Jan 09, 2015 24.77 24.81 24.77 24.77 3,051 -0.34(-1.35%)
Jan 08, 2015 25.10 25.11 25.10 25.11 447 +0.57(+2.32%)
Jan 07, 2015 24.56 24.56 24.51 24.54 471 +0.12(+0.49%)
Jan 06, 2015 24.65 24.65 24.30 24.42 12,442 -0.18(-0.73%)
Jan 05, 2015 24.60 24.60 24.60 24.60 3,813 -0.44(-1.76%)
Jan 02, 2015 25.04 25.04 25.04 25.04 280 -0.22(-0.87%)
Dec 31, 2014 25.47 25.26 25.26 25.26 800 -0.21(-0.82%)
Dec 30, 2014 25.48 25.51 25.46 25.47 10,933 -0.05(-0.20%)
Dec 29, 2014 25.50 25.52 25.46 25.52 2,702 +0.08(+0.31%)
Dec 26, 2014 25.53 25.53 25.43 25.44 14,383 +0.08(+0.32%)
Dec 24, 2014 25.38 25.36 25.36 25.36 1,200 -0.10(-0.39%)
Dec 23, 2014 25.38 25.47 25.38 25.46 4,793 +0.16(+0.63%)
Dec 22, 2014 25.30 25.30 25.30 25.30 588 -0.01(-0.04%)
Dec 19, 2014 25.08 25.32 25.08 25.31 67,802 +0.26(+1.04%)
Dec 18, 2014 24.93 25.05 24.80 25.05 10,145 +0.53(+2.16%)
Dec 17, 2014 24.38 24.56 24.38 24.52 7,588 +0.46(+1.91%)
Dec 16, 2014 24.34 24.36 23.99 24.06 5,417 -0.08(-0.33%)
Dec 15, 2014 24.00 24.21 24.00 24.14 7,613 -0.14(-0.58%)
Dec 12, 2014 24.32 24.33 24.28 24.28 35,646 -0.25(-1.02%)
Dec 11, 2014 24.03 24.76 24.03 24.53 11,966 +0.25(+1.03%)
Dec 10, 2014 24.34 24.34 24.20 24.28 3,804 -0.24(-0.98%)
Dec 09, 2014 24.52 24.52 24.52 24.52 399 -0.13(-0.54%)
Dec 08, 2014 24.93 24.93 24.65 24.65 5,119 -0.45(-1.78%)
Dec 05, 2014 25.05 25.10 25.05 25.10 2,279 -0.01(-0.04%)
Dec 04, 2014 25.11 25.11 25.11 25.11 100 -0.11(-0.44%)
Dec 03, 2014 25.18 25.22 25.18 25.22 966 +0.19(+0.76%)
Dec 02, 2014 25.09 25.10 25.00 25.03 23,262 +0.04(+0.16%)
Dec 01, 2014 24.94 25.01 24.94 24.99 17,171 -0.39(-1.54%)
Nov 28, 2014 25.32 25.38 25.32 25.38 3,431 +0.02(+0.08%)
Nov 26, 2014 25.35 25.36 25.36 25.36 219,100 +0.12(+0.48%)
Nov 25, 2014 25.27 25.29 25.24 25.24 72,770 -0.09(-0.36%)
Nov 24, 2014 25.23 25.33 25.20 25.33 28,883 +0.10(+0.40%)
Nov 21, 2014 25.33 25.33 25.17 25.23 4,104 -0.11(-0.43%)
Nov 20, 2014 25.38 25.38 25.34 25.34 3,419 +0.07(+0.28%)
Nov 19, 2014 25.18 25.34 25.17 25.27 342,649 +0.03(+0.12%)
Nov 18, 2014 25.20 25.28 25.13 25.24 10,033 +0.05(+0.20%)
Nov 17, 2014 25.17 25.21 25.17 25.19 19,567 -0.06(-0.24%)
Nov 14, 2014 25.14 25.25 25.14 25.25 1,307 +0.23(+0.92%)
Nov 13, 2014 25.10 25.11 24.99 25.02 3,484 -0.05(-0.20%)
Nov 12, 2014 24.86 25.07 24.86 25.07 1,696 +0.26(+1.05%)
Nov 11, 2014 24.73 24.81 24.71 24.81 93,898 +0.06(+0.24%)
Nov 10, 2014 24.77 24.78 24.68 24.75 99,144 +0.04(+0.16%)
Nov 07, 2014 24.67 24.75 24.63 24.71 161,326 +0.06(+0.24%)
Nov 06, 2014 24.61 24.67 24.50 24.65 156,415 +0.03(+0.12%)
Nov 05, 2014 24.55 24.63 24.51 24.62 206,227 +0.12(+0.49%)
Nov 04, 2014 24.57 24.58 24.40 24.50 304,403 -0.10(-0.41%)
Nov 03, 2014 24.61 24.72 24.58 24.60 209,762 -0.01(-0.04%)
Oct 31, 2014 24.47 24.63 24.45 24.61 159,499 +0.30(+1.23%)
Oct 30, 2014 24.13 24.38 24.12 24.31 157,186 +0.15(+0.62%)
Oct 29, 2014 24.24 24.29 24.01 24.16 161,365 +0.04(+0.17%)
Oct 28, 2014 23.97 24.12 23.87 24.12 214,706 +0.02(+0.08%)
Oct 27, 2014 23.93 24.12 24.13 24.10 159,440 -0.03(-0.12%)
Oct 24, 2014 24.04 24.13 23.87 24.13 150,332 +0.15(+0.63%)
Oct 23, 2014 23.92 24.11 23.92 23.98 162,660 +0.18(+0.76%)
Oct 22, 2014 24.00 24.13 23.79 23.80 151,524 -0.11(-0.46%)
Oct 21, 2014 23.59 23.96 23.59 23.91 159,804 +0.45(+1.92%)
Oct 20, 2014 23.12 23.48 23.12 23.46 260,266 +0.31(+1.34%)
Oct 17, 2014 23.23 23.33 23.04 23.15 255,398 +0.23(+1.00%)
Oct 16, 2014 22.48 23.09 22.48 22.92 301,095 +0.18(+0.79%)
Oct 15, 2014 22.55 22.82 22.16 22.74 256,658 +0.03(+0.13%)
Oct 14, 2014 22.60 22.91 22.58 22.71 568,942 +0.08(+0.35%)
Oct 13, 2014 22.88 23.05 22.60 22.63 289,512 -0.46(-1.99%)
Oct 10, 2014 23.39 23.42 23.11 23.09 321,241 -0.18(-0.77%)
Oct 09, 2014 23.78 23.80 23.26 23.27 287,003 -0.63(-2.64%)
Oct 08, 2014 23.63 23.91 23.38 23.90 285,500 +0.36(+1.53%)
Oct 07, 2014 23.86 23.93 23.54 23.54 426,998 -0.48(-2.00%)
Oct 06, 2014 24.45 24.45 24.02 24.02 413,350 -0.13(-0.54%)
Oct 03, 2014 24.17 24.18 24.07 24.15 138,610 +0.20(+0.84%)
Oct 02, 2014 23.87 24.02 23.62 23.95 33,700 +0.01(+0.04%)
Oct 01, 2014 24.16 24.16 23.90 23.94 33,700 -0.45(-1.85%)
Sep 30, 2014 24.43 24.50 24.34 24.39 801,040 -0.03(-0.12%)
Sep 29, 2014 24.50 25.00 24.13 24.42 860,193 +0.05(+0.21%)
Sep 26, 2014 24.37 24.45 24.27 24.37 131,274 +0.02(+0.08%)
Sep 25, 2014 24.62 24.62 24.32 24.35 167,506 -0.42(-1.70%)
Sep 24, 2014 24.62 24.80 24.52 24.77 117,442 +0.18(+0.73%)
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.