Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 25.95 25.95 25.86 25.86 1,180 -0.67(-2.53%)
Oct 30, 2014 26.83 26.85 26.47 26.53 1,100 -0.21(-0.80%)
Oct 27, 2014 26.74 26.74 26.74 0 -0.35(-1.28%)
Oct 23, 2014 27.09 1 +0.09(+0.31%)
Oct 22, 2014 26.88 27.01 26.88 27.00 13,164 +0.52(+1.98%)
Oct 20, 2014 26.48 55 +0.30(+1.15%)
Oct 10, 2014 26.18 46 -0.58(-2.17%)
Oct 09, 2014 26.72 26.68 26.76 3,324 +0.04(+0.15%)
Oct 08, 2014 26.72 26.72 26.72 26.72 100 -0.04(-0.15%)
Oct 07, 2014 26.76 26.76 26.76 26.76 100 -0.44(-1.62%)
Oct 03, 2014 27.20 27.20 27.20 0 +0.00(+0.00%)
Oct 02, 2014 27.30 27.30 27.20 27.20 229 +0.09(+0.33%)
Oct 01, 2014 27.13 27.13 27.11 27.11 991 -0.55(-1.98%)
Sep 30, 2014 27.67 27.67 27.66 27.66 3,402 -0.26(-0.93%)
Sep 29, 2014 27.97 27.97 27.91 27.92 8,400 +0.00(+0.00%)
Sep 26, 2014 28.47 37 +0.00(+0.00%)
Sep 19, 2014 28.47 28.47 28.47 0 +0.05(+0.19%)
Sep 18, 2014 28.42 28.42 28.42 28.42 100 -0.26(-0.92%)
Sep 17, 2014 28.73 28.73 28.68 28.68 1,992 -0.08(-0.28%)
Sep 16, 2014 28.33 28.88 28.33 28.76 1,735 +0.35(+1.21%)
Sep 15, 2014 28.51 28.52 28.41 28.41 1,432 -0.08(-0.27%)
Sep 12, 2014 28.30 28.51 28.30 28.49 1,226 +0.04(+0.13%)
Sep 11, 2014 28.41 28.46 28.41 28.46 402 -0.08(-0.30%)
Sep 10, 2014 28.44 28.55 28.39 28.54 5,919 +0.08(+0.28%)
Sep 09, 2014 28.52 28.60 28.44 28.46 10,386 -0.30(-1.04%)
Sep 08, 2014 28.88 28.88 28.76 28.76 9,978 -0.17(-0.59%)
Sep 05, 2014 28.87 28.93 28.87 28.93 564 -0.09(-0.31%)
Sep 04, 2014 29.27 29.02 29.02 10,964 -0.34(-1.16%)
Sep 03, 2014 29.34 29.37 29.33 29.36 7,050 -0.05(-0.17%)
Sep 02, 2014 29.41 29.41 29.41 29.41 291 +0.00(+0.00%)
Aug 29, 2014 0 +0.00(+0.00%)
Aug 28, 2014 29.37 29.54 29.37 29.54 1,467 +0.21(+0.72%)
Aug 25, 2014 29.33 29.33 29.33 0 +0.20(+0.69%)
Aug 22, 2014 29.13 29.11 29.13 3,150 +0.14(+0.48%)
Aug 21, 2014 28.93 29.01 28.84 28.99 12,776 +0.00(+0.00%)
Aug 20, 2014 29.23 1 +0.00(+0.00%)
Aug 19, 2014 29.23 28.99 29.23 15,366 +0.24(+0.81%)
Aug 18, 2014 28.97 28.99 28.95 28.99 15,228 +0.09(+0.31%)
Aug 15, 2014 28.91 28.91 28.90 409 -0.01(-0.03%)
Aug 14, 2014 28.72 28.91 28.72 28.91 548 +0.59(+2.08%)
Aug 13, 2014 28.32 28.32 28.32 28.32 445 +0.51(+1.83%)
Aug 12, 2014 27.81 27.81 27.81 27.81 368 +0.00(+0.00%)
Aug 11, 2014 27.76 17 +0.00(+0.00%)
Aug 08, 2014 27.63 27.63 27.76 100 +0.13(+0.47%)
Aug 07, 2014 27.63 27.63 27.63 0 -0.28(-1.00%)
Aug 06, 2014 27.91 27.91 27.91 27.91 129 +0.36(+1.31%)
Aug 05, 2014 27.76 27.79 27.50 27.55 15,602 +0.18(+0.66%)
Aug 04, 2014 27.37 27.37 27.37 153 +0.00(+0.00%)
Jul 31, 2014 27.37 27.37 27.37 0 -0.33(-1.19%)
Jul 30, 2014 27.59 27.70 27.50 27.70 5,100 +0.37(+1.35%)
Jul 29, 2014 27.27 27.35 27.22 27.33 4,400 +0.00(+0.00%)
Jul 28, 2014 27.17 27.34 27.17 27.33 18,460 +0.40(+1.49%)
Jul 25, 2014 26.93 27.07 26.90 26.93 27,888 +0.17(+0.64%)
Jul 24, 2014 26.69 26.87 26.68 26.76 40,979 -0.18(-0.67%)
Jul 23, 2014 26.90 27.03 26.90 26.94 12,651 -0.15(-0.55%)
Jul 22, 2014 27.09 27.13 27.08 27.09 3,318 +0.23(+0.85%)
Jul 21, 2014 26.88 26.91 26.86 26.86 2,224 -0.01(-0.04%)
Jul 18, 2014 26.87 26.87 26.87 26.87 351 +0.15(+0.56%)
Jul 17, 2014 26.69 26.84 26.69 26.72 3,125 -0.07(-0.26%)
Jul 16, 2014 26.84 26.84 26.79 26.79 2,425 -0.10(-0.37%)
Jul 15, 2014 26.89 26.89 26.89 26.89 370 -0.26(-0.96%)
Jul 14, 2014 27.20 27.20 27.15 27.15 1,870 +0.04(+0.15%)
Jul 10, 2014 27.11 27.11 27.11 0 -0.24(-0.88%)
Jul 09, 2014 27.35 27.35 27.35 1 +0.00(+0.00%)
Jul 08, 2014 27.35 27.35 27.35 27.35 1,620 -0.15(-0.54%)
Jul 07, 2014 27.67 27.72 27.49 27.50 1,204 -0.47(-1.69%)
Jul 02, 2014 27.97 27.97 27.97 0 +0.32(+1.16%)
Jul 01, 2014 27.63 27.65 27.63 27.65 2,565 +0.01(+0.04%)
Jun 30, 2014 27.64 27.64 27.64 27.64 100 +0.14(+0.51%)
Jun 27, 2014 27.50 27.50 27.50 27.50 100 +0.08(+0.29%)
Jun 26, 2014 27.25 27.43 27.21 27.42 6,982 +0.35(+1.29%)
Jun 23, 2014 27.07 27.07 27.07 0 +0.05(+0.19%)
Jun 20, 2014 27.02 27.02 27.02 27.02 300 -0.23(-0.85%)
Jun 19, 2014 27.24 27.25 27.23 27.25 1,288 +0.23(+0.86%)
Jun 18, 2014 27.07 27.07 27.02 27.02 500 +0.05(+0.19%)
Jun 17, 2014 27.16 27.16 26.97 26.97 1,000 -0.13(-0.47%)
Jun 16, 2014 26.84 27.10 26.84 27.10 1,562 +0.17(+0.64%)
Jun 13, 2014 26.97 26.99 26.91 26.93 21,980 -0.25(-0.90%)
Jun 12, 2014 27.16 27.17 27.15 27.17 1,400 -0.30(-1.08%)
Jun 10, 2014 27.47 27.47 27.47 0 +0.51(+1.88%)
Jun 06, 2014 27.01 27.01 26.96 26.96 577 -0.02(-0.07%)
Jun 05, 2014 26.75 26.98 26.75 26.98 930 +0.20(+0.74%)
Jun 04, 2014 26.78 26.78 26.78 26.78 1 +0.00(+0.00%)
Jun 03, 2014 26.78 26.78 26.78 26.78 7,900 -0.25(-0.92%)
Jun 02, 2014 27.01 27.03 27.01 27.03 2,217 -0.00(-0.01%)
May 30, 2014 27.03 27.03 27.02 27.03 400 -0.16(-0.59%)
May 29, 2014 27.19 27.19 27.19 27.19 100 -0.37(-1.34%)
May 28, 2014 27.56 27.56 27.56 27.56 296 +0.36(+1.32%)
May 23, 2014 27.20 27.20 27.20 0 +0.00(+0.00%)
May 21, 2014 27.20 27.20 27.20 27.20 12 -0.03(-0.11%)
May 19, 2014 27.23 27.23 27.23 0 +0.00(+0.00%)
May 15, 2014 27.23 27.23 27.23 27.23 0 +0.00(+0.00%)
May 14, 2014 27.25 27.31 27.20 27.23 9,108 +0.49(+1.83%)
May 12, 2014 26.74 26.74 26.74 0 +0.03(+0.11%)
May 09, 2014 26.71 26.71 26.71 26.71 79 +0.00(+0.00%)
May 08, 2014 26.71 26.71 26.71 26.71 250 +0.07(+0.26%)
May 06, 2014 26.64 26.64 26.64 0 -0.07(-0.26%)
May 02, 2014 26.71 26.71 26.71 26.71 0 -0.03(-0.11%)
Apr 30, 2014 26.74 26.74 26.74 26.74 0 +0.00(+0.00%)
Apr 29, 2014 26.80 26.80 26.67 26.74 887 +0.11(+0.41%)
Apr 28, 2014 26.63 26.63 26.63 26.63 298 +0.20(+0.76%)
Apr 25, 2014 26.43 26.43 26.43 26.43 218 -0.72(-2.65%)
Apr 23, 2014 27.15 27.15 27.15 0 +0.00(+0.00%)
Apr 22, 2014 27.15 27.15 27.15 27.15 245 +0.72(+2.72%)
Apr 15, 2014 26.43 26.43 26.43 26.43 0 -0.83(-3.04%)
Apr 14, 2014 27.26 27.26 27.26 27.26 300 +0.25(+0.93%)
Apr 11, 2014 27.01 27.01 27.01 27.01 554 -0.18(-0.65%)
Apr 10, 2014 27.19 27.19 27.19 27.19 150 +0.19(+0.69%)
Apr 09, 2014 27.00 27.00 27.00 27.00 110 +0.09(+0.33%)
Apr 08, 2014 26.70 26.91 26.70 26.91 7,297 +0.62(+2.36%)
Apr 07, 2014 26.29 26.29 26.29 26.29 155 +0.00(+0.00%)
Apr 04, 2014 26.60 26.63 26.29 26.29 6,630 +0.09(+0.34%)
Apr 03, 2014 26.13 26.20 26.13 26.20 3,548 -0.20(-0.74%)
Apr 02, 2014 26.40 26.41 26.39 26.39 2,472 -0.09(-0.36%)
Apr 01, 2014 26.49 26.51 26.49 26.49 546 +0.28(+1.06%)
Mar 31, 2014 26.19 26.21 26.19 26.21 202 +0.00(+0.01%)
Mar 28, 2014 26.14 26.21 26.14 26.21 835 +0.21(+0.81%)
Mar 27, 2014 26.00 26.00 26.00 26.00 173 +0.07(+0.27%)
Mar 26, 2014 25.69 25.93 25.93 25.93 1 +0.00(+0.00%)
Mar 25, 2014 25.69 25.93 25.93 25.93 2 +0.00(+0.00%)
Mar 24, 2014 25.93 25.93 25.93 25.93 1 +0.00(+0.00%)
Mar 19, 2014 25.93 25.93 25.93 25.93 0 +0.00(+0.00%)
Mar 18, 2014 25.93 25.93 25.93 25.93 804 -0.03(-0.12%)
Mar 17, 2014 25.96 25.96 25.96 25.96 601 +0.52(+2.04%)
Mar 14, 2014 25.49 25.56 25.36 25.44 10,900 -0.24(-0.93%)
Mar 13, 2014 25.69 25.69 25.68 25.68 1,012 +0.12(+0.47%)
Mar 12, 2014 25.53 25.56 25.53 25.56 700 -0.40(-1.54%)
Mar 11, 2014 26.21 26.26 25.96 25.96 1,585 -0.05(-0.18%)
Mar 10, 2014 26.00 26.03 26.00 26.01 886 -0.30(-1.15%)
Mar 07, 2014 26.31 26.31 26.31 26.31 338 -0.36(-1.35%)
Mar 06, 2014 26.52 26.67 26.52 26.67 1,966 +0.50(+1.89%)
Mar 05, 2014 26.14 26.17 26.14 26.17 278 -0.18(-0.67%)
Mar 04, 2014 26.45 26.45 26.32 26.35 1,732 +0.36(+1.39%)
Mar 03, 2014 25.99 25.99 25.99 25.99 429 -0.33(-1.25%)
Feb 26, 2014 26.32 26.32 26.32 26.32 0 +0.16(+0.63%)
Feb 25, 2014 26.19 26.19 26.16 26.16 360 +0.07(+0.25%)
Feb 21, 2014 26.09 26.09 26.09 0 -0.06(-0.23%)
Feb 20, 2014 26.14 26.15 26.00 26.15 648 -0.04(-0.15%)
Feb 19, 2014 26.23 26.24 26.19 26.19 1,870 -0.18(-0.68%)
Feb 18, 2014 26.36 26.37 26.36 26.37 1,034 -0.26(-0.98%)
Feb 14, 2014 26.63 26.63 26.63 0 +0.59(+2.27%)
Feb 13, 2014 26.10 26.23 26.04 26.04 4,326 -0.09(-0.34%)
Feb 12, 2014 26.13 26.13 26.13 26.13 9 +0.00(+0.00%)
Feb 11, 2014 26.05 26.16 25.93 26.13 19,350 +0.50(+1.94%)
Feb 10, 2014 25.79 25.79 25.63 25.63 310 -0.26(-1.00%)
Feb 07, 2014 25.94 25.94 25.88 25.89 1,600 +0.13(+0.50%)
Feb 06, 2014 25.76 25.76 25.76 25.76 3,462 +0.49(+1.94%)
Feb 05, 2014 25.40 25.40 25.27 25.27 13,050 -0.08(-0.32%)
Feb 04, 2014 25.35 25.37 25.35 25.35 2,001 +0.28(+1.12%)
Feb 03, 2014 25.27 25.34 25.07 25.07 1,759 -0.64(-2.47%)
Jan 31, 2014 25.63 25.73 25.60 25.71 2,051 -0.04(-0.17%)
Jan 30, 2014 25.64 25.75 25.64 25.75 605 -0.03(-0.12%)
Jan 29, 2014 25.78 25.78 25.78 25.78 400 +0.31(+1.22%)
Jan 28, 2014 25.47 25.47 25.47 25.47 332 +0.19(+0.75%)
Jan 27, 2014 25.21 25.28 25.08 25.28 1,522 +0.08(+0.32%)
Jan 24, 2014 25.54 25.54 25.20 25.20 4,488 -0.73(-2.81%)
Jan 23, 2014 26.00 26.00 25.93 25.93 690 -0.49(-1.86%)
Jan 22, 2014 26.42 26.42 26.42 26.42 1 +0.00(+0.00%)
Jan 21, 2014 26.45 26.45 26.42 26.42 1,630 -0.16(-0.60%)
Jan 17, 2014 26.58 26.58 26.58 0 -0.26(-0.98%)
Jan 16, 2014 26.78 26.84 26.74 26.84 1,409 +0.08(+0.28%)
Jan 15, 2014 26.77 26.77 26.77 26.77 532 +0.04(+0.16%)
Jan 14, 2014 26.73 26.73 26.73 26.73 444 -0.46(-1.71%)
Jan 13, 2014 27.19 27.19 27.19 27.19 204 +0.18(+0.65%)
Jan 10, 2014 26.80 27.09 26.80 27.02 690 +0.21(+0.80%)
Jan 09, 2014 26.80 26.80 26.80 26.80 2 +0.00(+0.00%)
Jan 08, 2014 26.80 26.80 26.80 26.80 601 -0.28(-1.03%)
Jan 07, 2014 27.05 27.08 26.85 27.08 2,426 +0.36(+1.34%)
Jan 06, 2014 27.07 27.07 26.72 26.72 2,412 -0.27(-0.99%)
Jan 03, 2014 26.92 27.08 26.92 26.99 20,436 -0.41(-1.48%)
Jan 02, 2014 27.67 27.67 27.30 27.40 5,433 -0.80(-2.85%)
Dec 31, 2013 28.20 28.20 28.20 0 +0.12(+0.43%)
Dec 30, 2013 28.15 28.15 28.04 28.08 1,341 +0.07(+0.25%)
Dec 27, 2013 27.86 28.01 27.79 28.01 4,062 +0.68(+2.49%)
Dec 26, 2013 27.33 27.33 27.33 27.33 50 +0.00(+0.00%)
Dec 24, 2013 27.33 27.59 27.30 27.33 10,945 +0.18(+0.66%)
Dec 23, 2013 27.20 27.20 27.15 27.15 828 +0.20(+0.75%)
Dec 20, 2013 27.15 27.22 26.95 26.95 12,868 -0.20(-0.74%)
Dec 19, 2013 26.96 27.15 26.86 27.15 898 -0.51(-1.84%)
Dec 18, 2013 27.34 27.66 27.26 27.66 2,803 +0.29(+1.06%)
Dec 17, 2013 27.17 27.42 27.17 27.37 1,627 -0.02(-0.06%)
Dec 16, 2013 27.39 27.39 27.39 27.39 101 +0.24(+0.87%)
Dec 13, 2013 27.15 27.15 27.15 27.15 248 +0.13(+0.48%)
Dec 11, 2013 27.02 27.02 27.02 27.02 0 -0.33(-1.21%)
Dec 10, 2013 27.35 27.43 27.35 27.35 1,536 +0.00(+0.00%)
Dec 09, 2013 27.35 27.35 27.35 27.35 330 +0.05(+0.18%)
Dec 06, 2013 27.30 27.30 27.30 27.30 600 +0.57(+2.13%)
Dec 05, 2013 26.73 26.73 26.73 26.73 109 -0.25(-0.92%)
Dec 04, 2013 27.11 27.11 26.91 26.98 1,461 -0.08(-0.29%)
Dec 03, 2013 27.33 27.33 27.05 27.06 29,013 -0.36(-1.32%)
Dec 02, 2013 27.85 27.85 27.41 27.42 3,223 -0.19(-0.69%)
Nov 29, 2013 27.61 27.61 27.61 27.61 123 +0.00(+0.00%)
Nov 27, 2013 27.65 27.65 27.58 27.61 790 +0.16(+0.58%)
Nov 26, 2013 27.30 27.45 27.30 27.45 950 +0.41(+1.52%)
Nov 25, 2013 27.53 27.53 27.04 27.04 18,408 -0.07(-0.26%)
Nov 21, 2013 27.11 27.11 27.11 27.11 0 -0.24(-0.88%)
Nov 18, 2013 27.35 27.35 27.35 0 +0.78(+2.92%)
Nov 14, 2013 26.57 26.57 26.57 0 -0.23(-0.84%)
Nov 12, 2013 26.80 26.80 26.80 26.80 171 +0.03(+0.12%)
Nov 11, 2013 26.77 26.77 26.77 26.77 109 -0.06(-0.23%)
Nov 08, 2013 27.00 27.00 26.78 26.83 2,047 -0.23(-0.85%)
Nov 07, 2013 27.36 27.36 27.06 27.06 900 -0.46(-1.67%)
Nov 06, 2013 28.00 28.00 27.52 27.52 200 +0.30(+1.10%)
Nov 05, 2013 27.36 27.36 27.17 27.22 650 +0.05(+0.17%)
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.