Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2014 | 23.29 | 23.29 | 23.29 | 0 | +0.06(+0.26%) | |
| Apr 22, 2014 | 23.23 | 23.23 | 23.23 | 23.23 | 515 | -0.06(-0.26%) |
| Apr 21, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 700 | +0.04(+0.17%) |
| Apr 16, 2014 | 23.25 | 23.25 | 23.25 | 0 | +0.07(+0.30%) | |
| Apr 14, 2014 | 23.18 | 23.18 | 23.18 | 0 | +0.06(+0.26%) | |
| Apr 07, 2014 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.01(+0.04%) |
| Apr 03, 2014 | 23.11 | 23.11 | 23.11 | 50 | -0.05(-0.22%) | |
| Mar 28, 2014 | 23.16 | 23.16 | 23.16 | 10 | +0.04(+0.17%) | |
| Mar 25, 2014 | 23.12 | 23.12 | 23.12 | 0 | +0.04(+0.17%) | |
| Mar 24, 2014 | 23.08 | 23.08 | 23.08 | 23.08 | 350 | -0.04(-0.17%) |
| Mar 18, 2014 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.04(+0.17%) |
| Mar 14, 2014 | 23.08 | 23.08 | 23.08 | 119 | +0.04(+0.17%) | |
| Mar 12, 2014 | 23.04 | 23.04 | 23.04 | 49 | +0.04(+0.17%) | |
| Mar 10, 2014 | 23.00 | 23.00 | 23.00 | 0 | -0.12(-0.52%) | |
| Mar 06, 2014 | 23.12 | 23.12 | 23.12 | 25 | -0.03(-0.13%) | |
| Mar 03, 2014 | 23.15 | 23.15 | 23.15 | 0 | +0.04(+0.17%) | |
| Feb 28, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 2,585 | +0.06(+0.26%) |
| Feb 27, 2014 | 23.05 | 23.05 | 23.05 | 23.05 | 547 | -0.01(-0.04%) |
| Feb 26, 2014 | 23.04 | 23.06 | 23.04 | 23.06 | 400 | +0.05(+0.22%) |
| Feb 25, 2014 | 23.01 | 23.01 | 23.01 | 23.01 | 680 | -0.02(-0.09%) |
| Feb 24, 2014 | 23.03 | 23.03 | 22.95 | 23.03 | 804 | +0.08(+0.35%) |
| Feb 21, 2014 | 22.92 | 22.95 | 22.92 | 22.95 | 839 | +0.04(+0.17%) |
| Feb 19, 2014 | 22.91 | 22.91 | 22.91 | 22.91 | 90 | +0.03(+0.13%) |
| Feb 18, 2014 | 22.21 | 22.88 | 22.21 | 22.88 | 2,767 | +0.05(+0.22%) |
| Feb 13, 2014 | 22.83 | 22.83 | 22.83 | 0 | +0.04(+0.18%) | |
| Feb 12, 2014 | 22.79 | 22.79 | 22.79 | 22.79 | 585 | +0.04(+0.18%) |
| Feb 11, 2014 | 22.75 | 22.75 | 22.75 | 22.75 | 500 | -0.09(-0.39%) |
| Feb 10, 2014 | 22.84 | 22.84 | 22.84 | 22.84 | 241 | +0.07(+0.31%) |
| Feb 07, 2014 | 22.77 | 22.77 | 22.77 | 22.77 | 715 | +0.00(+0.00%) |
| Feb 04, 2014 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) | |
| Feb 03, 2014 | 22.77 | 22.77 | 22.77 | 22.77 | 745 | +0.03(+0.13%) |
| Jan 29, 2014 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | -0.01(-0.04%) |
| Jan 27, 2014 | 22.75 | 22.75 | 22.75 | 22.75 | 14 | -0.02(-0.09%) |
| Jan 24, 2014 | 22.77 | 22.78 | 22.77 | 22.77 | 336 | +0.00(+0.00%) |
| Jan 22, 2014 | 22.77 | 22.77 | 22.77 | 0 | +0.05(+0.22%) | |
| Jan 20, 2014 | 22.80 | 22.80 | 22.72 | 22.72 | 3,449 | +0.06(+0.26%) |
| Jan 13, 2014 | 22.66 | 22.72 | 22.66 | 22.66 | 0 | +0.20(+0.89%) |
| Jan 09, 2014 | 22.46 | 22.46 | 22.46 | 22.46 | 30 | +0.00(+0.00%) |
| Jan 08, 2014 | 22.46 | 22.46 | 22.46 | 22.46 | 264 | -0.05(-0.22%) |
| Jan 07, 2014 | 22.51 | 22.51 | 22.51 | 22.51 | 359 | +0.14(+0.63%) |
| Jan 03, 2014 | 22.37 | 22.37 | 22.37 | 71 | +0.03(+0.13%) | |
| Jan 02, 2014 | 22.32 | 22.34 | 22.32 | 22.34 | 3,442 | -0.09(-0.40%) |
| Dec 31, 2013 | 22.43 | 22.43 | 22.43 | 0 | +0.00(+0.00%) | |
| Dec 30, 2013 | 22.43 | 22.43 | 22.43 | 22.43 | 270 | -0.16(-0.71%) |
| Dec 19, 2013 | 22.59 | 22.59 | 22.59 | 80 | +0.09(+0.40%) | |
| Dec 16, 2013 | 22.50 | 22.50 | 22.50 | 0 | -0.06(-0.27%) | |
| Dec 11, 2013 | 22.56 | 22.56 | 22.56 | 0 | -0.05(-0.22%) | |
| Dec 10, 2013 | 22.60 | 22.61 | 22.60 | 22.61 | 2,180 | +0.01(+0.04%) |
| Dec 09, 2013 | 22.55 | 22.60 | 22.55 | 22.60 | 200 | +0.11(+0.49%) |
| Dec 06, 2013 | 22.49 | 22.49 | 22.49 | 22.49 | 215 | -0.13(-0.57%) |
| Dec 03, 2013 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) | |
| Dec 02, 2013 | 22.62 | 22.62 | 22.62 | 22.62 | 795 | +0.12(+0.53%) |
| Nov 21, 2013 | 22.50 | 22.50 | 22.50 | 60 | -0.07(-0.31%) | |
| Nov 19, 2013 | 22.57 | 22.57 | 22.57 | 51 | +0.01(+0.04%) | |
| Nov 15, 2013 | 22.56 | 22.56 | 22.56 | 0 | +0.04(+0.18%) | |
| Nov 14, 2013 | 22.45 | 22.52 | 22.45 | 22.52 | 1,555 | +0.15(+0.67%) |
| Nov 12, 2013 | 22.37 | 22.37 | 22.37 | 22.37 | 1,500 | -0.03(-0.13%) |
| Nov 11, 2013 | 22.40 | 22.40 | 22.40 | 22.40 | 280 | -0.07(-0.31%) |
| Nov 07, 2013 | 22.47 | 22.47 | 22.47 | 0 | -0.11(-0.49%) | |
| Nov 04, 2013 | 22.58 | 22.58 | 22.58 | 0 | -0.05(-0.22%) | |
| Nov 01, 2013 | 22.63 | 22.63 | 22.63 | 22.63 | 700 | -0.03(-0.13%) |
| Oct 31, 2013 | 22.69 | 22.69 | 22.66 | 22.66 | 3,520 | -0.05(-0.22%) |
| Oct 30, 2013 | 22.71 | 22.71 | 22.71 | 22.71 | 100 | -0.03(-0.13%) |
| Oct 29, 2013 | 22.74 | 22.74 | 22.74 | 22.74 | 467 | +0.11(+0.49%) |
| Oct 24, 2013 | 22.63 | 22.63 | 22.63 | 50 | +0.06(+0.27%) | |
| Oct 22, 2013 | 22.57 | 22.57 | 22.57 | 0 | +0.07(+0.31%) | |
| Oct 21, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 215 | +0.02(+0.09%) |
| Oct 18, 2013 | 22.52 | 22.52 | 22.48 | 22.48 | 585 | +0.17(+0.76%) |
| Oct 16, 2013 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) | |
| Oct 15, 2013 | 22.29 | 22.31 | 22.29 | 22.31 | 1,945 | +0.01(+0.04%) |
| Oct 11, 2013 | 22.30 | 22.30 | 22.30 | 0 | -0.02(-0.09%) | |
| Oct 10, 2013 | 22.32 | 22.32 | 22.32 | 22.32 | 273 | +0.09(+0.40%) |
| Oct 08, 2013 | 22.23 | 22.23 | 22.23 | 2 | -0.05(-0.22%) | |
| Oct 02, 2013 | 22.28 | 22.28 | 22.28 | 0 | +0.08(+0.36%) | |
| Oct 01, 2013 | 22.24 | 22.24 | 22.20 | 22.20 | 1,650 | -0.06(-0.27%) |
| Sep 27, 2013 | 22.26 | 22.26 | 22.26 | 22.26 | 200 | +0.02(+0.09%) |
| Sep 19, 2013 | 22.24 | 22.24 | 22.24 | 0 | +0.21(+0.95%) | |
| Sep 16, 2013 | 22.03 | 22.03 | 22.03 | 24 | +0.06(+0.27%) | |
| Sep 13, 2013 | 21.99 | 21.99 | 21.97 | 21.97 | 1,112 | +0.02(+0.09%) |
| Sep 12, 2013 | 21.97 | 21.97 | 21.95 | 21.95 | 3,767 | +0.02(+0.09%) |
| Sep 05, 2013 | 21.93 | 21.93 | 21.93 | 0 | -0.16(-0.72%) | |
| Aug 28, 2013 | 22.09 | 22.09 | 22.09 | 0 | +0.05(+0.23%) | |
| Aug 26, 2013 | 22.04 | 22.04 | 22.04 | 0 | +0.04(+0.18%) | |
| Aug 23, 2013 | 21.95 | 22.00 | 21.95 | 22.00 | 29,451 | +0.10(+0.46%) |
| Aug 22, 2013 | 21.90 | 21.90 | 21.90 | 21.90 | 1,461 | -0.11(-0.50%) |
| Aug 15, 2013 | 22.01 | 22.01 | 22.01 | 0 | -0.12(-0.54%) | |
| Aug 14, 2013 | 22.13 | 22.13 | 22.13 | 22.13 | 900 | -0.07(-0.32%) |
| Aug 09, 2013 | 22.20 | 22.20 | 22.20 | 50 | +0.06(+0.27%) | |
| Aug 07, 2013 | 22.14 | 22.14 | 22.14 | 7 | +0.01(+0.05%) | |
| Aug 06, 2013 | 22.13 | 22.16 | 22.13 | 22.13 | 386 | -0.03(-0.14%) |
| Aug 01, 2013 | 22.16 | 22.16 | 22.16 | 0 | +0.06(+0.27%) | |
| Jul 31, 2013 | 22.10 | 22.10 | 22.10 | 22.10 | 308 | -0.01(-0.05%) |
| Jul 30, 2013 | 22.11 | 22.11 | 22.11 | 22.11 | 268 | -0.03(-0.14%) |
| Jul 29, 2013 | 22.13 | 22.14 | 22.13 | 22.14 | 1,065 | -0.01(-0.05%) |
| Jul 26, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 247 | -0.11(-0.49%) |
| Jul 25, 2013 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) | |
| Jul 24, 2013 | 22.26 | 22.26 | 22.26 | 22.26 | 110 | -0.02(-0.09%) |
| Jul 23, 2013 | 22.28 | 22.28 | 22.28 | 22.28 | 200 | -0.02(-0.09%) |
| Jul 22, 2013 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) |
| Jul 19, 2013 | 22.30 | 22.30 | 22.30 | 15 | +0.00(+0.00%) | |
| Jul 18, 2013 | 22.30 | 22.31 | 22.30 | 22.30 | 2,700 | +0.08(+0.36%) |
| Jul 17, 2013 | 22.22 | 22.22 | 22.22 | 0 | +0.00(+0.00%) | |
| Jul 16, 2013 | 22.22 | 22.22 | 22.22 | 22.22 | 330 | +0.00(+0.00%) |
| Jul 15, 2013 | 22.22 | 22.22 | 22.22 | 22.22 | 635 | +0.19(+0.86%) |
| Jul 12, 2013 | 22.03 | 22.03 | 22.03 | 0 | +0.00(+0.00%) | |
| Jul 11, 2013 | 22.03 | 22.03 | 22.03 | 100 | +0.00(+0.00%) | |
| Jul 10, 2013 | 22.03 | 22.03 | 22.03 | 22.03 | 2,828 | +0.12(+0.55%) |
| Jul 09, 2013 | 21.91 | 21.91 | 21.91 | 0 | +0.00(+0.00%) | |
| Jul 08, 2013 | 21.91 | 21.91 | 21.91 | 21.91 | 655 | +0.02(+0.09%) |
| Jul 05, 2013 | 21.89 | 21.89 | 21.89 | 21.89 | 517 | -0.13(-0.59%) |
| Jul 04, 2013 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) | |
| Jul 03, 2013 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) | |
| Jul 02, 2013 | 22.00 | 22.02 | 22.00 | 22.02 | 826 | +0.38(+1.76%) |
| Jun 28, 2013 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) | |
| Jun 26, 2013 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) | |
| Jun 25, 2013 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) | |
| Jun 24, 2013 | 21.64 | 21.64 | 21.64 | 21.64 | 125 | -0.39(-1.77%) |
| Jun 21, 2013 | 22.03 | 22.03 | 22.03 | 0 | +0.00(+0.00%) | |
| Jun 20, 2013 | 22.03 | 22.03 | 22.03 | 22.03 | 8,370 | -0.43(-1.91%) |
| Jun 19, 2013 | 22.46 | 22.46 | 22.46 | 22.46 | 1,000 | -0.21(-0.93%) |
| Jun 18, 2013 | 22.67 | 22.67 | 22.67 | 125 | +0.00(+0.00%) | |
| Jun 17, 2013 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) | |
| Jun 14, 2013 | 22.67 | 22.67 | 22.67 | 22.67 | 200 | +0.13(+0.58%) |
| Jun 13, 2013 | 22.54 | 22.54 | 22.54 | 22.54 | 242 | -0.01(-0.04%) |
| Jun 12, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 182 | -0.12(-0.53%) |
| Jun 11, 2013 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) |
| Jun 10, 2013 | 22.67 | 22.67 | 22.67 | 22.67 | 1,874 | -0.15(-0.66%) |
| Jun 07, 2013 | 22.82 | 22.82 | 22.82 | 45 | +0.00(+0.00%) | |
| Jun 06, 2013 | 22.73 | 22.82 | 22.73 | 22.82 | 1,810 | -0.20(-0.87%) |
| Jun 05, 2013 | 23.02 | 23.02 | 23.02 | 73 | +0.00(+0.00%) | |
| Jun 04, 2013 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) | |
| Jun 03, 2013 | 23.02 | 23.02 | 23.02 | 62 | +0.00(+0.00%) | |
| May 31, 2013 | 23.02 | 23.02 | 23.02 | 23.02 | 1,000 | +0.00(+0.00%) |
| May 30, 2013 | 23.02 | 23.02 | 23.02 | 40 | +0.00(+0.00%) | |
| May 29, 2013 | 23.02 | 23.02 | 23.02 | 23.02 | 220 | -0.13(-0.56%) |
| May 28, 2013 | 23.15 | 23.15 | 23.15 | 23.15 | 240 | +0.04(+0.17%) |
| May 27, 2013 | 23.11 | 23.11 | 23.11 | 23.11 | 611 | -0.03(-0.13%) |
| May 24, 2013 | 23.14 | 23.14 | 23.14 | 23.14 | 100 | +0.01(+0.04%) |
| May 23, 2013 | 23.20 | 23.20 | 23.13 | 23.13 | 1,190 | -0.18(-0.77%) |
| May 22, 2013 | 23.31 | 23.31 | 23.31 | 23.31 | 2,688 | +0.02(+0.09%) |
| May 21, 2013 | 23.29 | 23.29 | 23.29 | 0 | +0.00(+0.00%) | |
| May 17, 2013 | 23.29 | 23.29 | 23.29 | 0 | +0.00(+0.00%) | |
| May 16, 2013 | 23.29 | 23.29 | 23.29 | 23.29 | 1,358 | +0.08(+0.34%) |
| May 15, 2013 | 23.21 | 23.21 | 23.21 | 23.21 | 400 | -0.04(-0.17%) |
| May 13, 2013 | 23.25 | 23.25 | 23.25 | 30 | +0.00(+0.00%) | |
| May 10, 2013 | 23.39 | 23.39 | 23.25 | 23.25 | 2,215 | -0.10(-0.43%) |
| May 09, 2013 | 23.35 | 23.35 | 23.35 | 23.35 | 174 | -0.04(-0.17%) |
| May 08, 2013 | 23.37 | 23.39 | 23.37 | 23.39 | 9,812 | +0.09(+0.39%) |
| May 07, 2013 | 23.30 | 23.31 | 23.30 | 23.30 | 1,460 | -0.10(-0.43%) |
| May 06, 2013 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) | |
| May 03, 2013 | 23.40 | 23.40 | 23.40 | 23.40 | 1,500 | -0.01(-0.04%) |
| May 02, 2013 | 23.39 | 23.41 | 23.39 | 23.41 | 2,864 | +0.00(+0.00%) |
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.