Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 28.49 28.82 28.49 28.81 56,961 +0.20(+0.68%)
Mar 30, 2015 28.63 28.91 28.60 28.62 51,101 +0.04(+0.13%)
Mar 27, 2015 28.49 28.73 28.39 28.58 146,421 +0.18(+0.62%)
Mar 26, 2015 28.93 28.94 28.27 28.40 15,636 -0.13(-0.46%)
Mar 25, 2015 28.64 28.82 28.17 28.53 321,733 +0.22(+0.79%)
Mar 24, 2015 28.39 28.50 28.25 28.31 57,019 -0.15(-0.52%)
Mar 23, 2015 28.49 28.55 28.36 28.46 29,782 -0.05(-0.16%)
Mar 20, 2015 28.64 28.66 28.20 28.50 70,677 -0.04(-0.13%)
Mar 19, 2015 28.84 28.84 28.49 28.54 62,439 -0.29(-1.00%)
Mar 18, 2015 28.67 28.98 28.67 28.83 290,199 +0.05(+0.16%)
Mar 17, 2015 28.92 29.02 28.37 28.78 224,351 -0.16(-0.55%)
Mar 16, 2015 29.29 29.39 28.92 28.94 69,168 -0.07(-0.23%)
Mar 13, 2015 28.88 29.26 28.75 29.01 79,222 +0.08(+0.29%)
Mar 12, 2015 28.92 29.29 28.83 28.92 86,291 +0.07(+0.23%)
Mar 11, 2015 28.86 29.05 28.68 28.86 64,889 +0.10(+0.36%)
Mar 10, 2015 28.21 29.54 28.09 28.76 79,472 +0.35(+1.22%)
Mar 09, 2015 27.86 28.46 27.86 28.41 34,731 -0.08(-0.29%)
Mar 06, 2015 28.37 28.55 28.08 28.49 49,164 +0.03(+0.10%)
Mar 05, 2015 28.11 28.63 28.00 28.47 99,895 +0.27(+0.96%)
Mar 04, 2015 27.49 28.22 27.32 28.20 68,717 +0.81(+2.96%)
Mar 03, 2015 27.29 27.57 27.02 27.38 62,219 -0.27(-0.98%)
Mar 02, 2015 27.29 27.95 27.26 27.66 79,718 +0.48(+1.75%)
Feb 27, 2015 26.45 27.87 26.38 27.18 63,443 +0.50(+1.89%)
Feb 26, 2015 26.46 26.80 26.46 26.68 19,198 -0.11(-0.42%)
Feb 25, 2015 26.61 26.80 26.53 26.79 32,335 +0.16(+0.60%)
Feb 24, 2015 26.77 26.86 26.54 26.63 44,401 +0.10(+0.39%)
Feb 23, 2015 26.44 27.04 26.39 26.53 85,217 -0.06(-0.21%)
Feb 20, 2015 26.28 26.84 26.17 26.58 144,637 +0.36(+1.39%)
Feb 19, 2015 26.07 26.51 25.81 26.22 123,488 +0.19(+0.72%)
Feb 18, 2015 26.17 26.18 25.81 26.03 48,468 -0.27(-1.03%)
Feb 17, 2015 26.52 26.52 25.86 26.30 28,057 -0.27(-1.02%)
Feb 13, 2015 26.41 26.57 26.57 26.57 57,982 +0.20(+0.74%)
Feb 12, 2015 26.33 26.44 26.16 26.38 40,119 +0.17(+0.64%)
Feb 11, 2015 26.32 26.48 26.07 26.21 43,595 -0.23(-0.88%)
Feb 10, 2015 26.52 26.97 26.27 26.44 75,208 +0.02(+0.07%)
Feb 09, 2015 25.61 26.87 25.60 26.42 73,689 +0.30(+1.14%)
Feb 06, 2015 24.85 26.46 24.38 26.12 130,168 +1.25(+5.03%)
Feb 05, 2015 23.93 25.02 23.93 24.87 56,344 +0.87(+3.61%)
Feb 04, 2015 23.69 24.43 23.63 24.01 194,462 +0.32(+1.34%)
Feb 03, 2015 24.36 24.69 23.69 23.69 245,301 -0.60(-2.46%)
Feb 02, 2015 24.63 24.70 24.26 24.29 59,289 -0.07(-0.27%)
Jan 30, 2015 24.59 25.01 24.33 24.35 36,885 -0.44(-1.77%)
Jan 29, 2015 25.09 25.09 24.45 24.79 51,301 -0.16(-0.64%)
Jan 28, 2015 25.21 25.43 24.63 24.95 59,280 -0.21(-0.82%)
Jan 27, 2015 25.20 26.07 24.95 25.15 137,634 -0.04(-0.15%)
Jan 26, 2015 25.31 25.31 24.27 25.19 356,799 +1.13(+4.69%)
Jan 23, 2015 23.59 24.31 23.59 24.06 18,274 +0.35(+1.46%)
Jan 22, 2015 23.55 23.88 22.91 23.72 27,665 +0.37(+1.60%)
Jan 21, 2015 23.46 23.52 23.33 23.34 8,648 -0.12(-0.52%)
Jan 20, 2015 24.64 24.64 22.82 23.47 11,127 -0.56(-2.33%)
Jan 16, 2015 23.35 24.58 22.26 24.03 17,435 +0.60(+2.55%)
Jan 15, 2015 23.05 23.70 22.88 23.43 33,526 +0.30(+1.29%)
Jan 14, 2015 23.34 24.02 22.40 23.13 82,328 -0.42(-1.78%)
Jan 13, 2015 24.45 25.15 23.34 23.55 56,741 -0.62(-2.55%)
Jan 12, 2015 24.16 24.39 24.13 24.17 43,236 -0.07(-0.27%)
Jan 09, 2015 24.63 24.77 24.06 24.23 41,820 -0.49(-1.96%)
Jan 08, 2015 24.85 24.85 24.26 24.72 84,963 +0.08(+0.34%)
Jan 07, 2015 25.25 25.25 24.27 24.63 58,826 -0.62(-2.44%)
Jan 06, 2015 25.93 25.93 25.09 25.25 45,178 -0.55(-2.13%)
Jan 05, 2015 26.20 26.70 25.61 25.80 24,647 -0.59(-2.23%)
Jan 02, 2015 26.51 26.54 25.89 26.39 18,453 -0.08(-0.32%)
Dec 31, 2014 25.99 26.47 26.47 26.47 37,404 +0.33(+1.25%)
Dec 30, 2014 26.31 26.31 26.09 26.14 25,454 -0.17(-0.64%)
Dec 29, 2014 26.26 26.71 26.15 26.31 16,020 +0.28(+1.08%)
Dec 26, 2014 25.86 26.22 25.86 26.03 14,045 +0.21(+0.79%)
Dec 24, 2014 25.82 25.83 25.83 25.83 9,217 +0.03(+0.11%)
Dec 23, 2014 25.34 25.89 25.24 25.80 27,177 +0.41(+1.62%)
Dec 22, 2014 25.43 25.54 25.13 25.39 16,058 -0.19(-0.73%)
Dec 19, 2014 25.66 25.66 25.18 25.57 158,532 -0.12(-0.47%)
Dec 18, 2014 25.82 25.89 25.56 25.70 53,032 +0.08(+0.33%)
Dec 17, 2014 25.29 26.11 25.27 25.61 41,692 +0.33(+1.29%)
Dec 16, 2014 25.15 25.68 24.59 25.29 27,799 +0.23(+0.93%)
Dec 15, 2014 25.29 25.55 24.77 25.05 29,274 -0.12(-0.48%)
Dec 12, 2014 25.15 25.53 24.87 25.17 170,256 -0.21(-0.81%)
Dec 11, 2014 24.97 25.43 24.87 25.38 267,351 +0.35(+1.42%)
Dec 10, 2014 25.13 25.22 24.77 25.02 61,257 -0.15(-0.59%)
Dec 09, 2014 24.88 25.38 24.84 25.17 42,846 +0.03(+0.11%)
Dec 08, 2014 25.23 25.28 25.01 25.15 54,718 -0.04(-0.15%)
Dec 05, 2014 25.14 25.41 25.07 25.18 514,177 +0.07(+0.30%)
Dec 04, 2014 24.86 25.25 24.75 25.11 43,287 +0.10(+0.41%)
Dec 03, 2014 24.53 25.04 24.33 25.01 42,588 +0.14(+0.56%)
Dec 02, 2014 24.27 25.04 23.44 24.87 40,045 +0.63(+2.58%)
Dec 01, 2014 25.20 25.20 23.96 24.24 86,894 -0.85(-3.38%)
Nov 28, 2014 25.85 25.98 25.06 25.09 42,087 -0.69(-2.68%)
Nov 26, 2014 25.51 25.78 25.78 25.78 36,225 +0.38(+1.51%)
Nov 25, 2014 25.33 25.85 24.89 25.40 131,596 -0.02(-0.07%)
Nov 24, 2014 25.38 25.43 25.03 25.42 50,625 +0.35(+1.41%)
Nov 21, 2014 25.24 25.51 24.71 25.06 50,203 -0.06(-0.22%)
Nov 20, 2014 25.71 25.84 24.62 25.12 78,978 -0.35(-1.36%)
Nov 19, 2014 25.37 25.62 25.01 25.46 40,205 +0.26(+1.04%)
Nov 18, 2014 25.35 25.52 25.20 25.20 53,995 -0.13(-0.52%)
Nov 17, 2014 25.54 25.81 25.04 25.33 227,530 -0.12(-0.48%)
Nov 14, 2014 24.61 25.85 24.61 25.45 56,560 +0.72(+2.90%)
Nov 13, 2014 25.16 25.32 24.45 24.73 59,029 -0.56(-2.21%)
Nov 12, 2014 25.31 25.56 25.08 25.29 21,729 +0.18(+0.71%)
Nov 11, 2014 25.59 25.59 25.02 25.12 27,298 -0.07(-0.26%)
Nov 10, 2014 25.16 25.27 24.94 25.18 28,660 +0.00(+0.00%)
Nov 07, 2014 25.12 26.35 24.75 25.18 63,567 +0.17(+0.67%)
Nov 06, 2014 24.88 25.39 24.88 25.01 45,742 +0.01(+0.04%)
Nov 05, 2014 25.05 26.55 24.82 25.01 84,369 +0.04(+0.15%)
Nov 04, 2014 24.75 25.14 24.26 24.97 35,440 +0.64(+2.65%)
Nov 03, 2014 24.34 24.78 24.26 24.32 90,932 -0.21(-0.87%)
Oct 31, 2014 24.77 24.86 24.32 24.54 46,796 -0.09(-0.38%)
Oct 30, 2014 24.62 24.98 24.54 24.63 32,831 -0.12(-0.49%)
Oct 29, 2014 25.32 25.62 25.05 24.75 124,386 -0.59(-2.32%)
Oct 28, 2014 25.12 25.73 24.41 25.34 141,467 +0.02(+0.07%)
Oct 27, 2014 26.98 27.29 24.91 25.32 119,446 -1.97(-7.21%)
Oct 24, 2014 27.66 27.66 27.04 27.29 53,408 -0.23(-0.85%)
Oct 23, 2014 27.88 27.88 27.43 27.52 50,893 -0.05(-0.17%)
Oct 22, 2014 27.66 27.92 27.55 27.57 23,734 -0.28(-1.00%)
Oct 21, 2014 28.30 27.86 27.44 27.85 49,680 -0.01(-0.03%)
Oct 20, 2014 28.00 28.00 27.71 27.86 11,987 -0.09(-0.33%)
Oct 17, 2014 28.65 28.65 27.94 27.95 28,654 -0.35(-1.25%)
Oct 16, 2014 28.09 28.69 27.99 28.31 96,508 -0.16(-0.56%)
Oct 15, 2014 28.04 28.49 27.29 28.47 49,241 +0.07(+0.23%)
Oct 14, 2014 27.96 28.65 27.40 28.40 38,279 +0.46(+1.64%)
Oct 13, 2014 27.76 28.61 27.76 27.94 35,526 -0.03(-0.10%)
Oct 10, 2014 27.85 28.13 27.39 27.97 52,723 -0.06(-0.22%)
Oct 09, 2014 28.87 28.87 27.93 28.03 34,728 -0.78(-2.70%)
Oct 08, 2014 28.69 28.92 28.18 28.81 83,886 +0.35(+1.25%)
Oct 07, 2014 28.97 29.00 28.39 28.46 40,160 -0.53(-1.83%)
Oct 06, 2014 28.87 29.16 28.23 28.99 64,388 +0.03(+0.10%)
Oct 03, 2014 28.43 29.29 27.90 28.96 116,208 +0.79(+2.82%)
Oct 02, 2014 28.50 28.60 27.78 28.17 54,631 -0.20(-0.69%)
Oct 01, 2014 28.70 28.98 27.74 28.36 40,533 -0.21(-0.75%)
Sep 30, 2014 28.62 29.13 28.47 28.58 32,495 -0.31(-1.07%)
Sep 29, 2014 28.41 29.04 28.33 28.89 31,252 +0.28(+0.98%)
Sep 26, 2014 28.64 28.99 28.00 28.61 37,563 -0.07(-0.26%)
Sep 25, 2014 28.46 29.09 28.44 28.68 32,686 -0.29(-1.00%)
Sep 24, 2014 28.94 29.62 28.92 28.97 21,063 -0.20(-0.67%)
Sep 23, 2014 28.68 29.55 28.28 29.17 42,941 +0.21(+0.71%)
Sep 22, 2014 29.32 29.59 28.83 28.96 52,951 -0.49(-1.68%)
Sep 19, 2014 29.32 30.04 29.05 29.46 58,075 +0.11(+0.38%)
Sep 18, 2014 29.44 29.78 29.16 29.34 34,571 -0.04(-0.13%)
Sep 17, 2014 29.62 29.98 29.27 29.38 99,091 -0.22(-0.76%)
Sep 16, 2014 29.30 29.62 29.30 29.61 30,408 +0.21(+0.73%)
Sep 15, 2014 29.48 29.57 29.22 29.39 19,431 +0.18(+0.61%)
Sep 12, 2014 29.23 29.56 28.80 29.21 78,748 -0.17(-0.57%)
Sep 11, 2014 29.23 29.39 29.15 29.38 39,806 -0.01(-0.03%)
Sep 10, 2014 28.97 29.39 28.97 29.39 14,360 +0.09(+0.32%)
Sep 09, 2014 28.94 29.39 28.94 29.30 12,532 +0.02(+0.06%)
Sep 08, 2014 29.43 29.43 29.20 29.28 5,293 +0.00(+0.00%)
Sep 05, 2014 29.26 29.39 29.18 29.28 15,817 +0.07(+0.26%)
Sep 04, 2014 29.55 29.62 29.16 29.20 17,782 -0.41(-1.39%)
Sep 03, 2014 29.12 29.66 29.12 29.61 32,172 +0.41(+1.41%)
Sep 02, 2014 29.48 29.83 29.19 29.20 137,247 -0.36(-1.23%)
Aug 29, 2014 29.40 29.57 29.57 29.57 63,127 +0.22(+0.76%)
Aug 28, 2014 29.39 29.60 29.23 29.34 21,882 -0.21(-0.73%)
Aug 27, 2014 28.89 29.56 28.89 29.56 17,682 +0.10(+0.35%)
Aug 26, 2014 29.89 29.90 29.33 29.46 63,962 -0.08(-0.28%)
Aug 25, 2014 28.93 29.75 28.93 29.54 37,677 +0.34(+1.15%)
Aug 22, 2014 28.79 29.26 28.78 29.20 10,784 +0.28(+0.97%)
Aug 21, 2014 28.31 29.07 28.31 28.92 54,206 +0.17(+0.58%)
Aug 20, 2014 28.64 28.92 28.54 28.76 32,992 +0.11(+0.39%)
Aug 19, 2014 28.64 28.74 28.64 28.64 117,547 +0.04(+0.13%)
Aug 18, 2014 28.36 28.64 28.21 28.61 89,815 +0.26(+0.92%)
Aug 15, 2014 28.36 28.46 28.22 28.35 31,743 +0.03(+0.10%)
Aug 14, 2014 28.49 28.29 28.26 28.32 25,307 +0.03(+0.10%)
Aug 13, 2014 28.38 28.50 28.30 28.29 29,792 -0.20(-0.69%)
Aug 12, 2014 28.50 28.50 28.03 28.49 40,055 +0.02(+0.07%)
Aug 11, 2014 28.34 28.61 28.27 28.47 36,707 -0.01(-0.03%)
Aug 08, 2014 28.48 29.18 28.46 28.48 94,793 +0.00(+0.00%)
Aug 07, 2014 28.64 28.66 28.31 28.48 45,357 -0.15(-0.52%)
Aug 06, 2014 28.52 28.86 28.32 28.63 79,929 +0.10(+0.36%)
Aug 05, 2014 28.35 28.76 28.07 28.52 61,846 +0.18(+0.63%)
Aug 04, 2014 27.85 28.44 27.24 28.35 44,081 +0.54(+1.95%)
Aug 01, 2014 27.71 27.98 27.09 27.80 21,195 +0.09(+0.34%)
Jul 31, 2014 27.73 27.94 27.27 27.71 36,394 -0.09(-0.34%)
Jul 30, 2014 27.99 28.37 27.60 27.80 76,562 +0.07(+0.27%)
Jul 29, 2014 27.27 30.71 27.06 27.73 178,042 +0.39(+1.43%)
Jul 28, 2014 27.90 28.27 26.96 27.34 58,425 -0.57(-2.04%)
Jul 25, 2014 27.76 28.12 27.62 27.91 109,805 +0.00(+0.00%)
Jul 24, 2014 28.08 28.51 27.54 27.91 87,413 -0.18(-0.63%)
Jul 23, 2014 28.01 28.22 27.93 28.08 27,584 -0.04(-0.13%)
Jul 22, 2014 27.94 28.30 27.69 28.12 94,213 +0.22(+0.80%)
Jul 21, 2014 27.88 28.05 27.66 27.90 52,629 -0.09(-0.33%)
Jul 18, 2014 27.99 28.08 27.92 27.99 54,335 +0.09(+0.33%)
Jul 17, 2014 27.82 27.96 27.67 27.90 68,216 +0.07(+0.23%)
Jul 16, 2014 27.63 27.95 27.48 27.83 393,729 +0.37(+1.36%)
Jul 15, 2014 27.85 27.98 27.19 27.46 275,278 -0.30(-1.08%)
Jul 14, 2014 27.52 28.06 27.52 27.76 104,383 +0.24(+0.88%)
Jul 11, 2014 27.24 27.57 26.87 27.52 98,740 +0.41(+1.51%)
Jul 10, 2014 26.71 27.29 26.48 27.10 68,188 +0.07(+0.24%)
Jul 09, 2014 27.30 27.30 26.85 27.04 41,571 -0.14(-0.52%)
Jul 08, 2014 27.18 28.19 26.51 27.18 60,544 -0.07(-0.27%)
Jul 07, 2014 27.41 28.17 27.03 27.25 53,180 -0.27(-0.98%)
Jul 03, 2014 27.52 27.52 27.52 27.52 56,803 +0.00(+0.00%)
Jul 02, 2014 26.85 27.57 26.85 27.52 69,660 +0.63(+2.36%)
Jul 01, 2014 27.47 27.47 26.30 26.89 100,631 -0.22(-0.83%)
Jun 30, 2014 27.16 27.27 26.65 27.11 161,939 +0.08(+0.31%)
Jun 27, 2014 27.83 28.04 26.82 27.03 950,318 -0.72(-2.59%)
Jun 26, 2014 27.69 28.04 27.06 27.75 33,380 -0.13(-0.47%)
Jun 25, 2014 26.49 28.04 26.49 27.88 77,968 +0.92(+3.43%)
Jun 24, 2014 26.66 27.24 26.66 26.96 41,366 +0.20(+0.73%)
Jun 23, 2014 27.23 27.23 26.39 26.76 71,934 -0.34(-1.24%)
Jun 20, 2014 27.94 28.21 26.62 27.10 359,912 -0.77(-2.78%)
Jun 19, 2014 27.67 27.99 27.46 27.87 96,060 -0.12(-0.43%)
Jun 18, 2014 28.21 28.21 27.55 27.99 79,401 +0.07(+0.27%)
Jun 17, 2014 28.14 28.14 26.93 27.92 57,711 +0.07(+0.27%)
Jun 16, 2014 27.92 28.21 27.65 27.84 81,374 -0.15(-0.53%)
Jun 13, 2014 28.21 28.38 27.77 27.99 26,378 +0.24(+0.87%)
Jun 12, 2014 28.08 28.08 27.52 27.75 56,517 -0.15(-0.54%)
Jun 11, 2014 27.91 27.99 27.56 27.90 22,431 -0.09(-0.33%)
Jun 10, 2014 27.91 28.45 27.64 27.99 65,860 -0.36(-1.28%)
Jun 06, 2014 28.43 28.43 28.10 28.35 26,005 -0.12(-0.43%)
Jun 05, 2014 28.31 28.63 28.13 28.48 56,334 +0.16(+0.56%)
Jun 04, 2014 28.45 28.46 28.19 28.32 46,901 -0.02(-0.07%)
Jun 03, 2014 28.27 28.43 28.01 28.34 54,338 +0.06(+0.20%)
Jun 02, 2014 28.07 28.87 27.99 28.28 48,369 +0.29(+1.03%)
May 30, 2014 28.05 28.26 27.66 27.99 30,537 +0.00(+0.00%)
May 29, 2014 28.08 28.21 27.76 27.99 51,176 -0.05(-0.17%)
May 28, 2014 28.18 28.18 27.65 28.04 19,272 -0.01(-0.03%)
May 27, 2014 28.08 28.21 27.74 28.05 30,296 -0.08(-0.30%)
May 23, 2014 28.13 28.13 28.13 28.13 19,827 +0.03(+0.10%)
May 22, 2014 28.22 28.41 27.80 28.10 15,404 -0.12(-0.43%)
May 21, 2014 28.29 28.53 27.72 28.22 35,631 +0.06(+0.20%)
May 20, 2014 28.15 28.46 26.75 28.17 116,152 -0.07(-0.23%)
May 19, 2014 28.42 28.45 28.22 28.23 7,104 -0.16(-0.56%)
May 16, 2014 28.54 28.59 28.06 28.39 17,046 -0.15(-0.52%)
May 15, 2014 29.05 29.05 28.23 28.54 23,569 -0.17(-0.59%)
May 14, 2014 28.84 28.91 28.44 28.71 33,442 +0.04(+0.13%)
May 13, 2014 30.47 30.47 28.04 28.67 55,631 +0.12(+0.42%)
May 12, 2014 28.76 28.90 28.33 28.55 19,634 -0.01(-0.03%)
May 09, 2014 27.81 28.63 27.81 28.56 18,275 +0.57(+2.03%)
May 08, 2014 27.99 28.17 27.84 27.99 49,904 +0.00(+0.00%)
May 07, 2014 27.85 28.22 27.77 27.99 17,118 -0.02(-0.07%)
May 06, 2014 27.94 28.02 27.77 28.01 46,966 +0.02(+0.07%)
May 05, 2014 27.98 28.02 27.94 27.99 27,053 -0.04(-0.13%)
May 02, 2014 27.99 28.04 27.87 28.03 67,752 +0.02(+0.07%)
May 01, 2014 27.24 28.03 27.24 28.01 28,300 -0.01(-0.03%)
Apr 30, 2014 27.52 28.03 27.52 28.02 53,058 +0.25(+0.91%)
Apr 29, 2014 28.02 28.06 27.16 27.77 153,311 -0.21(-0.77%)
Apr 28, 2014 27.97 28.22 27.87 27.98 194,890 +0.06(+0.20%)
Apr 25, 2014 27.88 27.99 27.29 27.93 66,312 -0.09(-0.33%)
Apr 24, 2014 28.04 28.07 27.78 28.02 92,698 +0.03(+0.10%)
Apr 23, 2014 27.94 28.06 27.72 27.99 177,578 +0.19(+0.67%)
Apr 22, 2014 27.52 27.90 27.52 27.80 163,106 +0.46(+1.67%)
Apr 21, 2014 27.46 27.52 27.29 27.35 49,440 -0.12(-0.44%)
Apr 17, 2014 27.29 27.47 27.47 27.47 277,910 +0.10(+0.37%)
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.