Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.51 25.82 25.22 25.33 131,053 -0.59(-2.28%)
Oct 28, 2011 25.69 26.24 25.60 25.92 177,340 +0.16(+0.62%)
Oct 27, 2011 25.31 25.86 24.34 25.76 257,425 +1.15(+4.67%)
Oct 26, 2011 24.78 25.16 24.00 24.61 222,708 -0.27(-1.09%)
Oct 25, 2011 25.07 25.80 24.69 24.88 163,592 -0.27(-1.07%)
Oct 24, 2011 24.51 25.21 24.51 25.15 138,932 +0.76(+3.12%)
Oct 21, 2011 24.34 24.47 23.83 24.39 148,842 +0.50(+2.09%)
Oct 20, 2011 24.03 24.03 23.30 23.89 64,927 -0.06(-0.25%)
Oct 19, 2011 24.53 24.76 23.80 23.95 148,514 -0.45(-1.84%)
Oct 18, 2011 23.87 24.52 23.68 24.40 151,463 +0.61(+2.56%)
Oct 17, 2011 24.33 24.46 23.67 23.79 156,533 -0.80(-3.25%)
Oct 14, 2011 24.33 24.62 24.13 24.59 109,926 +0.45(+1.86%)
Oct 13, 2011 24.16 24.16 23.52 24.14 106,616 -0.21(-0.86%)
Oct 12, 2011 23.53 24.54 23.53 24.35 173,660 +1.06(+4.55%)
Oct 11, 2011 23.27 23.50 23.03 23.29 142,883 -0.21(-0.89%)
Oct 10, 2011 22.98 23.53 22.97 23.50 184,630 +0.95(+4.21%)
Oct 07, 2011 23.16 23.23 22.46 22.55 182,937 -0.56(-2.42%)
Oct 06, 2011 22.75 23.14 22.50 23.11 240,397 +0.34(+1.49%)
Oct 05, 2011 22.74 23.04 22.33 22.77 197,613 -0.03(-0.13%)
Oct 04, 2011 21.53 22.94 21.31 22.80 370,945 +1.10(+5.07%)
Oct 03, 2011 22.25 22.85 21.53 21.70 320,495 -0.80(-3.56%)
Sep 30, 2011 22.30 23.04 22.08 22.50 239,951 -0.07(-0.31%)
Sep 29, 2011 22.37 22.70 22.16 22.57 267,574 +0.63(+2.87%)
Sep 28, 2011 22.00 22.17 21.59 21.94 252,127 -0.03(-0.14%)
Sep 27, 2011 22.02 22.45 21.75 21.97 157,976 +0.37(+1.71%)
Sep 26, 2011 21.16 21.65 20.84 21.60 160,669 +0.65(+3.10%)
Sep 23, 2011 20.88 21.31 20.67 20.95 124,280 +0.07(+0.34%)
Sep 22, 2011 20.38 21.14 19.86 20.88 332,602 -0.05(-0.24%)
Sep 21, 2011 21.51 21.74 20.92 20.93 222,243 -0.54(-2.52%)
Sep 20, 2011 21.79 22.18 21.43 21.47 247,772 -0.23(-1.06%)
Sep 19, 2011 21.96 22.04 21.61 21.70 129,506 -0.64(-2.86%)
Sep 16, 2011 22.43 22.47 22.11 22.34 181,925 +0.07(+0.31%)
Sep 15, 2011 22.21 22.29 21.74 22.27 123,434 +0.31(+1.41%)
Sep 14, 2011 22.06 22.38 21.47 21.96 160,060 +0.18(+0.83%)
Sep 13, 2011 21.57 21.82 21.34 21.78 142,785 +0.36(+1.68%)
Sep 12, 2011 20.82 21.46 20.78 21.42 138,847 +0.26(+1.23%)
Sep 09, 2011 21.59 21.60 20.92 21.16 211,757 -0.69(-3.16%)
Sep 08, 2011 22.20 22.45 21.82 21.85 109,133 -0.56(-2.50%)
Sep 07, 2011 21.49 22.55 21.25 22.41 242,039 +1.28(+6.06%)
Sep 06, 2011 20.50 21.18 20.50 21.13 144,289 +0.04(+0.19%)
Sep 02, 2011 21.87 22.08 21.08 21.09 126,454 -1.15(-5.17%)
Sep 01, 2011 22.59 23.09 22.04 22.24 141,350 -0.39(-1.72%)
Aug 31, 2011 22.57 22.75 22.28 22.63 182,142 +0.23(+1.03%)
Aug 30, 2011 22.12 22.52 21.73 22.40 154,830 +0.14(+0.63%)
Aug 29, 2011 21.54 22.30 21.34 22.26 169,726 +1.02(+4.80%)
Aug 26, 2011 20.59 21.32 20.34 21.24 110,264 +0.59(+2.86%)
Aug 25, 2011 21.36 21.40 20.40 20.65 138,666 -0.60(-2.82%)
Aug 24, 2011 20.81 21.40 20.67 21.25 119,158 +0.35(+1.67%)
Aug 23, 2011 19.84 20.93 19.84 20.90 141,032 +1.10(+5.56%)
Aug 22, 2011 20.35 20.96 19.68 19.80 126,912 -0.12(-0.60%)
Aug 19, 2011 19.78 20.42 19.64 19.92 124,906 -0.13(-0.65%)
Aug 18, 2011 20.71 20.72 19.99 20.05 204,075 -1.19(-5.60%)
Aug 17, 2011 21.32 21.42 20.83 21.24 87,202 -0.01(-0.05%)
Aug 16, 2011 21.39 21.39 20.96 21.25 161,219 -0.34(-1.57%)
Aug 15, 2011 21.61 21.92 21.42 21.59 193,582 +0.07(+0.33%)
Aug 12, 2011 21.53 21.83 21.18 21.52 155,268 +0.13(+0.61%)
Aug 11, 2011 20.65 21.67 20.52 21.39 160,004 +0.78(+3.78%)
Aug 10, 2011 21.06 21.54 20.58 20.61 232,172 -1.03(-4.76%)
Aug 09, 2011 21.03 21.72 19.08 21.64 310,218 +1.29(+6.34%)
Aug 08, 2011 21.89 22.34 20.35 20.35 344,870 -1.98(-8.87%)
Aug 05, 2011 23.25 23.94 21.74 22.33 494,507 -0.84(-3.63%)
Aug 04, 2011 24.19 24.35 23.17 23.17 207,356 -1.23(-5.04%)
Aug 03, 2011 24.26 24.46 23.69 24.40 125,751 +0.24(+0.99%)
Aug 02, 2011 24.38 25.01 24.11 24.16 147,010 -0.36(-1.49%)
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.