Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 25.55 25.55 24.15 24.52 287,806 -0.91(-3.56%)
Jul 29, 2011 25.47 25.86 25.00 25.43 134,046 -0.12(-0.47%)
Jul 28, 2011 25.88 26.11 25.50 25.55 103,014 -0.21(-0.82%)
Jul 27, 2011 26.10 26.33 25.52 25.76 208,386 -0.49(-1.87%)
Jul 26, 2011 26.70 26.80 26.22 26.25 90,256 -0.40(-1.50%)
Jul 25, 2011 26.35 26.89 26.11 26.65 132,938 -0.02(-0.07%)
Jul 22, 2011 26.10 26.98 26.10 26.67 175,873 +0.28(+1.06%)
Jul 21, 2011 26.51 26.83 26.32 26.39 165,424 -0.07(-0.26%)
Jul 20, 2011 26.76 26.89 26.34 26.46 148,573 -0.26(-0.97%)
Jul 19, 2011 26.31 26.75 25.76 26.72 116,012 +0.63(+2.41%)
Jul 18, 2011 26.39 26.61 25.96 26.09 65,954 -0.45(-1.70%)
Jul 15, 2011 26.28 26.71 26.16 26.54 116,165 +0.31(+1.18%)
Jul 14, 2011 26.80 26.90 26.18 26.23 131,805 -0.57(-2.13%)
Jul 13, 2011 26.68 27.10 26.58 26.80 65,337 +0.26(+0.98%)
Jul 12, 2011 26.34 26.76 26.17 26.54 101,854 +0.04(+0.15%)
Jul 11, 2011 26.82 27.15 26.49 26.50 103,430 -0.49(-1.82%)
Jul 08, 2011 27.29 27.57 26.89 26.99 84,786 -0.60(-2.17%)
Jul 07, 2011 27.53 27.96 27.27 27.59 106,819 +0.11(+0.40%)
Jul 06, 2011 27.29 27.49 26.91 27.48 126,966 +0.30(+1.10%)
Jul 05, 2011 26.87 27.20 26.75 27.18 164,164 +0.37(+1.38%)
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.