Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.68 21.60 20.63 20.68 1,600 -0.77(-3.59%)
Aug 30, 2010 21.53 21.66 21.45 21.45 310,462 -0.36(-1.65%)
Aug 27, 2010 21.81 21.83 20.81 21.81 515,029 +0.63(+2.97%)
Aug 26, 2010 21.11 21.37 21.01 21.18 570,488 +0.18(+0.86%)
Aug 25, 2010 20.60 21.02 20.40 21.00 500 +0.41(+1.99%)
Aug 24, 2010 20.77 20.89 20.58 20.59 500 -0.45(-2.14%)
Aug 23, 2010 21.40 21.54 21.01 21.04 1,971,255 -0.36(-1.71%)
Aug 20, 2010 21.46 21.49 21.24 21.41 556,338 -0.23(-1.09%)
Aug 19, 2010 21.91 21.93 21.52 21.64 1,704,598 -0.30(-1.37%)
Aug 18, 2010 21.76 22.02 21.48 21.94 8,600 -0.11(-0.50%)
Aug 17, 2010 22.16 22.32 21.99 22.05 518,546 +0.17(+0.78%)
Aug 16, 2010 21.87 21.97 21.79 21.88 334,518 -0.11(-0.50%)
Aug 13, 2010 21.99 22.16 21.84 21.99 368,661 -0.10(-0.45%)
Aug 12, 2010 22.24 22.50 21.99 22.09 492,708 -0.55(-2.43%)
Aug 11, 2010 23.10 23.11 22.63 22.64 324,759 -0.75(-3.21%)
Aug 10, 2010 23.29 23.57 23.12 23.39 385,318 -0.46(-1.93%)
Aug 09, 2010 23.74 23.85 23.60 23.85 406,144 +0.22(+0.93%)
Aug 06, 2010 23.63 24.01 23.40 23.63 321,050 -0.34(-1.42%)
Aug 05, 2010 23.86 24.05 23.84 23.97 312,300 -0.14(-0.58%)
Aug 04, 2010 24.11 24.26 23.92 24.11 599,358 +0.00(+0.00%)
Aug 03, 2010 23.96 24.16 23.80 24.11 798,259 +0.30(+1.26%)
Aug 02, 2010 23.62 23.89 23.56 23.81 1,216,596 +0.79(+3.43%)
Jul 30, 2010 23.02 23.07 22.43 23.02 280,402 +0.18(+0.79%)
Jul 29, 2010 22.51 23.02 22.51 22.84 408,486 +0.45(+2.00%)
Jul 28, 2010 22.41 22.54 22.13 22.39 679,235 -0.20(-0.88%)
Jul 27, 2010 23.14 23.17 22.40 22.59 335,949 -0.46(-2.00%)
Jul 26, 2010 23.00 23.16 22.94 23.05 300,198 -0.02(-0.09%)
Jul 23, 2010 22.97 23.18 22.90 23.07 450,927 -0.01(-0.04%)
Jul 22, 2010 22.74 23.19 22.73 23.08 708,847 +0.80(+3.59%)
Jul 21, 2010 22.86 22.89 22.22 22.28 397,535 -0.40(-1.76%)
Jul 20, 2010 22.21 22.72 22.20 22.68 455,496 +0.26(+1.16%)
Jul 19, 2010 22.44 22.76 22.15 22.42 238,898 +0.18(+0.81%)
Jul 16, 2010 22.24 22.39 22.04 22.24 545,569 -0.27(-1.20%)
Jul 15, 2010 22.61 22.61 22.10 22.51 231,041 -0.06(-0.24%)
Jul 14, 2010 22.49 22.92 22.41 22.57 420,939 -0.08(-0.38%)
Jul 13, 2010 22.48 22.70 22.46 22.65 200 +0.69(+3.14%)
Jul 12, 2010 22.20 22.30 21.86 21.96 336,209 -0.41(-1.83%)
Jul 09, 2010 22.37 22.45 22.05 22.37 381,505 +0.08(+0.36%)
Jul 08, 2010 22.10 22.29 21.83 22.29 381,060 +0.42(+1.92%)
Jul 07, 2010 21.34 21.87 21.33 21.87 100 +0.69(+3.26%)
Jul 06, 2010 21.48 21.66 20.93 21.18 1,640,254 +0.02(+0.09%)
Jul 02, 2010 21.16 21.46 20.97 21.16 307,560 -0.15(-0.70%)
Jul 01, 2010 21.31 21.86 21.11 21.31 633,259 -0.78(-3.52%)
Jun 30, 2010 22.22 22.47 21.82 22.09 356,488 -0.11(-0.50%)
Jun 29, 2010 22.25 22.30 22.08 22.20 613,793 -1.05(-4.54%)
Jun 25, 2010 23.25 23.28 22.64 23.25 444,293 +0.88(+3.96%)
Jun 24, 2010 22.37 22.48 22.12 22.37 263 +0.11(+0.49%)
Jun 23, 2010 22.50 22.56 22.08 22.26 692,704 -0.53(-2.33%)
Jun 22, 2010 23.08 23.20 22.79 22.79 500 -0.20(-0.87%)
Jun 21, 2010 23.45 23.50 22.87 22.99 545,319 -0.10(-0.43%)
Jun 18, 2010 23.09 23.10 22.68 23.09 194,451 +0.21(+0.92%)
Jun 17, 2010 23.22 23.23 22.81 22.88 5,000 -0.27(-1.17%)
Jun 16, 2010 22.86 23.29 22.74 23.15 550,253 +0.19(+0.83%)
Jun 15, 2010 22.58 22.97 22.52 22.96 100 +0.63(+2.82%)
Jun 14, 2010 22.61 22.72 22.14 22.33 327,324 +0.05(+0.22%)
Jun 11, 2010 22.20 22.49 21.94 22.28 479,304 -0.37(-1.63%)
Jun 10, 2010 22.58 22.76 22.40 22.65 250 +0.60(+2.72%)
Jun 09, 2010 22.03 22.35 21.99 22.05 947,203 +0.52(+2.42%)
Jun 08, 2010 21.39 21.58 21.20 21.53 587,505 +0.38(+1.80%)
Jun 07, 2010 21.30 21.62 21.05 21.15 548,356 -0.05(-0.24%)
Jun 04, 2010 21.20 21.95 21.10 21.20 1,133,583 -1.08(-4.85%)
Jun 03, 2010 21.87 22.38 21.58 22.28 254 +0.32(+1.46%)
Jun 02, 2010 21.66 22.06 21.57 21.96 200 +0.44(+2.04%)
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.