Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.10 23.15 22.77 23.02 196,889 -0.15(-0.65%)
Oct 28, 2010 23.34 23.35 23.07 23.17 184,782 -0.02(-0.09%)
Oct 27, 2010 23.11 23.21 22.75 23.19 398,486 -0.10(-0.43%)
Oct 25, 2010 23.48 23.55 23.05 23.29 294,715 +0.08(+0.34%)
Oct 22, 2010 22.98 23.22 22.79 23.21 213,314 +0.41(+1.80%)
Oct 21, 2010 23.16 23.33 22.64 22.80 398,017 -0.49(-2.08%)
Oct 20, 2010 22.68 23.35 22.68 23.29 325,726 +0.65(+2.87%)
Oct 19, 2010 23.05 23.24 22.59 22.64 684,121 -1.11(-4.67%)
Oct 18, 2010 23.29 23.77 23.23 23.75 373,351 +0.52(+2.22%)
Oct 15, 2010 23.59 23.64 23.03 23.23 512,658 -0.37(-1.57%)
Oct 14, 2010 23.66 23.94 23.47 23.60 318,200 -0.09(-0.38%)
Oct 13, 2010 23.62 23.82 23.58 23.69 297,614 +0.34(+1.46%)
Oct 12, 2010 23.47 23.50 23.15 23.35 417,713 -0.07(-0.30%)
Oct 11, 2010 23.50 23.62 23.39 23.42 214,807 -0.27(-1.14%)
Oct 08, 2010 23.69 23.75 23.30 23.69 386,938 +0.46(+1.98%)
Oct 07, 2010 24.00 24.02 23.12 23.23 400 -0.54(-2.29%)
Oct 06, 2010 23.64 24.03 23.55 23.77 751,095 +0.15(+0.61%)
Oct 05, 2010 23.50 23.70 23.39 23.63 525,813 +0.31(+1.33%)
Oct 04, 2010 23.39 23.54 23.21 23.32 636,966 +0.00(+0.02%)
Oct 01, 2010 23.32 23.32 22.97 23.32 679,115 +0.54(+2.35%)
Sep 30, 2010 22.54 22.87 22.35 22.78 1,069,305 +0.62(+2.80%)
Sep 29, 2010 21.65 22.25 21.52 22.16 513,135 +0.52(+2.40%)
Sep 28, 2010 21.67 21.95 21.52 21.64 353,319 -0.05(-0.23%)
Sep 27, 2010 21.93 21.95 21.48 21.69 336,162 -0.11(-0.50%)
Sep 24, 2010 21.49 21.82 21.48 21.80 538,876 +0.49(+2.30%)
Sep 23, 2010 21.04 21.50 20.98 21.31 414,057 +0.07(+0.33%)
Sep 22, 2010 21.50 21.60 21.00 21.24 480,862 -0.04(-0.19%)
Sep 21, 2010 21.60 21.63 21.27 21.28 1,000 -0.39(-1.80%)
Sep 20, 2010 21.34 21.86 21.33 21.67 360,216 +0.38(+1.78%)
Sep 17, 2010 21.29 21.65 21.08 21.29 474,883 -0.59(-2.70%)
Sep 15, 2010 21.81 22.00 21.74 21.88 234,835 -0.27(-1.22%)
Sep 14, 2010 22.21 22.48 22.02 22.15 392,902 -0.08(-0.36%)
Sep 13, 2010 22.37 22.46 22.18 22.23 497,213 +0.20(+0.91%)
Sep 10, 2010 21.76 22.09 21.66 22.03 542,682 +0.64(+2.99%)
Sep 09, 2010 21.85 21.95 21.37 21.39 330,293 -0.16(-0.74%)
Sep 08, 2010 21.46 21.80 21.45 21.55 469,773 +0.25(+1.17%)
Sep 07, 2010 21.28 21.57 21.00 21.30 539,547 -0.21(-0.98%)
Sep 03, 2010 21.70 21.79 21.16 21.51 629,028 -0.20(-0.92%)
Sep 02, 2010 21.23 21.72 21.18 21.71 408,349 +0.33(+1.54%)
Sep 01, 2010 21.08 21.52 21.05 21.38 476,168 +0.70(+3.38%)
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%)
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.