Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.48 24.03 23.38 23.45 71,231 -0.39(-1.64%)
Oct 28, 2011 24.06 24.26 23.79 23.84 128,822 -0.34(-1.41%)
Oct 27, 2011 24.22 24.49 23.71 24.18 262,441 +0.49(+2.07%)
Oct 26, 2011 23.50 23.76 22.96 23.69 106,375 +0.57(+2.47%)
Oct 25, 2011 23.73 23.91 23.04 23.12 107,262 -0.68(-2.86%)
Oct 24, 2011 23.07 23.84 22.92 23.80 124,541 +0.78(+3.39%)
Oct 21, 2011 23.51 23.51 22.72 23.02 341,447 -0.13(-0.56%)
Oct 20, 2011 22.62 23.40 22.42 23.15 137,747 +0.11(+0.48%)
Oct 19, 2011 22.83 23.10 22.71 23.04 167,348 +0.20(+0.88%)
Oct 18, 2011 22.12 23.00 21.97 22.84 79,769 +0.83(+3.77%)
Oct 17, 2011 22.38 22.38 21.94 22.01 69,409 -0.61(-2.70%)
Oct 14, 2011 22.74 22.74 22.16 22.62 86,510 +0.08(+0.35%)
Oct 13, 2011 22.50 22.71 22.10 22.54 73,100 -0.14(-0.62%)
Oct 12, 2011 22.30 22.85 22.08 22.68 158,526 +0.54(+2.44%)
Oct 11, 2011 21.82 22.20 21.74 22.14 102,352 +0.06(+0.27%)
Oct 10, 2011 21.68 22.11 21.44 22.08 110,605 +0.80(+3.76%)
Oct 07, 2011 22.06 22.22 21.16 21.28 122,306 -0.75(-3.40%)
Oct 06, 2011 21.59 22.04 21.35 22.03 254,479 +0.35(+1.61%)
Oct 05, 2011 21.66 21.75 21.23 21.68 96,449 -0.05(-0.23%)
Oct 04, 2011 20.28 21.81 20.00 21.73 164,713 +1.29(+6.31%)
Oct 03, 2011 21.07 21.63 20.33 20.44 124,457 -0.78(-3.68%)
Sep 30, 2011 21.06 21.68 21.01 21.22 132,236 -0.14(-0.66%)
Sep 29, 2011 21.18 21.60 20.90 21.36 124,367 +0.65(+3.14%)
Sep 28, 2011 21.51 21.74 20.70 20.71 92,599 -0.79(-3.67%)
Sep 27, 2011 21.65 21.92 21.27 21.50 125,061 +0.28(+1.32%)
Sep 26, 2011 20.39 21.28 20.06 21.22 107,602 +0.95(+4.69%)
Sep 23, 2011 20.30 20.84 20.08 20.27 117,588 -0.01(-0.05%)
Sep 22, 2011 20.25 20.87 20.11 20.28 135,368 -0.42(-2.03%)
Sep 21, 2011 21.70 21.93 20.68 20.70 125,199 -1.01(-4.65%)
Sep 20, 2011 22.35 22.54 21.69 21.71 100,890 -0.54(-2.43%)
Sep 19, 2011 22.71 22.90 22.25 22.25 76,168 -0.80(-3.47%)
Sep 16, 2011 23.21 23.24 22.72 23.05 188,931 +0.00(+0.00%)
Sep 15, 2011 23.08 23.19 22.74 23.05 85,641 +0.08(+0.35%)
Sep 14, 2011 22.74 23.22 22.34 22.97 78,174 +0.43(+1.91%)
Sep 13, 2011 22.41 22.85 22.24 22.54 96,838 +0.26(+1.17%)
Sep 12, 2011 21.72 22.50 21.72 22.28 58,171 +0.20(+0.91%)
Sep 09, 2011 22.51 22.70 21.87 22.08 75,915 -0.61(-2.69%)
Sep 08, 2011 23.09 23.32 22.67 22.69 68,475 -0.61(-2.62%)
Sep 07, 2011 22.70 23.48 22.57 23.30 131,073 +0.93(+4.16%)
Sep 06, 2011 22.00 22.50 21.94 22.37 88,917 +0.13(+0.58%)
Sep 02, 2011 22.64 23.07 22.22 22.24 79,374 -0.92(-3.97%)
Sep 01, 2011 23.43 23.70 22.93 23.16 134,741 -0.32(-1.36%)
Aug 31, 2011 23.43 23.73 23.10 23.48 94,516 +0.10(+0.43%)
Aug 30, 2011 23.20 23.52 22.94 23.38 89,136 -0.01(-0.04%)
Aug 29, 2011 22.61 23.39 22.59 23.39 80,319 +1.06(+4.75%)
Aug 26, 2011 22.00 22.66 21.14 22.33 62,579 +0.09(+0.40%)
Aug 25, 2011 23.19 23.28 22.10 22.24 69,060 -0.77(-3.35%)
Aug 24, 2011 22.65 23.31 22.28 23.01 67,993 +0.26(+1.14%)
Aug 23, 2011 22.05 22.95 21.63 22.75 111,563 +0.72(+3.27%)
Aug 22, 2011 22.80 22.80 21.93 22.03 43,252 -0.28(-1.26%)
Aug 19, 2011 22.42 23.18 22.25 22.31 115,394 -0.45(-1.98%)
Aug 18, 2011 22.92 23.08 22.48 22.76 124,485 -0.65(-2.78%)
Aug 17, 2011 23.28 23.84 23.28 23.41 33,595 +0.24(+1.04%)
Aug 16, 2011 22.95 23.28 22.90 23.17 80,243 -0.05(-0.22%)
Aug 15, 2011 23.37 23.51 22.80 23.22 101,675 -0.03(-0.13%)
Aug 12, 2011 23.30 23.67 22.78 23.25 127,012 +0.11(+0.48%)
Aug 11, 2011 22.28 23.40 22.14 23.14 168,166 +0.93(+4.19%)
Aug 10, 2011 22.96 23.18 22.11 22.21 191,104 -1.29(-5.49%)
Aug 09, 2011 22.75 23.59 21.71 23.50 208,920 +1.17(+5.24%)
Aug 08, 2011 23.05 24.04 22.33 22.33 272,978 -1.13(-4.82%)
Aug 05, 2011 23.58 23.88 23.01 23.46 248,844 +0.10(+0.43%)
Aug 04, 2011 23.79 24.17 23.21 23.36 117,589 -0.63(-2.63%)
Aug 03, 2011 23.57 24.03 23.40 23.99 60,016 +0.41(+1.74%)
Aug 02, 2011 23.40 23.82 23.37 23.58 112,643 +0.04(+0.17%)
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.