Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.27 24.05 23.13 23.91 220,732 +0.57(+2.44%)
Oct 28, 2010 23.59 23.64 23.05 23.34 210,314 -0.19(-0.81%)
Oct 27, 2010 23.67 23.73 23.09 23.53 230,441 -0.32(-1.34%)
Oct 25, 2010 23.95 24.38 23.78 23.85 377,907 +0.09(+0.38%)
Oct 22, 2010 23.91 24.06 23.63 23.76 150,737 +0.04(+0.17%)
Oct 21, 2010 24.12 24.44 23.36 23.72 356,955 -0.28(-1.17%)
Oct 20, 2010 23.55 24.08 23.29 24.00 303,877 +0.61(+2.61%)
Oct 19, 2010 24.13 24.39 23.02 23.39 557,892 -1.11(-4.53%)
Oct 18, 2010 24.49 25.04 24.36 24.50 280,583 +0.02(+0.08%)
Oct 15, 2010 24.56 24.66 24.01 24.48 767,837 +0.21(+0.87%)
Oct 14, 2010 24.77 24.90 23.98 24.27 359,282 -0.47(-1.90%)
Oct 13, 2010 24.58 25.14 24.41 24.74 492,533 +0.26(+1.06%)
Oct 12, 2010 24.25 24.63 23.78 24.48 669,253 +0.14(+0.58%)
Oct 11, 2010 24.43 24.59 24.27 24.34 595,958 -0.06(-0.25%)
Oct 08, 2010 23.99 24.57 23.75 24.40 377,813 +0.47(+1.96%)
Oct 07, 2010 24.39 24.46 23.70 23.93 268,542 -0.27(-1.12%)
Oct 06, 2010 24.26 24.56 23.78 24.20 446,464 -0.20(-0.82%)
Oct 05, 2010 23.87 24.57 23.80 24.40 546,800 +0.75(+3.17%)
Oct 04, 2010 23.98 24.22 23.41 23.65 293,558 -0.35(-1.46%)
Oct 01, 2010 23.79 24.49 23.55 24.00 689,937 +0.51(+2.17%)
Sep 30, 2010 24.00 24.18 23.00 23.49 498,977 -0.39(-1.63%)
Sep 29, 2010 22.86 23.93 22.86 23.88 697,910 +0.97(+4.23%)
Sep 28, 2010 23.18 23.35 22.67 22.91 457,850 -0.17(-0.74%)
Sep 27, 2010 23.31 23.31 22.58 23.08 591,430 -0.12(-0.52%)
Sep 24, 2010 22.75 23.53 22.64 23.20 802,884 +0.70(+3.11%)
Sep 23, 2010 21.25 22.59 21.10 22.50 734,799 +1.10(+5.14%)
Sep 22, 2010 20.85 21.58 20.85 21.40 382,379 +0.45(+2.15%)
Sep 21, 2010 21.38 21.64 20.85 20.95 548,758 -0.40(-1.87%)
Sep 20, 2010 20.77 21.48 20.51 21.35 354,089 +0.65(+3.14%)
Sep 17, 2010 21.05 21.05 20.48 20.70 346,003 -0.50(-2.36%)
Sep 15, 2010 20.41 21.35 20.19 21.20 527,631 +0.64(+3.11%)
Sep 14, 2010 20.61 21.06 20.41 20.56 304,918 -0.10(-0.48%)
Sep 13, 2010 21.00 21.02 20.63 20.66 270,364 -0.04(-0.19%)
Sep 10, 2010 20.55 20.97 20.37 20.70 359,384 +0.17(+0.83%)
Sep 09, 2010 20.85 21.09 20.40 20.53 294,139 +0.00(+0.00%)
Sep 08, 2010 20.07 20.59 20.07 20.53 328,819 +0.49(+2.45%)
Sep 07, 2010 20.82 20.82 19.92 20.04 507,935 -0.98(-4.66%)
Sep 03, 2010 20.89 21.06 20.55 21.02 438,151 +0.31(+1.50%)
Sep 02, 2010 20.57 20.80 20.35 20.71 271,605 +0.17(+0.83%)
Sep 01, 2010 20.07 20.56 19.80 20.54 492,090 +0.84(+4.26%)
Aug 31, 2010 19.98 20.30 19.65 19.70 515,707 -0.31(-1.55%)
Aug 30, 2010 20.19 20.38 19.96 20.01 548,821 -0.27(-1.33%)
Aug 27, 2010 19.88 20.36 19.21 20.28 825,686 +0.64(+3.26%)
Aug 26, 2010 19.45 20.00 19.44 19.64 863,086 +0.26(+1.34%)
Aug 25, 2010 19.35 19.40 18.84 19.38 751,378 -0.20(-1.02%)
Aug 24, 2010 19.32 19.85 19.00 19.58 840,006 -0.08(-0.41%)
Aug 23, 2010 20.10 20.54 19.62 19.66 572,860 +0.18(+0.92%)
Aug 20, 2010 19.25 19.51 19.05 19.48 573,835 +0.08(+0.41%)
Aug 19, 2010 19.60 19.70 19.25 19.40 818,168 -0.32(-1.62%)
Aug 18, 2010 19.87 20.11 19.20 19.72 965,520 -0.23(-1.15%)
Aug 17, 2010 19.88 20.11 19.52 19.95 969,400 +0.36(+1.84%)
Aug 16, 2010 19.77 19.99 19.45 19.59 936,633 -0.41(-2.05%)
Aug 13, 2010 20.13 20.34 19.81 20.00 743,697 -0.31(-1.53%)
Aug 12, 2010 20.12 20.55 20.00 20.31 667,651 +0.00(+0.00%)
Aug 11, 2010 20.85 20.86 20.22 20.31 1,250,459 -0.73(-3.47%)
Aug 10, 2010 21.87 21.95 20.99 21.04 2,204,224 -2.04(-8.84%)
Aug 09, 2010 22.83 23.14 21.85 23.08 1,045,249 -0.06(-0.26%)
Aug 06, 2010 23.36 23.36 22.54 23.14 452,900 -0.41(-1.74%)
Aug 05, 2010 23.79 24.01 23.44 23.55 238,075 -0.47(-1.96%)
Aug 04, 2010 23.54 24.09 23.44 24.02 338,146 +0.62(+2.65%)
Aug 03, 2010 23.23 23.70 22.99 23.40 506,104 +0.03(+0.13%)
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.