Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.30 25.78 24.16 24.20 513,800 -1.42(-5.55%)
Sep 29, 2011 25.78 26.10 24.85 25.63 504,640 +0.44(+1.76%)
Sep 28, 2011 25.90 26.47 25.09 25.18 1,468,584 +2.17(+9.43%)
Sep 27, 2011 22.38 23.43 22.26 23.01 294,828 +1.13(+5.15%)
Sep 26, 2011 22.85 22.91 21.42 21.89 644,257 -0.72(-3.19%)
Sep 23, 2011 22.25 22.66 22.12 22.61 302,470 +0.31(+1.41%)
Sep 22, 2011 21.78 22.61 21.78 22.29 368,163 -0.35(-1.55%)
Sep 21, 2011 23.56 23.72 22.64 22.64 136,941 -0.91(-3.88%)
Sep 20, 2011 24.27 24.42 23.56 23.56 208,669 -0.56(-2.34%)
Sep 19, 2011 24.00 24.39 23.81 24.12 130,327 -0.30(-1.25%)
Sep 16, 2011 24.11 24.52 24.03 24.43 502,732 +0.46(+1.93%)
Sep 15, 2011 23.94 23.98 23.48 23.96 598,425 +0.31(+1.33%)
Sep 14, 2011 23.36 23.99 22.87 23.65 187,647 +0.56(+2.44%)
Sep 13, 2011 22.97 23.21 22.75 23.09 171,338 +0.21(+0.93%)
Sep 12, 2011 22.43 22.99 22.27 22.87 139,213 +0.13(+0.57%)
Sep 09, 2011 23.08 23.27 22.55 22.75 186,414 -0.58(-2.49%)
Sep 08, 2011 23.69 23.90 23.21 23.33 162,626 -0.56(-2.36%)
Sep 07, 2011 23.49 23.92 23.44 23.89 279,568 +0.79(+3.40%)
Sep 06, 2011 22.38 23.11 22.11 23.11 382,730 -0.07(-0.32%)
Sep 02, 2011 23.34 23.67 22.82 23.18 331,168 -0.78(-3.24%)
Sep 01, 2011 24.36 24.62 23.69 23.96 231,891 -0.38(-1.56%)
Aug 31, 2011 24.54 24.67 23.80 24.33 296,657 -0.06(-0.23%)
Aug 30, 2011 24.21 24.57 23.87 24.39 249,571 +0.03(+0.11%)
Aug 29, 2011 23.40 24.38 23.40 24.36 196,623 +1.23(+5.31%)
Aug 26, 2011 22.34 23.22 21.96 23.13 175,923 +0.60(+2.67%)
Aug 25, 2011 23.13 23.21 22.46 22.53 169,566 -0.38(-1.65%)
Aug 24, 2011 22.60 23.04 22.35 22.91 136,426 +0.26(+1.14%)
Aug 23, 2011 21.68 22.65 21.41 22.65 193,840 +1.04(+4.83%)
Aug 22, 2011 21.97 22.04 21.42 21.61 136,066 +0.18(+0.82%)
Aug 19, 2011 21.66 22.40 21.31 21.43 239,303 -0.56(-2.56%)
Aug 18, 2011 22.52 22.79 21.78 22.00 269,254 -1.27(-5.48%)
Aug 17, 2011 23.52 23.65 23.03 23.27 90,363 -0.19(-0.83%)
Aug 16, 2011 23.58 23.83 23.22 23.47 156,320 -0.44(-1.85%)
Aug 15, 2011 23.70 23.91 23.43 23.91 110,923 +0.55(+2.37%)
Aug 12, 2011 23.52 23.52 22.54 23.36 258,247 +0.73(+3.23%)
Aug 11, 2011 21.88 22.93 21.75 22.63 674,688 +1.03(+4.79%)
Aug 10, 2011 22.87 22.88 21.52 21.59 314,806 -1.26(-5.50%)
Aug 09, 2011 23.15 22.85 20.84 22.85 454,740 +1.24(+5.73%)
Aug 08, 2011 23.15 23.78 21.61 21.61 377,803 -2.27(-9.52%)
Aug 05, 2011 24.37 24.43 23.21 23.88 286,910 -0.19(-0.81%)
Aug 04, 2011 25.29 25.32 24.08 24.08 188,742 -1.54(-6.02%)
Aug 03, 2011 25.41 25.63 24.78 25.62 221,250 +0.26(+1.02%)
Aug 02, 2011 25.77 26.19 25.32 25.36 274,009 -0.58(-2.24%)
Aug 01, 2011 26.42 26.44 25.63 25.94 302,799 -0.22(-0.85%)
Jul 29, 2011 25.90 26.21 25.79 26.16 712,260 -0.12(-0.46%)
Jul 28, 2011 26.41 26.60 26.27 26.28 242,166 -0.12(-0.45%)
Jul 27, 2011 27.02 27.02 26.37 26.40 278,500 -0.79(-2.89%)
Jul 26, 2011 27.77 27.80 27.15 27.19 185,870 -0.61(-2.19%)
Jul 25, 2011 27.67 28.09 27.63 27.80 123,485 -0.20(-0.73%)
Jul 22, 2011 28.11 28.17 28.00 28.00 83,880 -0.02(-0.07%)
Jul 21, 2011 27.43 28.05 27.24 28.02 163,347 +0.70(+2.57%)
Jul 20, 2011 27.55 27.55 27.22 27.32 127,179 -0.23(-0.84%)
Jul 19, 2011 27.72 27.93 27.45 27.55 192,897 +0.10(+0.37%)
Jul 18, 2011 27.60 27.75 27.12 27.45 185,516 -0.21(-0.77%)
Jul 15, 2011 27.89 28.08 27.38 27.66 219,101 -0.15(-0.53%)
Jul 14, 2011 28.55 28.66 27.70 27.81 154,327 -0.63(-2.21%)
Jul 13, 2011 28.62 28.88 28.32 28.44 153,614 +0.06(+0.20%)
Jul 12, 2011 28.53 28.79 28.35 28.38 229,502 -0.30(-1.06%)
Jul 11, 2011 28.53 28.87 28.41 28.69 260,734 -0.18(-0.64%)
Jul 08, 2011 28.77 29.02 28.69 28.87 108,490 -0.29(-0.98%)
Jul 07, 2011 28.81 29.31 28.81 29.16 200,890 +0.42(+1.48%)
Jul 06, 2011 28.64 28.81 28.30 28.73 206,350 -0.13(-0.45%)
Jul 05, 2011 28.93 29.03 28.62 28.86 297,443 -0.03(-0.10%)
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.