Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.85 22.85 22.85 22.85 660 +0.10(+0.44%)
Oct 28, 2010 22.75 22.75 22.75 22.75 368 +0.10(+0.44%)
Oct 27, 2010 22.70 22.70 22.65 22.65 1,245 -0.30(-1.31%)
Oct 25, 2010 22.89 23.00 22.70 22.95 5,276 +0.70(+3.15%)
Oct 22, 2010 22.25 22.25 22.25 22.25 135 -0.18(-0.80%)
Oct 21, 2010 22.43 22.43 22.43 22.43 180 +1.37(+6.51%)
Oct 20, 2010 20.90 21.06 20.90 21.06 890 +0.21(+1.01%)
Oct 19, 2010 20.95 20.95 20.85 20.85 1,805 -0.40(-1.88%)
Oct 15, 2010 21.25 21.25 21.25 0 +0.50(+2.41%)
Oct 13, 2010 20.75 20.75 20.75 0 -0.05(-0.24%)
Oct 12, 2010 20.80 20.80 20.80 20.80 2,292 +0.05(+0.24%)
Oct 11, 2010 20.75 20.75 20.75 20.75 680 -0.10(-0.48%)
Oct 08, 2010 20.85 20.85 20.85 20.85 520 +0.01(+0.05%)
Oct 06, 2010 20.84 20.84 20.84 0 -0.09(-0.43%)
Oct 05, 2010 20.55 20.93 20.55 20.93 8,590 +0.88(+4.39%)
Oct 04, 2010 20.05 20.05 20.05 20.05 110 -0.61(-2.95%)
Oct 01, 2010 20.45 20.66 20.45 20.66 711 -0.04(-0.19%)
Sep 28, 2010 20.70 20.70 20.70 0 +0.15(+0.73%)
Sep 27, 2010 20.55 20.55 20.55 20.55 185 +0.25(+1.23%)
Sep 24, 2010 20.30 20.30 20.30 20.30 224 +0.25(+1.25%)
Sep 21, 2010 20.05 20.05 20.05 0 +0.30(+1.52%)
Sep 15, 2010 19.75 19.75 19.75 0 -0.37(-1.84%)
Sep 14, 2010 20.10 20.12 20.10 20.12 310 +0.27(+1.36%)
Sep 13, 2010 19.40 19.85 19.40 19.85 330 +1.35(+7.30%)
Sep 08, 2010 18.50 18.50 18.50 0 -0.35(-1.86%)
Sep 02, 2010 18.85 18.85 18.85 0 +1.80(+10.56%)
Aug 31, 2010 17.05 17.05 17.05 0 -0.75(-4.21%)
Aug 27, 2010 17.80 17.80 17.80 0 -0.46(-2.52%)
Aug 26, 2010 18.26 18.26 18.26 18.26 200 -0.14(-0.76%)
Aug 25, 2010 18.40 18.40 18.40 18.40 135 -0.95(-4.91%)
Aug 23, 2010 19.35 19.35 19.35 0 +0.40(+2.11%)
Aug 20, 2010 18.87 18.95 18.65 18.95 715 -0.45(-2.32%)
Aug 19, 2010 19.47 19.47 19.40 19.40 680 -0.10(-0.51%)
Aug 17, 2010 19.50 19.50 19.50 0 +0.25(+1.30%)
Aug 16, 2010 19.25 19.25 19.25 19.25 181 +0.15(+0.79%)
Aug 13, 2010 19.05 19.10 19.00 19.10 6,255 -0.25(-1.29%)
Aug 11, 2010 19.35 19.35 19.35 0 -0.95(-4.68%)
Aug 10, 2010 20.30 20.30 20.30 20.30 263 -0.35(-1.69%)
Aug 06, 2010 20.65 20.65 20.65 0 -0.42(-1.99%)
Aug 03, 2010 21.07 21.07 21.07 0 +0.17(+0.81%)
Aug 02, 2010 20.95 20.95 20.90 20.90 375 +0.60(+2.96%)
Jul 30, 2010 20.30 20.30 20.30 20.30 200 +0.00(+0.00%)
Jul 29, 2010 20.15 20.30 20.15 20.30 1,065 -0.30(-1.46%)
Jul 27, 2010 20.60 20.60 20.60 0 +0.65(+3.26%)
Jul 22, 2010 19.95 19.95 19.95 0 +0.60(+3.10%)
Jul 21, 2010 19.35 19.35 19.35 19.35 100 -0.15(-0.77%)
Jul 20, 2010 19.50 19.50 19.50 19.50 165 -0.10(-0.51%)
Jul 19, 2010 19.60 19.60 19.60 19.60 200 +0.00(+0.00%)
Jul 16, 2010 19.60 19.60 19.60 19.60 185 -0.13(-0.66%)
Jul 15, 2010 19.73 19.73 19.73 19.73 123 +0.78(+4.12%)
Jul 12, 2010 18.95 18.95 18.95 18.95 0 +0.30(+1.61%)
Jul 09, 2010 18.65 18.65 18.65 18.65 135 -1.45(-7.21%)
Jul 08, 2010 20.10 20.10 20.10 20.10 365 +0.25(+1.26%)
Jul 07, 2010 19.46 19.85 19.46 19.85 320 -0.10(-0.50%)
Jul 06, 2010 20.15 20.15 19.70 19.95 2,970 +1.00(+5.28%)
Jul 02, 2010 19.10 19.10 18.95 18.95 8,653 +0.10(+0.53%)
Jun 30, 2010 18.85 18.85 18.85 0 +0.28(+1.51%)
Jun 29, 2010 18.50 18.57 18.50 18.57 5,655 -0.78(-4.03%)
Jun 24, 2010 19.35 19.35 19.35 0 -0.01(-0.05%)
Jun 22, 2010 19.36 19.36 19.36 425 -0.89(-4.40%)
Jun 21, 2010 20.25 20.25 20.25 20.25 745 +0.20(+1.00%)
Jun 18, 2010 20.05 20.05 20.05 20.05 260 -0.25(-1.23%)
Jun 16, 2010 20.30 20.30 20.30 0 +0.30(+1.50%)
Jun 14, 2010 20.00 20.00 20.00 400 +0.95(+4.99%)
Jun 09, 2010 19.05 19.05 19.05 19.05 0 +0.85(+4.67%)
Jun 07, 2010 18.20 18.20 18.20 18.20 0 -0.40(-2.15%)
Jun 02, 2010 18.60 18.60 18.60 0 -0.25(-1.33%)
Jun 01, 2010 18.85 18.85 18.85 18.85 600 +0.45(+2.45%)
May 28, 2010 18.65 18.65 18.40 18.40 3,630 -0.25(-1.34%)
May 27, 2010 18.90 18.90 18.35 18.65 765 +0.50(+2.75%)
May 26, 2010 17.85 18.15 17.85 18.15 1,070 +1.15(+6.76%)
May 25, 2010 17.20 17.50 17.00 17.00 795 -1.17(-6.44%)
May 24, 2010 18.17 18.17 18.17 18.17 137 -0.13(-0.71%)
May 21, 2010 18.30 18.30 18.30 18.30 1,632 +0.75(+4.27%)
May 20, 2010 17.80 18.45 17.55 17.55 3,867 -1.20(-6.40%)
May 19, 2010 18.75 18.75 18.75 18.75 600 -1.15(-5.78%)
May 18, 2010 19.90 19.90 19.90 19.90 155 +0.35(+1.79%)
May 17, 2010 19.45 19.55 19.45 19.55 320 +0.15(+0.77%)
May 14, 2010 19.60 19.80 19.40 19.40 834 -0.80(-3.96%)
May 13, 2010 20.20 20.20 20.20 20.20 250 -0.45(-2.18%)
May 12, 2010 20.35 20.65 20.35 20.65 601 +0.55(+2.74%)
May 11, 2010 20.10 20.10 20.10 20.10 1,106 -0.90(-4.29%)
May 10, 2010 20.35 21.00 20.35 21.00 1,275 +1.35(+6.87%)
May 07, 2010 19.65 19.65 19.00 19.65 700 -0.75(-3.68%)
May 06, 2010 20.40 20.40 20.40 20.40 180 -0.15(-0.73%)
May 05, 2010 20.90 20.90 20.55 20.55 518 -0.80(-3.75%)
May 04, 2010 21.35 21.35 21.35 21.35 120 -1.05(-4.69%)
May 03, 2010 22.30 22.40 22.30 22.40 1,025 -0.05(-0.22%)
Apr 30, 2010 22.45 22.45 22.45 22.45 1,320 +0.05(+0.22%)
Apr 29, 2010 22.40 22.40 22.40 22.40 325 +1.45(+6.92%)
Apr 28, 2010 20.94 20.95 20.90 20.95 1,245 -0.90(-4.12%)
Apr 26, 2010 21.85 21.85 21.85 21.85 0 -0.10(-0.46%)
Apr 23, 2010 21.75 21.95 21.75 21.95 1,183 +0.50(+2.33%)
Apr 22, 2010 21.45 21.50 21.45 21.45 1,925 -0.35(-1.61%)
Apr 21, 2010 21.75 21.85 21.75 21.80 8,790 -0.55(-2.46%)
Apr 20, 2010 22.42 22.42 22.35 22.35 2,245 +0.45(+2.05%)
Apr 19, 2010 22.14 22.14 21.90 21.90 306 -0.30(-1.35%)
Apr 16, 2010 22.20 22.20 22.20 22.20 855 -0.55(-2.42%)
Apr 14, 2010 22.75 22.75 22.75 22.75 0 -0.35(-1.52%)
Apr 13, 2010 22.99 23.10 22.99 23.10 1,560 -0.10(-0.43%)
Apr 12, 2010 23.06 23.20 23.00 23.20 1,148 +0.43(+1.89%)
Apr 09, 2010 22.77 22.77 22.77 22.77 165 +0.21(+0.93%)
Apr 08, 2010 22.30 22.56 22.20 22.56 1,325 +0.11(+0.49%)
Apr 07, 2010 22.30 22.45 22.30 22.45 302 +0.15(+0.67%)
Apr 06, 2010 22.40 22.55 22.30 22.30 1,230 -0.30(-1.33%)
Apr 05, 2010 22.60 22.67 22.20 22.60 1,465 +1.05(+4.87%)
Mar 31, 2010 21.55 21.55 21.55 0 +0.25(+1.17%)
Mar 30, 2010 21.30 21.30 21.30 21.30 570 +0.20(+0.95%)
Mar 29, 2010 21.15 21.40 21.10 21.10 975 -0.25(-1.17%)
Mar 25, 2010 21.35 21.35 21.35 21.35 0 +0.38(+1.81%)
Mar 24, 2010 20.97 20.97 20.97 20.97 685 -0.38(-1.78%)
Mar 22, 2010 21.35 21.35 21.35 21.35 0 -0.35(-1.61%)
Mar 19, 2010 21.50 21.70 21.50 21.70 1,005 -0.05(-0.23%)
Mar 18, 2010 21.75 21.75 21.75 21.75 150 -0.05(-0.23%)
Mar 17, 2010 22.01 22.01 21.80 21.80 3,425 -0.18(-0.82%)
Mar 16, 2010 21.98 21.98 21.98 21.98 470 +0.48(+2.23%)
Mar 15, 2010 21.80 21.80 21.50 21.50 490 -0.45(-2.05%)
Mar 12, 2010 21.95 21.95 21.95 21.95 830 -0.45(-2.01%)
Mar 11, 2010 22.40 22.40 22.40 22.40 145 -0.10(-0.44%)
Mar 10, 2010 22.28 22.50 22.28 22.50 520 +1.15(+5.39%)
Mar 09, 2010 21.47 21.60 21.35 21.35 550 -0.30(-1.39%)
Mar 08, 2010 21.65 21.65 21.65 21.65 350 +0.05(+0.23%)
Mar 05, 2010 21.60 21.60 21.60 21.60 545 +0.95(+4.60%)
Mar 04, 2010 20.65 20.65 20.65 20.65 1,315 -0.80(-3.73%)
Mar 03, 2010 21.10 21.45 21.10 21.45 970 +0.50(+2.39%)
Mar 02, 2010 20.65 20.95 20.65 20.95 1,595 +0.50(+2.44%)
Mar 01, 2010 20.45 20.45 20.45 20.45 185 +0.00(+0.00%)
Feb 26, 2010 20.45 20.45 20.45 20.45 1,875 -0.10(-0.49%)
Feb 25, 2010 20.13 20.55 20.10 20.55 1,056 -0.25(-1.20%)
Feb 24, 2010 20.61 20.80 20.61 20.80 4,375 -0.07(-0.34%)
Feb 23, 2010 20.83 20.90 20.59 20.87 42,099 -0.13(-0.62%)
Feb 22, 2010 20.84 21.00 20.84 21.00 1,328 +0.10(+0.48%)
Feb 18, 2010 20.90 20.90 20.90 0 +0.40(+1.95%)
Feb 17, 2010 20.20 20.50 20.20 20.50 638 -0.05(-0.24%)
Feb 16, 2010 20.09 20.55 20.09 20.55 102,585 +0.90(+4.58%)
Feb 10, 2010 19.65 19.65 19.65 0 -0.45(-2.24%)
Feb 04, 2010 20.10 20.10 20.10 0 -0.80(-3.83%)
Feb 03, 2010 20.90 20.90 20.90 20.90 116 -0.15(-0.71%)
Feb 01, 2010 21.05 21.05 21.05 0 +1.05(+5.25%)
Jan 27, 2010 20.00 20.00 20.00 20.00 0 -0.60(-2.91%)
Dec 10, 2009 20.60 20.60 20.60 0 -0.86(-4.01%)
Dec 07, 2009 21.46 21.46 21.46 21.46 0 -0.68(-3.07%)
Nov 30, 2009 22.14 22.14 22.14 22.14 0 -0.85(-3.70%)
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.