Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.13 24.13 23.95 24.00 89,728 -0.13(-0.54%)
Oct 28, 2011 24.20 24.20 23.96 24.13 56,703 +0.09(+0.37%)
Oct 27, 2011 23.97 24.12 23.97 24.04 240,184 +0.16(+0.67%)
Oct 26, 2011 23.80 23.89 23.03 23.88 133,219 +0.06(+0.25%)
Oct 25, 2011 23.92 23.92 23.74 23.82 57,569 -0.18(-0.75%)
Oct 24, 2011 23.75 24.00 23.44 24.00 368,169 +0.35(+1.48%)
Oct 21, 2011 23.47 23.66 23.47 23.65 40,247 +0.13(+0.55%)
Oct 20, 2011 23.49 23.54 23.40 23.52 63,346 +0.05(+0.21%)
Oct 19, 2011 23.50 23.89 23.35 23.47 53,261 +0.00(+0.00%)
Oct 18, 2011 23.44 23.51 23.29 23.47 57,035 +0.06(+0.26%)
Oct 17, 2011 23.41 23.67 23.29 23.41 147,948 +0.00(+0.00%)
Oct 14, 2011 23.47 23.47 23.23 23.41 123,642 +0.02(+0.09%)
Oct 13, 2011 23.28 23.44 23.25 23.39 98,473 +0.08(+0.34%)
Oct 12, 2011 23.20 23.32 23.14 23.31 60,913 +0.19(+0.82%)
Oct 11, 2011 23.19 23.19 23.01 23.12 57,193 -0.03(-0.13%)
Oct 10, 2011 22.94 23.25 22.92 23.15 67,288 +0.31(+1.36%)
Oct 07, 2011 22.81 23.00 22.46 22.84 106,071 -0.01(-0.04%)
Oct 06, 2011 22.63 22.93 22.63 22.85 74,680 +0.06(+0.26%)
Oct 05, 2011 22.55 22.79 22.55 22.79 63,788 +0.09(+0.40%)
Oct 04, 2011 22.71 22.80 22.50 22.70 334,343 -0.09(-0.40%)
Oct 03, 2011 22.95 23.07 22.77 22.79 37,892 -0.21(-0.91%)
Sep 30, 2011 23.07 23.12 22.97 23.00 43,112 -0.09(-0.39%)
Sep 29, 2011 23.30 23.30 23.08 23.09 95,877 -0.07(-0.31%)
Sep 28, 2011 23.24 23.28 23.08 23.16 48,964 -0.13(-0.55%)
Sep 27, 2011 23.32 23.33 23.23 23.29 93,226 +0.11(+0.47%)
Sep 26, 2011 23.15 23.27 23.15 23.18 29,452 -0.03(-0.13%)
Sep 23, 2011 23.15 23.37 23.13 23.21 85,330 +0.04(+0.19%)
Sep 22, 2011 23.28 23.38 23.12 23.17 65,407 -0.14(-0.61%)
Sep 21, 2011 23.45 23.50 23.31 23.31 137,975 -0.11(-0.47%)
Sep 20, 2011 23.39 23.43 23.35 23.42 79,313 +0.02(+0.09%)
Sep 19, 2011 23.25 23.45 23.25 23.40 31,055 +0.04(+0.17%)
Sep 16, 2011 23.52 23.53 23.36 23.36 121,347 -0.06(-0.26%)
Sep 15, 2011 23.48 23.49 23.38 23.42 88,616 -0.08(-0.34%)
Sep 14, 2011 23.42 23.52 23.23 23.50 204,302 +0.25(+1.07%)
Sep 13, 2011 23.49 23.49 23.22 23.25 124,973 -0.05(-0.21%)
Sep 12, 2011 23.50 23.50 23.16 23.30 85,942 -0.04(-0.15%)
Sep 09, 2011 23.37 23.39 23.25 23.34 23,494 +0.07(+0.28%)
Sep 08, 2011 23.35 23.42 23.27 23.27 159,665 -0.07(-0.30%)
Sep 07, 2011 23.28 23.41 23.24 23.34 83,611 +0.19(+0.82%)
Sep 06, 2011 23.40 23.40 23.15 23.15 38,144 -0.24(-1.03%)
Sep 02, 2011 23.27 23.78 23.27 23.39 231,608 +0.06(+0.26%)
Sep 01, 2011 23.16 23.35 23.16 23.33 72,501 +0.23(+1.00%)
Aug 31, 2011 23.08 23.19 22.92 23.10 231,669 +0.16(+0.70%)
Aug 30, 2011 22.95 22.95 22.75 22.94 177,485 +0.05(+0.22%)
Aug 29, 2011 22.80 22.93 22.74 22.89 1,496,235 +0.09(+0.39%)
Aug 26, 2011 22.75 22.89 22.73 22.80 67,372 -0.05(-0.22%)
Aug 25, 2011 22.80 23.57 22.77 22.85 71,257 -0.17(-0.74%)
Aug 24, 2011 23.30 23.30 22.77 23.02 174,585 -0.18(-0.78%)
Aug 23, 2011 23.13 23.23 22.97 23.20 150,306 +0.01(+0.04%)
Aug 22, 2011 23.21 23.27 23.10 23.19 74,636 +0.03(+0.13%)
Aug 19, 2011 23.22 23.22 23.05 23.16 50,902 +0.01(+0.04%)
Aug 18, 2011 23.30 23.46 23.10 23.15 206,753 -0.35(-1.49%)
Aug 17, 2011 23.45 23.55 23.35 23.50 221,172 +0.18(+0.77%)
Aug 16, 2011 23.21 23.44 23.21 23.32 167,454 -0.10(-0.43%)
Aug 15, 2011 23.18 23.45 23.18 23.42 250,795 +0.15(+0.65%)
Aug 12, 2011 23.02 23.35 22.99 23.27 39,968 +0.09(+0.38%)
Aug 11, 2011 22.95 23.18 22.73 23.18 78,331 +0.00(+0.00%)
Aug 10, 2011 22.53 23.32 22.53 23.18 55,656 -0.23(-0.98%)
Aug 09, 2011 24.05 23.41 23.01 23.41 94,177 +0.42(+1.83%)
Aug 08, 2011 23.57 23.88 22.95 22.99 145,913 -0.94(-3.93%)
Aug 05, 2011 24.24 24.25 23.71 23.93 195,043 -0.33(-1.37%)
Aug 04, 2011 24.45 24.51 24.24 24.26 146,563 -0.31(-1.25%)
Aug 03, 2011 24.55 24.60 24.50 24.57 69,286 -0.03(-0.12%)
Aug 02, 2011 24.66 24.71 24.55 24.60 187,149 -0.10(-0.40%)
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.