Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 24.74 24.78 24.64 24.70 75,295 +0.00(+0.00%)
Jul 29, 2011 24.74 24.76 24.69 24.70 107,518 -0.09(-0.36%)
Jul 28, 2011 24.82 24.82 24.74 24.79 77,898 -0.02(-0.08%)
Jul 27, 2011 24.83 24.86 24.79 24.81 64,990 -0.04(-0.16%)
Jul 26, 2011 24.86 24.86 24.80 24.85 46,467 +0.04(+0.16%)
Jul 25, 2011 24.78 24.87 24.78 24.81 70,146 -0.02(-0.08%)
Jul 22, 2011 24.83 24.83 24.80 24.83 32,325 +0.01(+0.04%)
Jul 21, 2011 24.81 24.83 24.80 24.82 56,559 +0.00(+0.00%)
Jul 20, 2011 24.74 24.82 24.74 24.82 80,337 +0.01(+0.04%)
Jul 19, 2011 24.73 24.81 24.73 24.81 78,114 +0.04(+0.16%)
Jul 18, 2011 24.76 24.80 24.76 24.77 62,567 -0.06(-0.24%)
Jul 15, 2011 24.84 24.86 24.81 24.83 90,518 -0.06(-0.24%)
Jul 14, 2011 24.81 24.91 24.81 24.89 102,576 +0.02(+0.08%)
Jul 13, 2011 24.79 24.87 24.79 24.87 56,564 +0.03(+0.12%)
Jul 12, 2011 24.78 24.85 24.78 24.84 34,685 -0.06(-0.24%)
Jul 11, 2011 24.89 24.91 24.84 24.90 35,829 +0.00(+0.00%)
Jul 08, 2011 24.86 24.94 24.86 24.90 86,113 +0.05(+0.20%)
Jul 07, 2011 24.93 24.96 24.85 24.85 206,326 -0.08(-0.32%)
Jul 06, 2011 24.92 24.93 24.86 24.93 33,708 +0.01(+0.04%)
Jul 05, 2011 24.93 24.93 24.87 24.92 96,604 +0.04(+0.16%)
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.