Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.62 23.68 23.50 23.55 217,438 -0.16(-0.69%)
Oct 28, 2010 23.67 23.75 23.53 23.71 399,727 +0.15(+0.63%)
Oct 27, 2010 23.66 23.70 23.33 23.56 334,285 -0.15(-0.64%)
Oct 25, 2010 23.75 23.90 23.60 23.71 1,935,419 +0.08(+0.35%)
Oct 22, 2010 23.71 23.79 23.61 23.63 549,312 -0.34(-1.42%)
Oct 21, 2010 24.04 24.13 23.81 23.97 278,015 -0.09(-0.36%)
Oct 20, 2010 23.93 24.15 23.91 24.06 310,475 +0.25(+1.06%)
Oct 19, 2010 23.73 23.92 23.69 23.80 961,205 -0.29(-1.22%)
Oct 18, 2010 23.84 24.21 23.79 24.10 1,974,923 +0.13(+0.53%)
Oct 15, 2010 24.11 24.13 23.88 23.97 268,895 +0.00(+0.01%)
Oct 14, 2010 23.85 23.97 23.82 23.97 760,600 +0.08(+0.34%)
Oct 13, 2010 23.77 23.96 23.71 23.89 208,513 +0.24(+1.03%)
Oct 12, 2010 23.65 23.65 23.45 23.64 349,892 +0.24(+1.04%)
Oct 11, 2010 23.53 23.54 23.37 23.40 250,281 -0.02(-0.09%)
Oct 08, 2010 23.42 23.46 23.25 23.42 424,418 +0.26(+1.12%)
Oct 07, 2010 23.35 23.37 23.04 23.16 813,391 -0.01(-0.04%)
Oct 06, 2010 23.34 23.42 23.15 23.17 511,643 -0.17(-0.73%)
Oct 05, 2010 23.20 23.39 23.14 23.34 400,653 +0.43(+1.87%)
Oct 04, 2010 23.04 23.11 22.89 22.91 208,717 -0.17(-0.75%)
Oct 01, 2010 23.08 23.20 22.97 23.08 398,082 +0.01(+0.03%)
Sep 30, 2010 23.42 23.48 22.99 23.08 431,925 -0.07(-0.32%)
Sep 29, 2010 23.24 23.33 23.14 23.15 316,208 -0.20(-0.86%)
Sep 28, 2010 23.16 23.63 23.01 23.35 706,593 -0.13(-0.54%)
Sep 27, 2010 23.57 23.63 23.43 23.48 705,139 -0.16(-0.68%)
Sep 24, 2010 23.55 23.79 23.55 23.64 499,830 +0.44(+1.90%)
Sep 23, 2010 23.00 23.25 22.94 23.20 311,482 +0.08(+0.35%)
Sep 22, 2010 23.23 23.31 23.05 23.12 430,973 -0.05(-0.21%)
Sep 21, 2010 23.16 23.25 22.97 23.17 384,094 +0.00(+0.01%)
Sep 20, 2010 22.92 23.16 22.89 23.16 223,402 +0.34(+1.47%)
Sep 17, 2010 22.83 22.97 22.74 22.83 191,725 +0.09(+0.39%)
Sep 15, 2010 22.51 22.81 22.45 22.74 226,056 +0.18(+0.81%)
Sep 14, 2010 22.44 22.67 22.39 22.56 201,382 -0.01(-0.04%)
Sep 13, 2010 22.64 22.68 22.51 22.57 221,233 +0.09(+0.38%)
Sep 10, 2010 22.47 22.52 22.41 22.48 188,377 +0.21(+0.93%)
Sep 09, 2010 22.27 22.40 22.20 22.27 184,875 +0.07(+0.33%)
Sep 08, 2010 22.11 22.30 22.11 22.20 147,817 +0.30(+1.35%)
Sep 07, 2010 21.84 21.93 21.79 21.90 245,638 -0.25(-1.12%)
Sep 03, 2010 22.03 22.15 21.95 22.15 271,948 +0.16(+0.75%)
Sep 02, 2010 21.59 21.98 21.59 21.98 211,899 +0.19(+0.88%)
Sep 01, 2010 21.65 21.88 21.57 21.79 345,959 +0.81(+3.84%)
Aug 31, 2010 21.00 21.14 20.89 20.99 314,033 -0.16(-0.77%)
Aug 30, 2010 21.29 21.38 21.12 21.15 190,909 -0.13(-0.62%)
Aug 27, 2010 21.28 21.36 21.08 21.28 288,083 +0.21(+1.01%)
Aug 26, 2010 21.22 21.34 21.06 21.07 378,591 +0.14(+0.66%)
Aug 25, 2010 20.74 20.99 20.68 20.93 229,258 +0.03(+0.15%)
Aug 24, 2010 20.86 21.09 20.76 20.90 320,384 +0.08(+0.39%)
Aug 23, 2010 20.84 21.02 20.82 20.82 269,190 -0.00(-0.01%)
Aug 20, 2010 20.80 20.89 20.70 20.82 345,328 -0.19(-0.91%)
Aug 19, 2010 21.39 21.41 20.94 21.01 442,708 -0.55(-2.54%)
Aug 18, 2010 21.68 21.68 21.43 21.56 253,567 -0.41(-1.87%)
Aug 17, 2010 21.91 22.04 21.83 21.97 321,815 +0.08(+0.35%)
Aug 16, 2010 21.75 21.95 21.72 21.89 438,374 +0.16(+0.74%)
Aug 13, 2010 21.73 21.81 21.67 21.73 386,124 +0.18(+0.82%)
Aug 12, 2010 21.42 21.58 21.42 21.56 235,218 +0.16(+0.75%)
Aug 11, 2010 21.47 21.50 21.38 21.40 511,041 -0.53(-2.44%)
Aug 10, 2010 21.72 21.99 21.58 21.93 501,973 -0.18(-0.82%)
Aug 09, 2010 22.15 22.20 22.10 22.11 193,376 +0.11(+0.48%)
Aug 06, 2010 22.01 22.01 21.76 22.01 182,965 +0.14(+0.64%)
Aug 05, 2010 21.85 21.88 21.70 21.87 236,263 -0.20(-0.91%)
Aug 04, 2010 22.01 22.15 21.98 22.07 487,762 +0.22(+0.99%)
Aug 03, 2010 21.74 22.02 21.73 21.85 519,238 +0.29(+1.33%)
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.