Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.69 23.07 22.52 22.64 735,856 -0.47(-2.03%)
Sep 29, 2011 22.71 23.11 22.40 23.11 1,041,186 +0.93(+4.19%)
Sep 28, 2011 23.24 23.37 22.14 22.18 306,409 -0.96(-4.15%)
Sep 27, 2011 23.28 23.77 22.96 23.14 693,751 +0.37(+1.62%)
Sep 26, 2011 22.56 22.78 21.97 22.77 430,674 +0.44(+1.97%)
Sep 23, 2011 21.84 22.69 21.83 22.33 510,810 +0.52(+2.38%)
Sep 22, 2011 21.46 22.08 21.16 21.81 1,556,052 -0.23(-1.04%)
Sep 21, 2011 23.10 23.10 22.01 22.04 734,163 -0.98(-4.26%)
Sep 20, 2011 23.73 23.74 23.02 23.02 550,294 -0.49(-2.08%)
Sep 19, 2011 24.02 24.02 23.11 23.51 1,021,514 -0.77(-3.17%)
Sep 16, 2011 24.59 24.69 24.14 24.28 886,593 -0.14(-0.57%)
Sep 15, 2011 24.10 24.48 24.05 24.42 1,165,025 +0.42(+1.75%)
Sep 14, 2011 24.46 24.48 23.73 24.00 1,222,235 -0.21(-0.87%)
Sep 13, 2011 23.75 24.25 23.75 24.21 732,918 +0.53(+2.24%)
Sep 12, 2011 23.24 23.69 22.99 23.68 442,932 +0.09(+0.38%)
Sep 09, 2011 23.71 23.82 23.26 23.59 624,429 -0.34(-1.42%)
Sep 08, 2011 24.55 24.68 23.74 23.93 547,795 -0.80(-3.23%)
Sep 07, 2011 23.98 24.80 23.98 24.73 452,544 +1.19(+5.06%)
Sep 06, 2011 23.10 23.65 22.68 23.54 582,567 -0.30(-1.26%)
Sep 02, 2011 24.32 24.52 23.68 23.84 513,295 -0.99(-3.99%)
Sep 01, 2011 25.83 25.98 24.78 24.83 462,487 -0.97(-3.76%)
Aug 31, 2011 25.44 25.93 25.38 25.80 606,941 +0.59(+2.34%)
Aug 30, 2011 25.07 25.44 24.54 25.21 985,569 -0.13(-0.51%)
Aug 29, 2011 24.13 25.44 24.01 25.34 980,772 +1.33(+5.54%)
Aug 26, 2011 23.22 24.26 22.86 24.01 1,007,895 +0.56(+2.39%)
Aug 25, 2011 24.53 24.72 23.38 23.45 559,974 -0.86(-3.54%)
Aug 24, 2011 24.11 24.68 24.00 24.31 894,880 +0.22(+0.91%)
Aug 23, 2011 23.59 24.09 23.34 24.09 880,646 +0.63(+2.69%)
Aug 22, 2011 24.31 24.36 23.30 23.46 365,469 -0.17(-0.72%)
Aug 19, 2011 23.65 24.66 23.56 23.63 495,977 -0.47(-1.95%)
Aug 18, 2011 25.15 25.22 23.89 24.10 781,479 -1.83(-7.06%)
Aug 17, 2011 26.27 26.46 25.55 25.93 224,846 -0.13(-0.50%)
Aug 16, 2011 26.08 26.34 25.76 26.06 517,088 -0.29(-1.10%)
Aug 15, 2011 25.89 26.35 25.54 26.35 484,505 +0.70(+2.73%)
Aug 12, 2011 25.43 25.66 25.08 25.65 752,015 +0.45(+1.79%)
Aug 11, 2011 24.43 25.59 24.18 25.20 620,506 +0.96(+3.96%)
Aug 10, 2011 24.86 25.23 24.23 24.24 757,555 -1.34(-5.24%)
Aug 09, 2011 25.83 25.62 23.77 25.58 971,394 +1.60(+6.67%)
Aug 08, 2011 25.83 26.38 23.93 23.98 1,576,593 -2.58(-9.71%)
Aug 05, 2011 27.32 27.32 26.02 26.56 813,024 -0.42(-1.56%)
Aug 04, 2011 27.87 28.08 26.98 26.98 850,594 -1.27(-4.50%)
Aug 03, 2011 28.16 28.34 27.54 28.25 568,665 +0.18(+0.64%)
Aug 02, 2011 28.94 29.30 28.04 28.07 510,731 -0.97(-3.34%)
Aug 01, 2011 30.00 30.10 28.72 29.04 643,952 -0.81(-2.71%)
Jul 29, 2011 28.67 30.67 28.56 29.85 1,660,797 +0.84(+2.90%)
Jul 28, 2011 29.36 29.53 28.55 29.01 528,774 -0.12(-0.41%)
Jul 27, 2011 29.66 29.70 29.06 29.13 976,150 -0.74(-2.48%)
Jul 26, 2011 29.34 30.15 29.20 29.87 957,617 +0.81(+2.79%)
Jul 25, 2011 29.02 29.30 28.75 29.06 673,116 -0.30(-1.02%)
Jul 22, 2011 29.44 29.45 29.29 29.36 618,346 -0.24(-0.81%)
Jul 21, 2011 29.73 29.92 29.56 29.60 466,182 +0.09(+0.30%)
Jul 20, 2011 29.97 29.99 29.50 29.51 394,888 -0.37(-1.24%)
Jul 19, 2011 29.57 29.94 29.45 29.88 376,894 +0.56(+1.91%)
Jul 18, 2011 29.72 29.77 28.95 29.32 519,921 -0.49(-1.64%)
Jul 15, 2011 30.12 30.12 29.72 29.81 421,852 -0.04(-0.13%)
Jul 14, 2011 30.69 30.70 29.76 29.85 551,391 -0.67(-2.20%)
Jul 13, 2011 30.87 31.00 30.43 30.52 631,201 -0.18(-0.59%)
Jul 12, 2011 30.64 31.02 30.59 30.70 569,086 +0.09(+0.29%)
Jul 11, 2011 31.19 31.32 30.54 30.61 408,104 -0.80(-2.55%)
Jul 08, 2011 31.57 31.62 31.20 31.41 447,185 -0.54(-1.69%)
Jul 07, 2011 31.72 32.09 31.68 31.95 509,181 +0.63(+2.01%)
Jul 06, 2011 31.42 31.43 31.05 31.32 851,910 -0.14(-0.45%)
Jul 05, 2011 31.40 31.60 31.06 31.46 342,777 -0.10(-0.32%)
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.