Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 22.66 22.81 22.54 22.66 1,182,933 +0.07(+0.31%)
Sep 29, 2010 22.41 22.63 22.31 22.59 1,305,010 +0.07(+0.31%)
Sep 28, 2010 22.20 22.55 22.07 22.52 613,917 +0.32(+1.44%)
Sep 27, 2010 22.41 22.46 22.05 22.20 592,172 -0.25(-1.11%)
Sep 24, 2010 22.25 22.54 22.22 22.45 779,225 +0.27(+1.22%)
Sep 23, 2010 22.22 22.36 22.05 22.18 477,672 -0.01(-0.05%)
Sep 22, 2010 22.09 22.28 22.05 22.19 462,325 +0.15(+0.68%)
Sep 21, 2010 22.37 22.37 22.02 22.04 611,472 -0.20(-0.90%)
Sep 20, 2010 22.10 22.34 21.96 22.24 504,686 +0.24(+1.09%)
Sep 17, 2010 22.32 22.35 21.80 22.00 3,888,659 -0.22(-0.99%)
Sep 15, 2010 21.90 22.26 21.70 22.22 1,372,810 +0.28(+1.28%)
Sep 14, 2010 22.35 22.49 21.94 21.94 599,318 -0.45(-2.01%)
Sep 13, 2010 22.70 22.75 22.25 22.39 510,083 -0.24(-1.06%)
Sep 10, 2010 22.36 22.65 22.35 22.63 620,968 +0.27(+1.21%)
Sep 09, 2010 22.25 22.51 22.06 22.36 842,398 -0.08(-0.36%)
Sep 08, 2010 22.55 22.84 22.40 22.44 765,709 -0.14(-0.62%)
Sep 07, 2010 22.38 22.75 22.33 22.58 1,159,160 +0.20(+0.89%)
Sep 03, 2010 22.19 22.38 22.16 22.38 1,388,754 +0.06(+0.27%)
Sep 02, 2010 22.00 22.39 22.00 22.32 2,026,555 +0.26(+1.18%)
Sep 01, 2010 21.90 22.08 21.89 22.06 1,419,870 +0.19(+0.87%)
Aug 31, 2010 21.80 21.96 21.73 21.87 791,412 +0.03(+0.14%)
Aug 30, 2010 21.60 21.89 21.57 21.84 758,469 +0.18(+0.83%)
Aug 27, 2010 21.49 21.81 21.21 21.66 556,254 +0.26(+1.21%)
Aug 26, 2010 21.42 21.55 21.17 21.40 491,659 +0.06(+0.28%)
Aug 25, 2010 21.50 21.66 21.14 21.34 711,327 -0.26(-1.20%)
Aug 24, 2010 21.36 21.76 21.26 21.60 920,500 +0.19(+0.89%)
Aug 23, 2010 21.38 21.47 21.17 21.41 1,450,789 +0.07(+0.33%)
Aug 20, 2010 21.03 21.34 21.03 21.34 483,863 +0.34(+1.62%)
Aug 19, 2010 21.14 21.14 20.99 21.00 1,237,066 +0.00(+0.00%)
Aug 18, 2010 21.05 21.26 21.00 21.00 1,771,293 -0.18(-0.85%)
Aug 17, 2010 20.85 21.18 20.82 21.18 1,389,615 +0.32(+1.53%)
Aug 16, 2010 20.83 20.86 20.60 20.86 534,955 +0.13(+0.63%)
Aug 13, 2010 20.42 20.82 20.41 20.73 857,976 +0.19(+0.93%)
Aug 12, 2010 20.34 20.67 20.26 20.54 947,658 +0.16(+0.79%)
Aug 11, 2010 20.63 20.72 20.33 20.38 778,439 -0.53(-2.53%)
Aug 10, 2010 20.92 21.17 20.63 20.91 795,563 -0.03(-0.14%)
Aug 09, 2010 20.95 21.15 20.92 20.94 504,848 -0.03(-0.14%)
Aug 06, 2010 20.96 21.06 20.59 20.97 582,350 -0.11(-0.52%)
Aug 05, 2010 21.00 21.10 20.66 21.08 1,204,737 +0.13(+0.62%)
Aug 04, 2010 20.40 21.10 20.40 20.95 1,597,776 +0.65(+3.20%)
Aug 03, 2010 20.18 20.41 20.10 20.30 710,664 +0.12(+0.59%)
Jul 30, 2010 20.24 20.29 19.97 20.18 506,751 -0.06(-0.30%)
Jul 29, 2010 20.28 20.29 20.02 20.24 536,461 +0.09(+0.45%)
Jul 28, 2010 20.18 20.27 20.05 20.15 489,987 -0.03(-0.15%)
Jul 27, 2010 20.54 20.71 20.16 20.18 653,834 -0.24(-1.18%)
Jul 26, 2010 20.65 20.65 20.42 20.42 749,120 -0.13(-0.63%)
Jul 23, 2010 20.42 20.57 20.29 20.55 526,281 +0.24(+1.18%)
Jul 22, 2010 20.38 20.67 20.18 20.31 1,183,155 -0.02(-0.10%)
Jul 21, 2010 20.50 20.50 20.22 20.33 590,929 -0.17(-0.83%)
Jul 20, 2010 20.26 20.50 20.25 20.50 1,811,094 +0.12(+0.59%)
Jul 19, 2010 20.13 20.39 20.13 20.38 475,145 +0.14(+0.69%)
Jul 16, 2010 20.00 20.25 20.00 20.24 826,391 +0.07(+0.35%)
Jul 15, 2010 20.01 20.17 19.95 20.17 881,345 +0.14(+0.70%)
Jul 14, 2010 20.24 20.24 20.00 20.03 523,977 -0.17(-0.84%)
Jul 13, 2010 20.25 20.25 20.11 20.20 409,916 +0.01(+0.05%)
Jul 12, 2010 20.24 20.25 20.04 20.19 282,027 -0.05(-0.25%)
Jul 09, 2010 20.05 20.25 19.95 20.24 736,633 +0.21(+1.05%)
Jul 08, 2010 20.15 20.16 19.91 20.03 794,584 -0.07(-0.35%)
Jul 07, 2010 19.82 20.16 19.82 20.10 1,044,037 +0.26(+1.31%)
Jul 06, 2010 19.65 19.99 19.65 19.84 780,408 +0.27(+1.38%)
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.