Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.98 20.34 19.53 19.56 167,438 -0.71(-3.52%)
Sep 29, 2011 20.38 20.38 19.61 20.28 162,863 +0.29(+1.45%)
Sep 28, 2011 20.66 20.93 19.98 19.99 121,359 -0.73(-3.51%)
Sep 27, 2011 20.85 21.44 20.37 20.71 157,582 +0.20(+0.97%)
Sep 26, 2011 20.47 20.59 19.95 20.51 130,436 +0.23(+1.15%)
Sep 23, 2011 20.00 20.68 20.00 20.28 131,914 +0.32(+1.62%)
Sep 22, 2011 20.15 20.76 19.76 19.96 212,187 -0.69(-3.35%)
Sep 21, 2011 21.68 21.99 20.61 20.65 141,675 -0.96(-4.46%)
Sep 20, 2011 22.27 22.56 21.61 21.61 127,470 -0.55(-2.48%)
Sep 19, 2011 22.73 22.73 21.81 22.16 103,316 -1.08(-4.65%)
Sep 16, 2011 22.60 23.31 22.13 23.24 447,456 +0.79(+3.53%)
Sep 15, 2011 22.54 22.94 22.24 22.45 158,681 +0.15(+0.68%)
Sep 14, 2011 22.37 22.75 21.91 22.30 181,281 +0.16(+0.71%)
Sep 13, 2011 21.67 22.26 21.23 22.14 140,901 +0.55(+2.53%)
Sep 12, 2011 20.80 21.69 20.80 21.60 184,475 +0.53(+2.52%)
Sep 09, 2011 21.70 22.02 20.88 21.06 348,384 -0.82(-3.76%)
Sep 08, 2011 22.40 22.67 21.86 21.89 110,912 -0.58(-2.59%)
Sep 07, 2011 21.76 22.48 21.44 22.47 336,697 +1.05(+4.88%)
Sep 06, 2011 20.33 21.46 20.33 21.42 207,884 +0.41(+1.93%)
Sep 02, 2011 21.63 22.37 20.95 21.02 230,251 -1.04(-4.73%)
Sep 01, 2011 22.10 22.45 21.82 22.06 236,006 -0.04(-0.16%)
Aug 31, 2011 22.09 22.37 21.86 22.10 263,900 +0.19(+0.87%)
Aug 30, 2011 21.74 22.15 21.67 21.90 148,828 +0.06(+0.29%)
Aug 29, 2011 21.47 21.90 21.37 21.84 148,621 +0.80(+3.79%)
Aug 26, 2011 20.49 21.11 20.30 21.04 99,087 +0.35(+1.70%)
Aug 25, 2011 21.28 21.38 20.59 20.69 196,338 -0.46(-2.16%)
Aug 24, 2011 20.80 21.21 20.36 21.15 121,006 +0.35(+1.69%)
Aug 23, 2011 20.39 20.81 20.24 20.80 229,165 +0.41(+2.03%)
Aug 22, 2011 20.79 20.79 20.23 20.39 244,635 +0.09(+0.44%)
Aug 19, 2011 20.27 20.97 20.11 20.30 280,771 -0.50(-2.42%)
Aug 18, 2011 21.13 21.58 20.38 20.80 361,085 -0.91(-4.21%)
Aug 17, 2011 21.90 22.16 21.46 21.71 183,253 -0.13(-0.61%)
Aug 16, 2011 22.12 22.23 21.73 21.85 270,503 -0.47(-2.12%)
Aug 15, 2011 21.88 22.32 21.67 22.32 339,481 +0.57(+2.60%)
Aug 12, 2011 21.04 21.91 20.90 21.75 349,938 +0.85(+4.07%)
Aug 11, 2011 19.42 20.95 18.92 20.90 440,792 +1.63(+8.47%)
Aug 10, 2011 18.85 20.01 17.82 19.27 857,729 +0.12(+0.61%)
Aug 09, 2011 19.14 19.76 17.93 19.15 1,041,395 -0.33(-1.70%)
Aug 08, 2011 20.69 21.22 19.15 19.48 593,319 -1.70(-8.02%)
Aug 05, 2011 22.17 22.33 20.73 21.18 764,788 -0.85(-3.85%)
Aug 04, 2011 24.11 24.12 21.94 22.03 1,013,562 -2.28(-9.38%)
Aug 03, 2011 24.87 25.27 24.30 24.31 759,061 -0.46(-1.84%)
Aug 02, 2011 25.03 25.25 24.76 24.77 148,265 -0.39(-1.54%)
Aug 01, 2011 25.44 25.91 24.98 25.15 273,733 -0.34(-1.32%)
Jul 29, 2011 25.38 25.65 24.53 25.49 193,646 +0.05(+0.20%)
Jul 28, 2011 25.84 25.84 25.41 25.44 61,007 -0.29(-1.14%)
Jul 27, 2011 26.46 26.63 25.62 25.73 192,899 -0.78(-2.95%)
Jul 26, 2011 26.60 26.80 26.46 26.51 84,368 -0.04(-0.15%)
Jul 25, 2011 26.61 26.83 26.51 26.55 30,898 -0.40(-1.48%)
Jul 22, 2011 26.92 27.10 26.76 26.95 29,499 -0.11(-0.40%)
Jul 21, 2011 26.75 27.19 26.64 27.06 180,741 +0.47(+1.76%)
Jul 20, 2011 26.87 26.87 26.52 26.59 93,522 -0.28(-1.03%)
Jul 19, 2011 26.29 26.87 26.29 26.87 84,601 +0.77(+2.95%)
Jul 18, 2011 26.34 26.41 25.68 26.10 198,223 -0.35(-1.33%)
Jul 15, 2011 26.20 26.50 26.16 26.45 75,135 +0.29(+1.10%)
Jul 14, 2011 26.75 27.25 26.11 26.16 86,056 -0.59(-2.19%)
Jul 13, 2011 26.55 26.85 26.09 26.75 179,785 +0.33(+1.24%)
Jul 12, 2011 26.69 27.17 26.40 26.42 67,318 -0.42(-1.57%)
Jul 11, 2011 27.38 27.53 26.80 26.84 49,308 -0.86(-3.09%)
Jul 08, 2011 27.51 27.75 27.51 27.69 96,055 -0.15(-0.53%)
Jul 07, 2011 27.69 28.15 27.55 27.84 139,639 +0.27(+0.98%)
Jul 06, 2011 27.33 27.60 27.14 27.57 101,833 +0.11(+0.40%)
Jul 05, 2011 27.76 27.76 27.38 27.46 184,214 -0.12(-0.44%)
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.