Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 21.79 22.32 21.72 21.79 1,957,740 -0.15(-0.66%)
Sep 29, 2011 21.77 22.05 21.64 21.93 1,830,307 +0.44(+2.03%)
Sep 28, 2011 22.48 22.48 21.48 21.50 1,790,973 -0.85(-3.79%)
Sep 27, 2011 22.46 22.75 22.24 22.35 1,787,479 +0.27(+1.21%)
Sep 26, 2011 21.71 22.10 21.64 22.08 1,337,966 +0.40(+1.86%)
Sep 23, 2011 21.48 21.82 21.26 21.68 1,451,084 +0.10(+0.49%)
Sep 22, 2011 21.51 21.68 21.25 21.57 1,881,361 -0.35(-1.62%)
Sep 21, 2011 22.41 22.53 21.90 21.93 1,282,151 -0.52(-2.30%)
Sep 20, 2011 22.41 22.65 22.36 22.44 1,128,971 +0.08(+0.36%)
Sep 19, 2011 22.31 22.44 22.10 22.36 895,720 -0.22(-0.96%)
Sep 16, 2011 22.48 22.77 22.42 22.58 1,930,556 +0.23(+1.01%)
Sep 15, 2011 22.43 22.50 22.12 22.35 2,114,366 +0.02(+0.11%)
Sep 14, 2011 21.85 22.52 21.64 22.33 1,765,257 +0.50(+2.29%)
Sep 13, 2011 21.77 21.92 21.54 21.83 1,484,701 +0.14(+0.63%)
Sep 12, 2011 21.44 21.77 21.38 21.69 1,502,149 +0.10(+0.49%)
Sep 09, 2011 21.94 21.94 21.48 21.59 1,494,402 -0.63(-2.83%)
Sep 08, 2011 21.97 22.42 21.95 22.22 2,180,489 +0.17(+0.77%)
Sep 07, 2011 21.77 22.06 21.76 22.05 1,686,682 +0.46(+2.13%)
Sep 06, 2011 21.35 21.64 21.21 21.59 1,858,560 -0.28(-1.29%)
Sep 02, 2011 21.80 22.10 21.73 21.87 1,707,853 -0.20(-0.91%)
Sep 01, 2011 22.29 22.48 22.02 22.07 1,694,163 -0.19(-0.87%)
Aug 31, 2011 22.31 22.40 22.05 22.27 2,242,147 +0.10(+0.44%)
Aug 30, 2011 22.18 22.31 21.93 22.17 1,393,774 -0.03(-0.15%)
Aug 29, 2011 21.72 22.23 21.72 22.20 1,175,774 +0.61(+2.84%)
Aug 26, 2011 21.31 21.63 20.86 21.59 2,206,309 +0.33(+1.56%)
Aug 25, 2011 22.84 22.84 21.06 21.26 3,808,740 -1.68(-7.31%)
Aug 24, 2011 22.79 23.10 22.75 22.93 2,137,825 +0.09(+0.39%)
Aug 23, 2011 22.49 22.86 22.16 22.85 2,857,427 +0.28(+1.25%)
Aug 22, 2011 22.66 22.77 22.35 22.56 2,185,691 +0.23(+1.01%)
Aug 19, 2011 22.31 22.85 22.26 22.34 1,636,661 -0.27(-1.21%)
Aug 18, 2011 22.43 22.81 22.28 22.61 1,949,257 -0.44(-1.92%)
Aug 17, 2011 23.00 23.24 22.90 23.06 1,157,068 +0.17(+0.74%)
Aug 16, 2011 22.60 22.98 22.47 22.89 1,321,776 +0.16(+0.71%)
Aug 15, 2011 22.47 22.75 22.31 22.73 917,721 +0.40(+1.81%)
Aug 12, 2011 22.18 22.43 21.98 22.32 1,403,602 +0.35(+1.62%)
Aug 11, 2011 21.59 22.24 21.28 21.97 2,411,854 +0.42(+1.95%)
Aug 10, 2011 21.68 22.05 21.45 21.55 3,664,301 -0.47(-2.12%)
Aug 09, 2011 22.07 22.05 20.92 22.02 3,319,974 +0.44(+2.02%)
Aug 08, 2011 22.07 22.36 21.57 21.58 2,594,299 -0.94(-4.15%)
Aug 05, 2011 22.23 22.75 21.81 22.52 2,533,821 +0.53(+2.42%)
Aug 04, 2011 22.57 22.81 21.98 21.98 2,272,913 -1.10(-4.75%)
Aug 03, 2011 22.79 23.10 22.58 23.08 1,873,198 +0.27(+1.17%)
Aug 02, 2011 23.05 23.20 22.81 22.81 1,655,387 -0.30(-1.29%)
Aug 01, 2011 23.64 23.64 23.03 23.11 1,841,167 -0.25(-1.07%)
Jul 29, 2011 23.41 23.59 23.23 23.36 1,210,948 -0.19(-0.82%)
Jul 28, 2011 23.66 23.85 23.53 23.56 631,402 -0.07(-0.31%)
Jul 27, 2011 24.08 24.11 23.60 23.63 1,090,293 -0.52(-2.14%)
Jul 26, 2011 24.39 24.42 24.13 24.14 882,488 -0.20(-0.83%)
Jul 25, 2011 24.35 24.52 24.28 24.35 1,045,086 -0.08(-0.33%)
Jul 22, 2011 24.55 24.56 24.37 24.43 867,259 -0.06(-0.26%)
Jul 21, 2011 24.24 24.51 24.09 24.49 1,113,968 +0.40(+1.64%)
Jul 20, 2011 24.18 24.21 23.99 24.10 603,419 -0.11(-0.44%)
Jul 19, 2011 23.75 24.24 23.72 24.20 870,305 +0.53(+2.24%)
Jul 18, 2011 23.87 23.87 23.47 23.67 812,048 -0.22(-0.91%)
Jul 15, 2011 23.79 23.91 23.61 23.89 1,316,951 +0.13(+0.54%)
Jul 14, 2011 23.75 23.95 23.64 23.76 1,527,339 +0.10(+0.41%)
Jul 13, 2011 23.80 23.89 23.61 23.66 751,576 -0.02(-0.07%)
Jul 12, 2011 23.44 23.79 23.44 23.68 1,191,817 +0.14(+0.61%)
Jul 11, 2011 23.80 23.81 23.44 23.54 1,499,940 -0.49(-2.04%)
Jul 08, 2011 23.74 24.03 23.63 24.03 2,439,842 +0.06(+0.23%)
Jul 07, 2011 24.44 24.44 23.88 23.97 2,863,925 -0.35(-1.45%)
Jul 06, 2011 24.13 24.34 24.06 24.32 1,365,034 +0.18(+0.77%)
Jul 05, 2011 24.11 24.15 23.95 24.14 1,178,034 -0.01(-0.03%)
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.