Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.12 23.38 22.62 23.24 13,768 +0.29(+1.26%)
Sep 29, 2010 23.17 23.19 22.85 22.96 1,738,383 -0.29(-1.23%)
Sep 28, 2010 23.10 23.43 22.78 23.24 13,083 +0.02(+0.09%)
Sep 27, 2010 23.42 23.47 23.00 23.22 1,500,136 -0.19(-0.83%)
Sep 24, 2010 23.17 23.51 23.07 23.42 2,361,364 +0.64(+2.83%)
Sep 23, 2010 22.77 23.64 22.59 22.77 197 -0.97(-4.08%)
Sep 22, 2010 24.28 24.43 23.64 23.74 1,926,742 -0.62(-2.53%)
Sep 21, 2010 24.41 24.69 24.22 24.36 2,849,687 -0.06(-0.24%)
Sep 20, 2010 23.62 24.62 23.49 24.42 2,998,356 +0.96(+4.11%)
Sep 17, 2010 23.45 23.48 23.11 23.45 2,050,914 +0.03(+0.14%)
Sep 15, 2010 23.24 23.62 23.06 23.42 1,627,686 +0.12(+0.53%)
Sep 14, 2010 23.20 23.55 23.03 23.30 2,403,926 +0.03(+0.12%)
Sep 13, 2010 23.19 23.43 23.05 23.27 2,338,032 +0.43(+1.87%)
Sep 10, 2010 23.00 23.03 22.74 22.84 1,782,747 -0.07(-0.31%)
Sep 09, 2010 23.66 23.76 22.80 22.91 2,302 -0.31(-1.33%)
Sep 08, 2010 23.23 23.52 23.17 23.22 26,432 +0.13(+0.56%)
Sep 07, 2010 23.60 23.68 23.06 23.09 255 -0.72(-3.02%)
Sep 03, 2010 23.81 24.06 23.53 23.81 2,464,861 +0.21(+0.87%)
Sep 02, 2010 23.45 23.77 23.10 23.60 3,768,560 +0.21(+0.88%)
Sep 01, 2010 22.84 23.55 22.66 23.40 4,418,001 +1.08(+4.82%)
Aug 31, 2010 22.32 22.45 21.62 22.32 16,851 +0.43(+1.98%)
Aug 30, 2010 21.99 22.36 21.88 21.89 2,308,385 -0.19(-0.88%)
Aug 27, 2010 22.08 22.11 21.14 22.08 1,942,405 +0.39(+1.80%)
Aug 26, 2010 21.69 21.91 21.40 21.69 3,411 +0.07(+0.33%)
Aug 25, 2010 21.07 21.71 21.02 21.62 4,610 +0.35(+1.63%)
Aug 24, 2010 20.93 21.53 20.77 21.28 319 -0.08(-0.35%)
Aug 23, 2010 21.66 21.73 21.27 21.35 1,376,767 -0.18(-0.83%)
Aug 20, 2010 21.48 21.64 21.26 21.53 1,460,152 -0.04(-0.18%)
Aug 19, 2010 21.95 22.00 21.46 21.57 73,952 -0.43(-1.97%)
Aug 18, 2010 21.99 22.14 21.48 22.00 63,456 +0.18(+0.84%)
Aug 17, 2010 21.19 22.05 21.01 21.82 80,723 +0.94(+4.48%)
Aug 16, 2010 20.85 21.15 20.61 20.88 2,818,620 -0.12(-0.56%)
Aug 13, 2010 21.00 21.33 20.80 21.00 2,459,050 -0.03(-0.15%)
Aug 12, 2010 20.88 21.28 20.68 21.03 3,525,154 -0.24(-1.11%)
Aug 11, 2010 21.53 21.98 20.99 21.27 7,286 -0.98(-4.42%)
Aug 10, 2010 22.25 22.49 21.85 22.25 70,686 -0.06(-0.29%)
Aug 09, 2010 22.47 22.81 22.04 22.32 3,331,053 +0.01(+0.05%)
Aug 06, 2010 22.31 22.35 21.67 22.31 2,338,939 +0.18(+0.82%)
Aug 05, 2010 22.26 22.66 22.10 22.12 67,326 -0.43(-1.90%)
Aug 04, 2010 22.77 22.82 22.34 22.55 110,096 -0.06(-0.28%)
Aug 03, 2010 23.01 23.05 22.55 22.62 4,667 -0.54(-2.33%)
Aug 02, 2010 22.64 23.34 22.41 23.16 3,302,736 +1.00(+4.51%)
Jul 30, 2010 22.16 22.28 21.38 22.16 2,436,519 +0.22(+1.00%)
Jul 29, 2010 22.14 22.20 21.53 21.94 1,972,261 +0.05(+0.22%)
Jul 28, 2010 21.89 22.26 21.60 21.89 22,547 +0.15(+0.69%)
Jul 27, 2010 21.74 22.51 21.55 21.74 15,485 -0.38(-1.74%)
Jul 26, 2010 21.49 22.39 21.36 22.12 2,971,338 +0.68(+3.17%)
Jul 23, 2010 20.97 21.47 20.55 21.44 3,002,221 +0.29(+1.39%)
Jul 22, 2010 20.74 21.32 20.56 21.15 14,856 +0.79(+3.89%)
Jul 21, 2010 21.10 21.18 20.24 20.36 3,178,704 -0.52(-2.48%)
Jul 20, 2010 20.88 21.04 20.12 20.88 18,373 +0.22(+1.09%)
Jul 19, 2010 20.05 20.83 19.89 20.65 2,763,503 +0.60(+3.01%)
Jul 16, 2010 20.05 20.90 19.79 20.05 4,085,552 -1.01(-4.80%)
Jul 15, 2010 21.17 21.21 20.51 21.06 1,754,736 -0.14(-0.68%)
Jul 14, 2010 21.19 21.61 20.93 21.20 22,917 -0.18(-0.83%)
Jul 13, 2010 21.25 21.65 21.09 21.38 3,189,538 +0.49(+2.35%)
Jul 12, 2010 21.03 21.09 20.63 20.89 2,119,824 -0.27(-1.26%)
Jul 09, 2010 21.16 21.18 20.66 21.16 1,872,258 +0.35(+1.70%)
Jul 08, 2010 20.99 21.20 20.30 20.80 3,315,536 +0.12(+0.59%)
Jul 07, 2010 19.22 20.70 19.21 20.68 4,296,106 +1.46(+7.62%)
Jul 06, 2010 19.22 20.27 18.98 19.22 8,783 -0.34(-1.75%)
Jul 02, 2010 19.56 20.14 19.42 19.56 3,106,478 -0.33(-1.67%)
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.