Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.89 22.11 21.89 22.09 174,966 +0.11(+0.50%)
Oct 28, 2010 22.14 22.14 21.85 21.98 91,619 +0.02(+0.09%)
Oct 27, 2010 21.88 21.96 21.71 21.96 86,728 +0.04(+0.18%)
Oct 25, 2010 21.87 22.07 21.87 21.92 97,087 +0.14(+0.62%)
Oct 22, 2010 21.74 21.80 21.69 21.78 42,006 +0.10(+0.48%)
Oct 21, 2010 21.67 21.87 21.48 21.68 151,447 +0.09(+0.42%)
Oct 20, 2010 21.32 21.67 21.32 21.59 225,016 +0.32(+1.50%)
Oct 19, 2010 21.44 21.69 21.15 21.27 347,289 -1.48(-6.51%)
Oct 18, 2010 21.74 22.75 21.54 22.75 170,959 +1.11(+5.13%)
Oct 15, 2010 21.73 21.76 21.46 21.64 331,352 +0.07(+0.32%)
Oct 14, 2010 21.56 21.68 21.44 21.57 216,029 -0.05(-0.23%)
Oct 13, 2010 21.62 21.73 21.53 21.62 351,185 +0.17(+0.79%)
Oct 12, 2010 21.23 21.48 21.09 21.45 68,162 +0.14(+0.66%)
Oct 11, 2010 21.43 21.43 21.29 21.31 80,297 -0.01(-0.05%)
Oct 08, 2010 21.32 21.38 21.07 21.32 247,425 +0.19(+0.90%)
Oct 07, 2010 21.24 21.26 20.98 21.13 254,517 -0.01(-0.05%)
Oct 06, 2010 21.33 21.40 21.08 21.14 157,895 -0.23(-1.08%)
Oct 05, 2010 21.24 21.41 21.10 21.37 123,676 +0.49(+2.35%)
Oct 04, 2010 20.95 21.02 20.69 20.88 273,802 -0.11(-0.52%)
Oct 01, 2010 20.99 21.25 20.89 20.99 229,653 -0.01(-0.06%)
Sep 30, 2010 21.34 21.34 20.91 21.00 449,301 -0.12(-0.55%)
Sep 29, 2010 21.11 21.19 21.01 21.12 196,587 -0.01(-0.05%)
Sep 28, 2010 21.04 21.16 20.76 21.13 347,249 +0.10(+0.48%)
Sep 27, 2010 21.06 21.13 20.96 21.03 216,855 -0.03(-0.14%)
Sep 24, 2010 20.95 21.07 20.85 21.06 615,553 +0.49(+2.38%)
Sep 23, 2010 20.58 20.85 20.53 20.57 269,607 -0.15(-0.72%)
Sep 22, 2010 20.81 20.92 20.62 20.72 958,319 -0.09(-0.43%)
Sep 21, 2010 20.89 20.98 20.76 20.81 524,883 -0.06(-0.29%)
Sep 20, 2010 20.58 20.89 20.58 20.87 55,344 +0.33(+1.61%)
Sep 17, 2010 20.54 20.59 20.45 20.54 136,551 +0.07(+0.34%)
Sep 15, 2010 20.35 20.51 20.28 20.47 64,945 +0.06(+0.29%)
Sep 14, 2010 20.39 20.53 20.32 20.41 69,062 -0.03(-0.15%)
Sep 13, 2010 20.33 20.47 20.33 20.44 81,317 +0.33(+1.64%)
Sep 10, 2010 20.12 20.16 20.07 20.11 12,660 +0.02(+0.10%)
Sep 09, 2010 20.31 20.38 20.02 20.09 34,052 +0.01(+0.05%)
Sep 08, 2010 19.98 20.19 19.98 20.08 60,357 +0.17(+0.85%)
Sep 07, 2010 20.05 20.05 19.91 19.91 47,062 -0.22(-1.09%)
Sep 03, 2010 20.05 20.20 19.97 20.13 77,859 +0.29(+1.48%)
Sep 02, 2010 19.62 19.85 19.59 19.84 61,511 +0.29(+1.46%)
Sep 01, 2010 19.15 19.56 19.15 19.55 30,158 +0.70(+3.71%)
Aug 31, 2010 18.84 18.98 18.66 18.85 1,400 +0.01(+0.05%)
Aug 30, 2010 19.18 19.18 18.84 18.84 35,074 -0.35(-1.82%)
Aug 27, 2010 19.19 19.22 18.70 19.19 292,698 +0.34(+1.80%)
Aug 26, 2010 19.05 19.15 18.81 18.85 85,638 -0.10(-0.53%)
Aug 25, 2010 18.67 19.01 18.50 18.95 599,241 +0.16(+0.85%)
Aug 24, 2010 18.93 18.97 18.63 18.79 55,873 -0.39(-2.03%)
Aug 23, 2010 19.42 19.45 19.16 19.18 35,863 -0.17(-0.88%)
Aug 20, 2010 19.30 19.35 19.14 19.35 23,135 +0.04(+0.21%)
Aug 19, 2010 19.57 19.57 19.26 19.31 43,284 -0.39(-1.98%)
Aug 18, 2010 19.51 19.78 19.46 19.70 40,680 +0.12(+0.61%)
Aug 17, 2010 19.42 19.75 19.41 19.58 43,688 +0.37(+1.93%)
Aug 16, 2010 19.11 19.32 19.07 19.21 209,477 +0.01(+0.05%)
Aug 13, 2010 19.20 19.36 19.20 19.20 17,127 -0.12(-0.62%)
Aug 12, 2010 18.99 19.41 18.95 19.32 55,492 -0.02(-0.10%)
Aug 11, 2010 19.59 19.68 19.30 19.34 25,948 -0.65(-3.25%)
Aug 10, 2010 20.04 20.14 19.84 19.99 220,285 -0.22(-1.09%)
Aug 09, 2010 20.13 20.23 20.09 20.21 150,015 +0.16(+0.80%)
Aug 06, 2010 20.05 20.11 19.80 20.05 99,212 -0.05(-0.26%)
Aug 05, 2010 20.02 20.15 19.96 20.10 140,323 -0.07(-0.33%)
Aug 04, 2010 20.01 20.17 20.00 20.17 68,280 +0.19(+0.95%)
Aug 03, 2010 20.11 20.11 19.87 19.98 138,060 -0.18(-0.89%)
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.