Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.29 24.45 24.08 24.10 178,129 -0.41(-1.67%)
Oct 28, 2011 24.45 24.61 24.36 24.51 313,933 +0.09(+0.37%)
Oct 27, 2011 24.37 24.64 24.07 24.42 522,140 +0.73(+3.08%)
Oct 26, 2011 23.88 23.93 23.32 23.69 611,308 +0.07(+0.30%)
Oct 25, 2011 24.08 24.08 23.57 23.62 403,432 -0.52(-2.15%)
Oct 24, 2011 23.74 24.20 23.73 24.14 966,205 +0.42(+1.77%)
Oct 21, 2011 23.60 23.78 23.43 23.72 931,869 +0.41(+1.76%)
Oct 20, 2011 23.30 23.35 23.00 23.31 325,698 +0.06(+0.26%)
Oct 19, 2011 23.66 23.76 23.23 23.25 353,217 -0.42(-1.77%)
Oct 18, 2011 23.43 23.87 23.09 23.67 208,282 +0.26(+1.11%)
Oct 17, 2011 23.75 23.82 23.38 23.41 122,852 -0.35(-1.47%)
Oct 14, 2011 23.67 23.79 23.50 23.76 234,570 +0.37(+1.58%)
Oct 13, 2011 23.21 23.47 23.09 23.39 373,986 +0.03(+0.13%)
Oct 12, 2011 23.37 23.62 23.34 23.36 876,538 +0.11(+0.47%)
Oct 11, 2011 23.00 23.42 23.00 23.25 166,966 +0.08(+0.35%)
Oct 10, 2011 22.87 23.18 22.79 23.17 74,512 +0.81(+3.62%)
Oct 07, 2011 22.74 22.74 22.25 22.36 285,121 -0.21(-0.93%)
Oct 06, 2011 22.36 22.57 22.33 22.57 246,074 +0.51(+2.31%)
Oct 05, 2011 21.64 22.12 21.41 22.06 290,230 +0.54(+2.51%)
Oct 04, 2011 20.81 21.62 20.54 21.52 1,169,098 +0.45(+2.13%)
Oct 03, 2011 21.81 22.09 21.07 21.07 854,364 -0.89(-4.04%)
Sep 30, 2011 22.28 22.47 21.95 21.96 205,660 -0.61(-2.70%)
Sep 29, 2011 23.21 23.21 22.10 22.57 164,230 -0.20(-0.88%)
Sep 28, 2011 23.41 23.55 22.77 22.77 151,954 -0.57(-2.44%)
Sep 27, 2011 23.63 23.83 23.26 23.34 132,482 +0.28(+1.21%)
Sep 26, 2011 22.88 23.11 22.30 23.06 391,521 +0.44(+1.95%)
Sep 23, 2011 22.32 22.70 22.29 22.62 218,968 +0.20(+0.89%)
Sep 22, 2011 22.48 22.79 22.07 22.42 507,476 -0.79(-3.40%)
Sep 21, 2011 23.90 23.92 23.21 23.21 171,521 -0.66(-2.76%)
Sep 20, 2011 24.16 24.42 23.87 23.87 96,565 -0.20(-0.83%)
Sep 19, 2011 23.72 24.21 23.63 24.07 49,418 -0.10(-0.41%)
Sep 16, 2011 24.16 24.36 23.95 24.17 79,874 +0.08(+0.33%)
Sep 15, 2011 24.17 24.17 23.82 24.09 52,205 +0.14(+0.58%)
Sep 14, 2011 23.63 24.19 23.26 23.95 170,869 +0.46(+1.96%)
Sep 13, 2011 23.13 23.57 23.07 23.49 285,925 +0.42(+1.82%)
Sep 12, 2011 22.65 23.13 22.55 23.07 297,601 +0.07(+0.30%)
Sep 09, 2011 23.42 23.90 22.84 23.00 133,347 -0.68(-2.87%)
Sep 08, 2011 23.76 24.05 23.61 23.68 198,974 -0.24(-1.00%)
Sep 07, 2011 23.57 23.93 23.55 23.92 198,253 +0.68(+2.93%)
Sep 06, 2011 22.72 23.26 22.51 23.24 142,037 -0.08(-0.34%)
Sep 02, 2011 23.42 23.61 23.20 23.32 174,105 -0.65(-2.71%)
Sep 01, 2011 24.38 24.52 23.90 23.97 188,711 -0.33(-1.36%)
Aug 31, 2011 24.32 24.70 24.10 24.30 686,027 +0.07(+0.29%)
Aug 30, 2011 23.85 24.35 23.77 24.23 873,121 +0.27(+1.13%)
Aug 29, 2011 23.51 23.96 23.50 23.96 137,984 +0.78(+3.36%)
Aug 26, 2011 22.36 23.19 22.09 23.18 240,936 +0.64(+2.84%)
Aug 25, 2011 23.14 23.17 22.52 22.54 261,631 -0.46(-2.00%)
Aug 24, 2011 22.58 23.00 22.50 23.00 216,641 +0.37(+1.62%)
Aug 23, 2011 21.73 22.63 21.66 22.63 109,963 +0.96(+4.45%)
Aug 22, 2011 22.16 22.30 21.60 21.67 109,809 +0.03(+0.14%)
Aug 19, 2011 21.75 22.29 21.64 21.64 205,428 -0.48(-2.17%)
Aug 18, 2011 22.78 22.78 21.87 22.12 431,513 -1.22(-5.23%)
Aug 17, 2011 23.67 23.78 23.17 23.34 262,745 -0.14(-0.60%)
Aug 16, 2011 23.58 23.69 23.27 23.48 481,510 -0.39(-1.63%)
Aug 15, 2011 23.67 23.87 23.49 23.87 387,023 +0.42(+1.79%)
Aug 12, 2011 23.34 23.60 23.13 23.45 540,893 +0.33(+1.43%)
Aug 11, 2011 22.15 23.40 22.13 23.12 511,549 +1.04(+4.71%)
Aug 10, 2011 22.42 22.81 22.01 22.08 638,378 -0.66(-2.90%)
Aug 09, 2011 23.12 22.75 21.39 22.74 989,092 +1.28(+5.96%)
Aug 08, 2011 22.46 22.64 21.45 21.46 1,154,790 -1.77(-7.62%)
Aug 05, 2011 23.69 23.89 22.66 23.23 1,027,074 -0.25(-1.06%)
Aug 04, 2011 24.66 24.66 23.45 23.48 1,426,456 -1.54(-6.16%)
Aug 03, 2011 24.81 25.03 24.24 25.02 1,892,108 +0.21(+0.85%)
Aug 02, 2011 25.43 25.66 24.78 24.81 328,616 -0.80(-3.12%)
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.