Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | -1.04(-4.64%) |
Sep 29, 2011 | 22.43 | 22.43 | 22.43 | 22.43 | 1,877 | +1.13(+5.31%) |
Sep 27, 2011 | 21.30 | 21.30 | 21.30 | 0 | +2.38(+12.58%) | |
Sep 26, 2011 | 18.37 | 18.92 | 18.37 | 18.92 | 2,260 | -1.05(-5.26%) |
Sep 23, 2011 | 19.97 | 19.97 | 19.97 | 19.97 | 107 | -0.79(-3.81%) |
Sep 22, 2011 | 19.97 | 20.76 | 19.97 | 20.76 | 992 | +0.41(+2.01%) |
Sep 20, 2011 | 20.35 | 20.35 | 20.35 | 0 | +0.41(+2.06%) | |
Sep 19, 2011 | 19.94 | 19.94 | 19.94 | 19.94 | 182 | -0.35(-1.72%) |
Sep 16, 2011 | 20.33 | 20.33 | 20.29 | 20.29 | 981 | -0.04(-0.20%) |
Sep 15, 2011 | 20.33 | 20.33 | 20.33 | 20.33 | 182 | +0.33(+1.65%) |
Sep 13, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.86(+4.49%) |
Sep 09, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) |
Sep 08, 2011 | 19.70 | 19.71 | 19.14 | 19.14 | 22,250 | -0.51(-2.60%) |
Sep 07, 2011 | 19.73 | 19.73 | 19.65 | 19.65 | 2,088 | +0.94(+5.02%) |
Sep 06, 2011 | 19.29 | 19.29 | 18.71 | 18.71 | 15,404 | -1.92(-9.31%) |
Sep 02, 2011 | 20.63 | 20.63 | 20.63 | 20.63 | 112 | -0.82(-3.82%) |
Sep 01, 2011 | 21.55 | 21.60 | 21.45 | 21.45 | 1,562 | +0.35(+1.66%) |
Aug 31, 2011 | 21.10 | 21.15 | 21.10 | 21.10 | 1,247 | +1.47(+7.49%) |
Aug 30, 2011 | 19.44 | 19.63 | 19.44 | 19.63 | 455 | -0.35(-1.75%) |
Aug 29, 2011 | 19.51 | 19.98 | 19.44 | 19.98 | 1,151 | +1.33(+7.13%) |
Aug 26, 2011 | 18.38 | 18.65 | 18.38 | 18.65 | 3,119 | -0.32(-1.69%) |
Aug 25, 2011 | 18.96 | 18.97 | 18.92 | 18.97 | 2,132 | +0.38(+2.04%) |
Aug 24, 2011 | 18.59 | 18.59 | 18.59 | 18.59 | 511 | +0.31(+1.70%) |
Aug 22, 2011 | 18.28 | 18.28 | 18.28 | 0 | +0.34(+1.90%) | |
Aug 19, 2011 | 18.02 | 18.03 | 17.90 | 17.94 | 1,313 | -1.07(-5.63%) |
Aug 18, 2011 | 18.96 | 19.01 | 18.96 | 19.01 | 728 | -1.93(-9.22%) |
Aug 17, 2011 | 20.94 | 20.94 | 20.94 | 20.94 | 304 | -0.34(-1.60%) |
Aug 16, 2011 | 20.33 | 21.28 | 20.33 | 21.28 | 2,130 | +1.01(+4.98%) |
Aug 15, 2011 | 20.27 | 20.27 | 20.27 | 20.27 | 1,138 | -0.30(-1.46%) |
Aug 12, 2011 | 20.57 | 20.57 | 20.57 | 20.57 | 940 | +0.29(+1.43%) |
Aug 11, 2011 | 20.28 | 20.28 | 20.28 | 20.28 | 1,502 | -0.65(-3.11%) |
Aug 10, 2011 | 20.93 | 20.93 | 20.93 | 20.93 | 5,877 | -0.17(-0.81%) |
Aug 09, 2011 | 20.72 | 21.10 | 20.72 | 21.10 | 352 | +0.10(+0.48%) |
Aug 08, 2011 | 20.73 | 21.00 | 20.73 | 21.00 | 1,173 | +0.32(+1.55%) |
Aug 05, 2011 | 20.18 | 21.00 | 20.18 | 20.68 | 17,662 | -1.14(-5.22%) |
Aug 04, 2011 | 21.99 | 21.99 | 21.82 | 21.82 | 6,213 | -0.83(-3.66%) |
Aug 03, 2011 | 22.65 | 22.65 | 22.65 | 22.65 | 1,790 | -0.76(-3.25%) |
Aug 02, 2011 | 23.47 | 23.47 | 23.41 | 23.41 | 1,080 | -0.16(-0.68%) |
Aug 01, 2011 | 23.69 | 23.69 | 23.57 | 23.57 | 336 | +0.22(+0.94%) |
Jul 29, 2011 | 23.40 | 23.40 | 23.35 | 23.35 | 531 | -0.18(-0.76%) |
Jul 28, 2011 | 23.59 | 23.59 | 23.53 | 23.53 | 840 | +0.08(+0.34%) |
Jul 27, 2011 | 23.45 | 23.45 | 23.45 | 23.45 | 144 | -0.47(-1.96%) |
Jul 26, 2011 | 23.92 | 23.92 | 23.92 | 23.92 | 470 | -0.21(-0.87%) |
Jul 25, 2011 | 24.13 | 24.13 | 24.13 | 24.13 | 24,927 | -0.59(-2.39%) |
Jul 22, 2011 | 24.72 | 24.72 | 24.72 | 24.72 | 5,862 | +1.38(+5.91%) |
Jul 21, 2011 | 23.34 | 23.34 | 23.34 | 23.34 | 200 | +1.54(+7.06%) |
Jul 18, 2011 | 21.80 | 21.80 | 21.80 | 0 | -0.77(-3.41%) | |
Jul 14, 2011 | 22.57 | 22.57 | 22.57 | 0 | -1.37(-5.72%) | |
Jul 11, 2011 | 23.94 | 23.94 | 23.94 | 0 | -0.86(-3.47%) | |
Jul 08, 2011 | 24.80 | 24.80 | 24.80 | 24.80 | 443 | -0.36(-1.43%) |
Jul 07, 2011 | 25.16 | 25.16 | 25.16 | 25.16 | 450 | +0.59(+2.40%) |
Jul 06, 2011 | 24.57 | 24.57 | 24.57 | 24.57 | 787 | -1.18(-4.58%) |
Jul 05, 2011 | 25.00 | 25.75 | 25.00 | 25.75 | 414 | +2.08(+8.79%) |
Jul 01, 2011 | 23.67 | 23.67 | 23.67 | 23.67 | 352 | +0.06(+0.25%) |
Jun 30, 2011 | 23.61 | 23.61 | 23.61 | 23.61 | 1,084 | +0.46(+1.99%) |
Jun 29, 2011 | 23.15 | 23.15 | 23.15 | 23.15 | 227 | +0.34(+1.49%) |
Jun 28, 2011 | 22.50 | 22.81 | 22.50 | 22.81 | 1,208 | +1.04(+4.78%) |
Jun 27, 2011 | 21.77 | 21.77 | 21.77 | 21.77 | 475 | -0.84(-3.72%) |
Jun 24, 2011 | 22.61 | 22.61 | 22.61 | 22.61 | 738 | +0.59(+2.68%) |
Jun 23, 2011 | 22.02 | 22.02 | 22.02 | 22.02 | 1,069 | -0.13(-0.59%) |
Jun 22, 2011 | 22.26 | 22.26 | 22.15 | 22.15 | 2,186 | -0.45(-1.99%) |
Jun 21, 2011 | 22.25 | 22.60 | 22.25 | 22.60 | 1,986 | +0.85(+3.91%) |
Jun 20, 2011 | 21.63 | 21.75 | 21.63 | 21.75 | 825 | -0.56(-2.51%) |
Jun 17, 2011 | 22.24 | 22.35 | 22.24 | 22.31 | 1,108 | -0.20(-0.89%) |
Jun 16, 2011 | 22.51 | 22.51 | 22.51 | 22.51 | 338 | -0.44(-1.92%) |
Jun 15, 2011 | 23.14 | 23.14 | 22.95 | 22.95 | 731 | -0.37(-1.59%) |
Jun 14, 2011 | 23.20 | 23.32 | 23.20 | 23.32 | 445 | -0.73(-3.04%) |
Jun 13, 2011 | 24.05 | 24.05 | 24.05 | 24.05 | 220 | +1.15(+5.02%) |
Jun 10, 2011 | 22.90 | 22.90 | 22.90 | 22.90 | 942 | -1.69(-6.87%) |
Jun 09, 2011 | 24.23 | 24.59 | 24.23 | 24.59 | 942 | -0.50(-1.99%) |
Jun 08, 2011 | 25.14 | 25.14 | 25.09 | 25.09 | 978 | -0.24(-0.95%) |
Jun 07, 2011 | 25.33 | 25.33 | 25.33 | 25.33 | 1,886 | -0.07(-0.28%) |
Jun 03, 2011 | 25.40 | 25.40 | 25.40 | 0 | +1.94(+8.27%) | |
May 24, 2011 | 23.45 | 23.46 | 23.45 | 23.46 | 952 | -1.14(-4.63%) |
May 20, 2011 | 24.60 | 24.60 | 24.60 | 0 | -0.95(-3.72%) | |
May 19, 2011 | 25.55 | 25.55 | 25.55 | 25.55 | 117 | +0.18(+0.71%) |
May 18, 2011 | 25.37 | 25.37 | 25.37 | 25.37 | 372 | -0.38(-1.48%) |
May 13, 2011 | 25.75 | 25.75 | 25.75 | 0 | -1.35(-4.98%) | |
May 12, 2011 | 27.10 | 27.10 | 27.10 | 27.10 | 479 | -0.80(-2.87%) |
May 11, 2011 | 27.90 | 27.90 | 27.90 | 27.90 | 223 | -0.10(-0.36%) |
May 10, 2011 | 27.80 | 28.00 | 27.80 | 28.00 | 772 | +0.20(+0.72%) |
May 09, 2011 | 27.80 | 27.80 | 27.80 | 27.80 | 841 | +0.75(+2.77%) |
May 06, 2011 | 27.05 | 27.05 | 27.05 | 27.05 | 123 | +0.55(+2.08%) |
May 04, 2011 | 26.50 | 26.50 | 26.50 | 0 | -0.20(-0.75%) | |
May 03, 2011 | 26.70 | 26.70 | 26.70 | 26.70 | 142 | +0.15(+0.56%) |
May 02, 2011 | 26.55 | 26.55 | 26.55 | 26.55 | 506 | -0.01(-0.04%) |
Apr 29, 2011 | 26.56 | 26.56 | 26.56 | 26.56 | 854 | -0.87(-3.17%) |
Apr 20, 2011 | 27.43 | 27.43 | 27.43 | 0 | +2.13(+8.42%) | |
Apr 19, 2011 | 25.30 | 25.30 | 25.30 | 25.30 | 131 | -0.10(-0.39%) |
Apr 18, 2011 | 25.40 | 25.40 | 25.40 | 25.40 | 120 | -0.60(-2.31%) |
Apr 14, 2011 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | -0.25(-0.95%) |
Apr 13, 2011 | 26.25 | 26.25 | 26.25 | 26.25 | 291 | -1.15(-4.20%) |
Apr 08, 2011 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | -0.60(-2.14%) |
Apr 07, 2011 | 28.00 | 28.00 | 28.00 | 28.00 | 238 | +0.50(+1.82%) |
Apr 06, 2011 | 27.50 | 27.50 | 27.50 | 27.50 | 476 | -0.75(-2.65%) |
Apr 05, 2011 | 28.25 | 28.25 | 28.25 | 28.25 | 303 | +0.00(+0.00%) |
Apr 04, 2011 | 28.25 | 28.25 | 28.25 | 28.25 | 945 | -0.35(-1.22%) |
Apr 01, 2011 | 28.60 | 28.60 | 28.60 | 28.60 | 100 | +1.15(+4.19%) |
Mar 31, 2011 | 27.45 | 27.45 | 27.45 | 27.45 | 891 | +1.70(+6.60%) |
Mar 30, 2011 | 25.75 | 25.75 | 25.75 | 25.75 | 381 | +1.75(+7.29%) |
Mar 29, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 180 | +0.25(+1.05%) |
Mar 28, 2011 | 23.75 | 23.75 | 23.75 | 23.75 | 786 | -0.14(-0.59%) |
Mar 24, 2011 | 23.89 | 23.89 | 23.89 | 23.89 | 0 | -0.36(-1.48%) |
Mar 23, 2011 | 24.25 | 24.25 | 24.25 | 24.25 | 202 | +0.25(+1.04%) |
Mar 18, 2011 | 24.00 | 24.00 | 24.00 | 0 | -1.90(-7.34%) | |
Mar 14, 2011 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | -0.10(-0.38%) |
Mar 11, 2011 | 26.00 | 26.00 | 26.00 | 26.00 | 158 | +0.00(+0.00%) |
Mar 09, 2011 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.25(+0.97%) |
Mar 03, 2011 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.31(+1.22%) |
Feb 17, 2011 | 25.44 | 25.44 | 25.44 | 0 | -0.42(-1.62%) | |
Feb 10, 2011 | 25.86 | 25.86 | 25.86 | 0 | -0.44(-1.67%) | |
Jan 24, 2011 | 26.30 | 26.30 | 26.30 | 0 | -0.95(-3.49%) | |
Dec 22, 2010 | 27.25 | 27.25 | 27.25 | 0 | +3.45(+14.50%) | |
Dec 13, 2010 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) |
Dec 07, 2010 | 23.80 | 23.80 | 23.80 | 0 | -0.70(-2.86%) | |
Nov 24, 2010 | 24.50 | 24.50 | 24.50 | 0 | +0.70(+2.94%) | |
Nov 01, 2010 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +1.55(+6.97%) |
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.
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.