Potlatch Corp (NQ: PCH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	17.66	18.15	17.49	17.52	546,308	-0.52(-2.87%)
Sep 29, 2011	17.80	18.04	17.49	18.04	463,336	+0.76(+4.37%)
Sep 28, 2011	17.82	18.15	17.27	17.28	486,816	-0.48(-2.72%)
Sep 27, 2011	17.81	18.05	17.44	17.76	396,620	+0.49(+2.86%)
Sep 26, 2011	17.31	17.38	16.89	17.27	397,056	+0.12(+0.68%)
Sep 23, 2011	17.14	17.26	16.83	17.15	962,914	-0.01(-0.03%)
Sep 22, 2011	17.05	17.72	16.86	17.16	698,048	-0.44(-2.53%)
Sep 21, 2011	18.33	18.44	17.55	17.60	611,061	-0.74(-4.06%)
Sep 20, 2011	18.15	18.52	18.01	18.35	840,290	+0.29(+1.63%)
Sep 19, 2011	17.90	18.27	17.70	18.05	607,090	-0.22(-1.22%)
Sep 16, 2011	17.95	18.31	17.89	18.27	885,173	+0.42(+2.37%)
Sep 15, 2011	17.58	17.87	17.46	17.85	360,696	+0.11(+0.63%)
Sep 14, 2011	17.38	18.02	17.21	17.74	610,382	+0.54(+3.17%)
Sep 13, 2011	16.97	17.25	16.67	17.20	699,516	+0.26(+1.54%)
Sep 12, 2011	16.78	17.11	16.56	16.94	544,240	-0.09(-0.55%)
Sep 09, 2011	17.44	17.54	16.85	17.03	643,934	-0.61(-3.44%)
Sep 08, 2011	17.71	17.97	17.52	17.64	370,815	-0.27(-1.52%)
Sep 07, 2011	17.65	17.96	17.36	17.91	469,954	+0.51(+2.91%)
Sep 06, 2011	16.95	17.56	16.95	17.40	544,980	-0.05(-0.29%)
Sep 02, 2011	17.75	18.13	17.43	17.45	550,547	-0.74(-4.09%)
Sep 01, 2011	18.62	18.85	18.12	18.20	476,548	-0.46(-2.44%)
Aug 31, 2011	18.81	18.88	18.46	18.65	528,121	+0.01(+0.03%)
Aug 30, 2011	18.92	18.92	18.44	18.65	545,646	-0.36(-1.90%)
Aug 29, 2011	18.54	19.04	18.48	19.01	377,905	+0.67(+3.67%)
Aug 26, 2011	17.75	18.46	17.49	18.34	259,601	+0.38(+2.14%)
Aug 25, 2011	18.66	18.78	17.80	17.95	488,851	-0.60(-3.24%)
Aug 24, 2011	18.06	18.60	17.96	18.55	438,013	+0.45(+2.49%)
Aug 23, 2011	17.53	18.12	17.30	18.10	434,691	+0.70(+4.02%)
Aug 22, 2011	17.78	18.10	17.15	17.40	399,890	+0.04(+0.22%)
Aug 19, 2011	17.52	18.00	17.34	17.36	457,001	-0.35(-1.98%)
Aug 18, 2011	18.07	18.27	17.24	17.71	772,887	-0.97(-5.21%)
Aug 17, 2011	18.78	18.86	18.25	18.69	211,350	+0.07(+0.36%)
Aug 16, 2011	18.68	18.83	18.36	18.62	385,134	-0.33(-1.73%)
Aug 15, 2011	18.55	18.95	18.39	18.95	445,719	+0.48(+2.59%)
Aug 12, 2011	18.68	19.09	18.21	18.47	396,352	-0.11(-0.60%)
Aug 11, 2011	17.47	18.93	17.46	18.58	871,134	+1.12(+6.43%)
Aug 10, 2011	17.70	18.36	16.64	17.46	1,063,293	-0.82(-4.50%)
Aug 09, 2011	17.61	18.37	15.57	18.28	1,195,848	+2.10(+12.95%)
Aug 08, 2011	17.28	17.79	16.17	16.19	1,231,033	-1.55(-8.74%)
Aug 05, 2011	17.92	19.08	17.59	17.74	1,025,981	-0.02(-0.13%)
Aug 04, 2011	18.10	18.30	17.76	17.76	924,471	-0.51(-2.77%)
Aug 03, 2011	18.24	18.40	17.70	18.26	555,478	+0.09(+0.49%)
Aug 02, 2011	18.20	18.56	18.14	18.17	910,664	-0.02(-0.12%)
Aug 01, 2011	18.70	18.86	18.15	18.20	590,240	-0.27(-1.44%)
Jul 29, 2011	18.35	18.85	18.32	18.46	535,793	-0.14(-0.78%)
Jul 28, 2011	18.56	18.88	18.40	18.61	426,518	+0.10(+0.54%)
Jul 27, 2011	19.11	19.32	18.49	18.51	630,818	-0.62(-3.25%)
Jul 26, 2011	19.49	19.54	19.05	19.13	582,144	-0.29(-1.52%)
Jul 25, 2011	19.18	20.11	19.09	19.43	319,415	-0.23(-1.19%)
Jul 22, 2011	19.60	19.88	19.44	19.66	324,509	-0.18(-0.92%)
Jul 21, 2011	19.80	19.99	19.68	19.84	227,356	+0.14(+0.73%)
Jul 20, 2011	19.84	19.84	19.50	19.70	312,933	-0.05(-0.25%)
Jul 19, 2011	19.55	19.76	19.42	19.75	287,208	+0.36(+1.83%)
Jul 18, 2011	19.57	19.74	19.33	19.39	251,382	-0.24(-1.22%)
Jul 15, 2011	19.48	19.73	19.46	19.63	256,375	+0.19(+0.97%)
Jul 14, 2011	20.18	20.20	19.29	19.44	591,903	-0.64(-3.21%)
Jul 13, 2011	20.33	20.52	20.05	20.09	363,747	-0.10(-0.50%)
Jul 12, 2011	20.05	20.58	20.02	20.19	240,735	+0.11(+0.53%)
Jul 11, 2011	20.17	20.29	20.02	20.08	290,353	-0.34(-1.66%)
Jul 08, 2011	20.28	20.51	20.24	20.42	288,597	-0.13(-0.65%)
Jul 07, 2011	20.55	20.73	20.44	20.55	452,813	+0.11(+0.52%)
Jul 06, 2011	20.02	20.58	20.02	20.45	479,639	+0.36(+1.80%)
Jul 05, 2011	20.15	20.24	20.01	20.09	298,797	+0.01(+0.03%)
Jul 01, 2011	19.69	20.13	19.62	20.08	598,052	+0.48(+2.44%)
Jun 30, 2011	19.64	19.78	19.53	19.60	390,055	+0.02(+0.11%)
Jun 29, 2011	19.69	19.78	19.36	19.58	333,285	-0.09(-0.48%)
Jun 28, 2011	19.58	19.76	19.46	19.68	247,057	+0.16(+0.83%)
Jun 27, 2011	19.37	19.73	19.30	19.51	276,485	+0.12(+0.63%)
Jun 24, 2011	19.46	19.64	19.23	19.39	395,940	+0.01(+0.03%)
Jun 23, 2011	19.45	19.54	19.09	19.39	355,149	-0.27(-1.39%)
Jun 22, 2011	19.73	20.01	19.56	19.66	386,764	-0.09(-0.48%)
Jun 21, 2011	19.58	19.78	19.34	19.75	547,918	+0.34(+1.78%)
Jun 20, 2011	19.36	19.58	18.81	19.41	411,208	+0.42(+2.19%)
Jun 17, 2011	19.40	19.53	18.91	18.99	989,207	-0.25(-1.30%)
Jun 16, 2011	19.04	19.49	18.80	19.24	404,350	+0.26(+1.35%)
Jun 15, 2011	19.21	19.36	18.86	18.99	466,846	-0.46(-2.37%)
Jun 14, 2011	19.29	19.52	19.12	19.45	501,704	+0.47(+2.46%)
Jun 13, 2011	18.95	19.16	18.76	18.98	551,407	+0.17(+0.92%)
Jun 10, 2011	19.39	19.48	18.76	18.81	743,540	-0.69(-3.53%)
Jun 09, 2011	19.74	19.78	19.40	19.50	461,001	-0.07(-0.37%)
Jun 08, 2011	19.53	19.91	19.46	19.57	731,038	+0.01(+0.03%)
Jun 07, 2011	19.40	19.77	19.16	19.56	964,281	+0.46(+2.38%)
Jun 06, 2011	19.17	19.33	19.00	19.11	710,376	-0.16(-0.84%)
Jun 03, 2011	18.34	19.44	18.28	19.27	1,628,428	-0.57(-2.89%)
May 24, 2011	19.93	20.00	19.52	19.84	416,071	+0.02(+0.08%)
May 23, 2011	19.95	20.05	19.74	19.83	329,147	-0.23(-1.16%)
May 20, 2011	20.32	20.35	20.05	20.06	370,809	-0.42(-2.04%)
May 19, 2011	20.68	20.70	20.31	20.48	360,700	-0.06(-0.30%)
May 18, 2011	20.39	20.70	20.20	20.54	335,349	+0.18(+0.90%)
May 17, 2011	20.26	20.54	20.18	20.35	199,006	-0.07(-0.35%)
May 16, 2011	20.48	20.70	20.30	20.43	259,448	-0.18(-0.86%)
May 13, 2011	21.06	21.06	20.49	20.60	176,694	-0.44(-2.09%)
May 12, 2011	20.81	21.09	20.61	21.04	290,585	+0.18(+0.85%)
May 11, 2011	21.25	21.25	20.63	20.86	382,313	-0.35(-1.65%)
May 10, 2011	20.73	21.29	20.73	21.22	602,934	+0.57(+2.75%)
May 09, 2011	20.45	20.68	20.26	20.65	220,507	+0.21(+1.03%)
May 06, 2011	20.89	20.89	20.29	20.44	255,006	-0.14(-0.68%)
May 05, 2011	20.46	20.81	20.23	20.58	369,778	+0.03(+0.14%)
May 04, 2011	21.01	21.09	20.52	20.55	404,298	-0.44(-2.12%)
May 03, 2011	21.04	21.34	20.78	20.99	344,368	-0.16(-0.74%)
May 02, 2011	21.17	21.63	21.04	21.15	300,580	-0.34(-1.58%)
Apr 29, 2011	21.66	21.76	21.27	21.49	368,823	-0.07(-0.31%)
Apr 28, 2011	21.60	21.75	21.43	21.55	418,792	-0.09(-0.44%)
Apr 27, 2011	22.01	22.01	21.40	21.65	740,692	-0.45(-2.04%)
Apr 26, 2011	21.68	22.20	21.56	22.10	551,572	+0.42(+1.95%)
Apr 25, 2011	21.55	21.68	21.42	21.68	227,090	+0.02(+0.08%)
Apr 21, 2011	21.84	22.08	21.53	21.66	252,120	+0.03(+0.13%)
Apr 20, 2011	21.83	21.87	21.51	21.63	296,481	+0.16(+0.72%)
Apr 19, 2011	21.43	21.69	21.25	21.48	197,626	+0.11(+0.49%)
Apr 18, 2011	21.40	21.42	21.12	21.37	333,051	-0.31(-1.44%)
Apr 15, 2011	21.48	21.68	21.42	21.68	549,562	+0.13(+0.62%)
Apr 14, 2011	21.32	21.65	21.01	21.55	299,174	+0.13(+0.60%)
Apr 13, 2011	21.75	21.81	21.17	21.42	394,458	-0.13(-0.59%)
Apr 12, 2011	21.89	22.12	21.54	21.55	354,762	-0.53(-2.42%)
Apr 11, 2011	21.93	22.27	21.68	22.08	323,728	+0.10(+0.45%)
Apr 08, 2011	22.52	22.62	21.83	21.98	443,367	-0.54(-2.39%)
Apr 07, 2011	22.57	22.64	22.37	22.52	456,276	+0.02(+0.07%)
Apr 06, 2011	22.58	22.74	22.46	22.50	341,022	-0.02(-0.07%)
Apr 05, 2011	22.57	22.65	22.42	22.52	378,711	-0.02(-0.07%)
Apr 04, 2011	22.67	22.74	22.48	22.54	375,021	+0.00(+0.00%)
Apr 01, 2011	22.52	22.75	22.40	22.54	460,513	+0.19(+0.87%)
Mar 31, 2011	22.11	22.43	22.11	22.34	670,889	+0.28(+1.26%)
Mar 30, 2011	22.07	22.21	21.98	22.07	606,007	+0.08(+0.38%)
Mar 29, 2011	21.69	22.07	21.55	21.98	409,353	+0.26(+1.20%)
Mar 28, 2011	21.49	21.82	21.48	21.72	262,917	+0.26(+1.19%)
Mar 25, 2011	21.68	21.99	21.32	21.47	385,809	-0.06(-0.26%)
Mar 24, 2011	21.17	21.67	21.00	21.52	527,159	+0.47(+2.22%)
Mar 23, 2011	20.94	21.18	20.76	21.05	381,264	+0.04(+0.19%)
Mar 22, 2011	21.33	21.38	20.98	21.02	308,958	-0.23(-1.07%)
Mar 21, 2011	21.33	21.43	20.99	21.24	532,895	+0.32(+1.54%)
Mar 18, 2011	21.11	21.28	20.81	20.92	1,086,484	+0.11(+0.53%)
Mar 17, 2011	21.19	21.19	20.76	20.81	416,908	-0.01(-0.05%)
Mar 16, 2011	21.29	21.29	20.71	20.82	577,270	-0.42(-1.99%)
Mar 15, 2011	20.84	21.67	20.84	21.24	1,090,417	-0.06(-0.29%)
Mar 14, 2011	20.93	21.39	20.82	21.30	586,610	+0.25(+1.19%)
Mar 11, 2011	20.37	21.12	20.37	21.05	368,506	+0.67(+3.27%)
Mar 10, 2011	20.63	20.85	20.19	20.39	511,896	-0.55(-2.63%)
Mar 09, 2011	21.00	21.12	20.71	20.94	232,459	-0.07(-0.32%)
Mar 08, 2011	20.54	21.23	20.31	21.00	334,694	+0.49(+2.41%)
Mar 07, 2011	20.78	20.89	20.32	20.51	338,438	-0.26(-1.26%)
Mar 04, 2011	20.93	20.96	20.45	20.77	353,440	-0.22(-1.06%)
Mar 03, 2011	20.89	21.09	20.87	20.99	279,284	+0.32(+1.53%)
Mar 02, 2011	20.53	20.80	20.42	20.68	412,068	-0.10(-0.48%)
Mar 01, 2011	21.45	21.45	20.74	20.78	504,628	-0.57(-2.66%)
Feb 28, 2011	21.45	21.61	21.19	21.34	493,386	-0.08(-0.36%)
Feb 25, 2011	20.81	21.42	20.69	21.42	446,651	+0.67(+3.21%)
Feb 24, 2011	20.62	20.86	20.37	20.75	673,574	+0.19(+0.92%)
Feb 23, 2011	21.04	21.13	20.55	20.56	549,467	-0.43(-2.04%)
Feb 22, 2011	21.46	21.67	20.93	20.99	562,083	-0.68(-3.15%)
Feb 18, 2011	21.84	21.87	21.52	21.68	457,149	-0.05(-0.23%)
Feb 17, 2011	21.46	21.80	21.41	21.73	343,363	+0.28(+1.32%)
Feb 16, 2011	21.43	21.53	21.29	21.44	289,633	+0.07(+0.34%)
Feb 15, 2011	21.15	21.39	21.12	21.37	505,367	+0.18(+0.87%)
Feb 14, 2011	21.37	21.45	21.11	21.19	386,532	-0.18(-0.83%)
Feb 11, 2011	21.25	21.40	21.06	21.37	296,553	+0.13(+0.63%)
Feb 10, 2011	20.80	21.36	20.73	21.23	564,548	+0.33(+1.57%)
Feb 09, 2011	20.70	21.08	20.70	20.90	624,605	-0.12(-0.56%)
Feb 08, 2011	20.55	21.13	20.47	21.02	433,567	+0.47(+2.27%)
Feb 07, 2011	20.29	20.61	20.15	20.55	535,594	+0.22(+1.09%)
Feb 04, 2011	20.50	20.67	20.12	20.33	430,388	-0.09(-0.44%)
Feb 03, 2011	20.77	20.78	20.31	20.42	370,395	-0.40(-1.92%)
Feb 02, 2011	20.99	21.13	20.75	20.82	215,402	-0.16(-0.77%)
Feb 01, 2011	20.74	21.06	20.48	20.98	416,994	+0.33(+1.62%)
Jan 31, 2011	20.51	20.81	20.46	20.65	389,409	+0.22(+1.09%)
Jan 28, 2011	20.90	20.96	20.34	20.43	630,483	-0.41(-1.95%)
Jan 27, 2011	20.64	20.92	20.56	20.83	471,778	+0.14(+0.70%)
Jan 26, 2011	20.19	20.72	20.13	20.69	615,701	+0.56(+2.79%)
Jan 25, 2011	19.95	20.13	19.84	20.13	512,895	+0.20(+1.00%)
Jan 24, 2011	19.25	19.94	19.18	19.93	800,852	+0.74(+3.88%)
Jan 21, 2011	19.31	19.31	19.04	19.18	625,055	+0.08(+0.44%)
Jan 20, 2011	18.87	19.44	18.87	19.10	682,523	+0.10(+0.53%)
Jan 19, 2011	19.06	19.20	18.86	19.00	618,876	-0.28(-1.44%)
Jan 18, 2011	19.08	19.31	18.83	19.28	753,143	+0.32(+1.70%)
Jan 14, 2011	18.84	19.08	18.69	18.95	502,618	+0.16(+0.86%)
Jan 13, 2011	18.83	18.90	18.64	18.79	650,763	+0.00(+0.00%)
Jan 12, 2011	18.90	18.92	18.63	18.79	932,562	+0.11(+0.60%)
Jan 11, 2011	18.67	18.92	18.56	18.68	319,082	+0.13(+0.72%)
Jan 10, 2011	18.49	18.74	18.21	18.55	479,475	+0.02(+0.12%)
Jan 07, 2011	18.57	18.70	18.10	18.52	603,965	+0.04(+0.24%)
Jan 06, 2011	18.33	18.72	18.32	18.48	601,460	+0.13(+0.70%)
Jan 05, 2011	18.14	18.51	18.08	18.35	585,158	+0.22(+1.23%)
Jan 04, 2011	18.45	18.49	18.08	18.13	652,438	-0.20(-1.09%)
Jan 03, 2011	18.31	18.50	18.19	18.33	417,203	+0.24(+1.32%)
Dec 31, 2010	18.12	18.29	18.09	18.09	337,125	-0.11(-0.58%)
Dec 30, 2010	18.11	18.32	18.09	18.20	204,613	+0.04(+0.25%)
Dec 29, 2010	18.25	18.42	18.14	18.15	257,073	-0.13(-0.73%)
Dec 28, 2010	18.20	18.38	18.15	18.29	214,215	+0.08(+0.46%)
Dec 27, 2010	18.12	18.31	18.12	18.20	389,103	+0.08(+0.46%)
Dec 23, 2010	18.06	18.26	18.06	18.12	419,801	+0.06(+0.31%)
Dec 22, 2010	18.12	18.17	18.04	18.06	576,874	-0.01(-0.06%)
Dec 21, 2010	18.18	18.21	18.03	18.07	658,935	+0.04(+0.22%)
Dec 20, 2010	18.05	18.21	17.91	18.04	1,210,258	+0.05(+0.28%)