Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.23 15.25 15.03 15.05 51,063,396 -0.24(-1.54%)
Jan 30, 2013 15.23 15.35 15.18 15.28 47,742,724 +0.06(+0.42%)
Jan 29, 2013 15.08 15.23 15.03 15.22 147,787,248 +0.16(+1.09%)
Jan 28, 2013 15.03 15.08 15.01 15.06 147,361,152 +0.06(+0.43%)
Jan 25, 2013 15.05 15.07 14.93 14.99 150,486,576 +0.01(+0.05%)
Jan 24, 2013 15.09 15.15 14.97 14.98 81,645,880 -0.11(-0.76%)
Jan 23, 2013 15.16 15.18 15.05 15.10 59,274,868 -0.04(-0.28%)
Jan 22, 2013 15.22 15.23 15.04 15.14 71,447,584 -0.06(-0.38%)
Jan 18, 2013 15.28 15.33 15.04 15.20 200,996,096 -1.02(-6.31%)
Jan 17, 2013 15.82 16.49 15.81 16.22 140,727,072 +0.41(+2.58%)
Jan 16, 2013 15.67 15.88 15.63 15.81 51,400,464 +0.16(+1.05%)
Jan 15, 2013 15.70 15.83 15.58 15.65 47,522,740 -0.09(-0.54%)
Jan 14, 2013 15.72 15.83 15.56 15.73 49,928,124 -0.00(-0.00%)
Jan 11, 2013 15.59 15.79 15.57 15.74 62,838,480 +0.14(+0.92%)
Jan 10, 2013 15.46 15.61 15.40 15.59 62,386,996 +0.25(+1.63%)
Jan 09, 2013 15.18 15.36 15.16 15.34 47,942,036 +0.26(+1.71%)
Jan 08, 2013 15.18 15.42 15.03 15.08 68,043,752 -0.11(-0.75%)
Jan 07, 2013 15.22 15.34 15.15 15.20 50,825,168 +0.06(+0.43%)
Jan 04, 2013 15.28 15.30 15.06 15.13 42,153,408 -0.11(-0.75%)
Jan 03, 2013 15.31 15.36 15.12 15.25 57,399,124 -0.04(-0.28%)
Jan 02, 2013 15.15 15.29 15.06 15.29 66,583,332 +0.54(+3.69%)
Dec 31, 2012 14.48 14.78 14.42 14.75 57,119,872 +0.28(+1.93%)
Dec 28, 2012 14.56 14.66 14.46 14.47 36,221,256 -0.20(-1.36%)
Dec 27, 2012 14.81 14.85 14.53 14.67 44,326,828 -0.10(-0.68%)
Dec 26, 2012 14.83 14.97 14.76 14.77 31,441,988 +0.01(+0.05%)
Dec 24, 2012 14.77 14.83 14.67 14.76 19,854,628 -0.09(-0.60%)
Dec 21, 2012 14.78 14.91 14.65 14.85 86,687,616 -0.19(-1.26%)
Dec 20, 2012 15.17 15.19 14.93 15.04 47,529,512 -0.05(-0.33%)
Dec 19, 2012 15.07 15.24 14.92 15.09 73,827,968 +0.10(+0.67%)
Dec 18, 2012 14.79 15.01 14.71 14.99 58,159,512 +0.28(+1.90%)
Dec 17, 2012 14.70 14.80 14.56 14.71 48,876,932 +0.03(+0.21%)
Dec 14, 2012 14.68 14.83 14.56 14.68 47,751,756 +0.03(+0.18%)
Dec 13, 2012 14.76 14.96 14.62 14.66 58,173,036 -0.13(-0.87%)
Dec 12, 2012 14.92 15.01 14.69 14.78 67,606,312 +0.01(+0.10%)
Dec 11, 2012 14.42 14.83 14.41 14.77 71,355,568 +0.41(+2.84%)
Dec 10, 2012 14.41 14.43 14.29 14.36 38,131,608 -0.05(-0.37%)
Dec 07, 2012 14.54 14.56 14.33 14.42 58,308,760 -0.00(-0.02%)
Dec 06, 2012 14.30 14.51 14.28 14.42 64,695,452 +0.22(+1.56%)
Dec 05, 2012 14.26 14.32 14.12 14.20 64,098,728 -0.09(-0.60%)
Dec 04, 2012 14.04 14.34 14.03 14.28 81,011,344 +0.29(+2.07%)
Nov 30, 2012 14.04 14.14 13.89 13.99 71,916,632 +0.03(+0.18%)
Nov 29, 2012 14.18 14.33 13.92 13.97 90,774,544 -0.40(-2.79%)
Nov 28, 2012 14.23 14.38 14.05 14.37 60,378,500 +0.11(+0.80%)
Nov 27, 2012 14.27 14.44 14.25 14.25 62,764,480 +0.03(+0.23%)
Nov 26, 2012 14.08 14.25 14.03 14.22 93,715,600 +0.12(+0.84%)
Nov 23, 2012 13.97 14.19 13.95 14.10 72,299,568 +0.26(+1.86%)
Nov 21, 2012 13.96 13.98 13.75 13.85 133,712,104 -0.11(-0.79%)
Nov 20, 2012 14.22 14.22 13.84 13.96 119,859,384 -0.53(-3.64%)
Nov 19, 2012 14.30 14.63 14.11 14.48 97,037,928 +0.04(+0.30%)
Nov 16, 2012 14.35 14.49 14.14 14.44 71,109,368 +0.11(+0.80%)
Nov 15, 2012 14.31 14.51 14.29 14.33 63,937,612 +0.05(+0.35%)
Nov 14, 2012 14.61 14.66 14.27 14.28 82,420,936 -0.23(-1.58%)
Nov 13, 2012 14.71 14.89 14.43 14.51 78,810,528 -0.35(-2.34%)
Nov 12, 2012 14.93 14.96 14.77 14.85 38,122,896 -0.03(-0.17%)
Nov 09, 2012 14.88 15.12 14.88 14.88 48,964,788 -0.02(-0.14%)
Nov 08, 2012 14.95 15.11 14.89 14.90 53,228,836 -0.06(-0.38%)
Nov 07, 2012 15.41 15.41 14.95 14.96 98,993,576 -0.59(-3.77%)
Nov 06, 2012 15.51 15.74 15.47 15.54 69,711,760 -0.08(-0.50%)
Nov 05, 2012 15.75 15.81 15.54 15.62 68,194,088 +0.00(+0.02%)
Nov 02, 2012 15.85 15.96 15.59 15.62 73,081,520 -0.14(-0.90%)
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.