Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 15.40 15.87 15.38 15.76 71,134,304 +0.45(+2.91%)
Oct 31, 2012 15.58 15.64 15.28 15.31 57,366,940 -0.23(-1.46%)
Oct 26, 2012 15.41 15.54 15.54 15.54 130,540,720 +0.18(+1.20%)
Oct 25, 2012 15.28 15.40 15.23 15.36 111,910,456 +0.16(+1.07%)
Oct 24, 2012 15.38 15.39 15.16 15.19 46,921,412 -0.09(-0.60%)
Oct 23, 2012 15.09 15.41 15.08 15.28 66,664,032 +0.23(+1.53%)
Oct 19, 2012 15.34 15.36 15.02 15.05 78,568,776 -0.29(-1.87%)
Oct 18, 2012 15.45 15.47 15.29 15.34 60,605,724 -0.08(-0.55%)
Oct 17, 2012 15.06 15.56 15.05 15.43 139,911,744 -0.40(-2.51%)
Oct 16, 2012 15.57 15.91 15.54 15.82 113,733,472 +0.44(+2.85%)
Oct 15, 2012 15.24 15.50 15.22 15.38 69,923,344 +0.18(+1.16%)
Oct 12, 2012 15.28 15.47 15.15 15.21 65,369,576 -0.14(-0.92%)
Oct 11, 2012 15.48 15.49 15.23 15.35 51,971,340 -0.06(-0.37%)
Oct 10, 2012 15.50 15.57 15.36 15.40 66,640,420 -0.10(-0.64%)
Oct 09, 2012 15.69 15.71 15.47 15.50 93,656,976 -0.43(-2.71%)
Oct 08, 2012 16.01 16.01 15.86 15.94 41,945,396 -0.12(-0.75%)
Oct 05, 2012 16.04 16.21 15.99 16.06 54,162,660 +0.15(+0.96%)
Oct 04, 2012 15.99 16.01 15.77 15.90 74,836,400 -0.06(-0.38%)
Oct 03, 2012 16.18 16.26 15.92 15.96 70,304,648 -0.21(-1.27%)
Oct 02, 2012 16.20 16.28 16.04 16.17 50,851,240 +0.06(+0.37%)
Oct 01, 2012 16.11 16.40 16.06 16.11 78,058,656 +0.07(+0.44%)
Sep 28, 2012 16.33 16.33 15.99 16.04 67,698,288 -0.30(-1.86%)
Sep 27, 2012 16.11 16.38 16.03 16.34 61,969,852 +0.31(+1.94%)
Sep 26, 2012 15.98 16.11 15.91 16.03 70,222,192 +0.08(+0.49%)
Sep 25, 2012 16.25 16.26 15.94 15.95 69,937,624 -0.18(-1.14%)
Sep 24, 2012 16.23 16.25 15.94 16.14 68,997,680 -0.23(-1.43%)
Sep 21, 2012 16.44 16.47 16.29 16.37 79,454,216 -0.04(-0.23%)
Sep 20, 2012 16.35 16.41 16.28 16.41 46,728,792 +0.02(+0.12%)
Sep 19, 2012 16.64 16.64 16.38 16.39 55,717,196 -0.16(-0.94%)
Sep 18, 2012 16.50 16.65 16.38 16.54 59,253,500 +0.04(+0.26%)
Sep 17, 2012 16.49 16.59 16.40 16.50 51,088,096 -0.04(-0.26%)
Sep 14, 2012 16.60 16.66 16.45 16.54 67,784,928 +0.01(+0.06%)
Sep 13, 2012 16.29 16.57 16.16 16.53 74,839,840 +0.12(+0.71%)
Sep 12, 2012 16.56 16.69 16.33 16.42 63,369,768 -0.11(-0.64%)
Sep 11, 2012 16.50 16.74 16.42 16.52 76,612,336 +0.06(+0.34%)
Sep 10, 2012 16.96 17.42 16.40 16.47 113,810,824 -0.66(-3.84%)
Sep 07, 2012 17.08 17.49 17.00 17.13 121,887,592 -0.64(-3.61%)
Sep 06, 2012 17.32 17.77 17.32 17.77 56,759,160 +0.50(+2.89%)
Sep 05, 2012 17.27 17.54 17.13 17.27 54,516,720 -0.02(-0.10%)
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.