Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.31 15.40 15.23 15.25 47,648,164 -0.04(-0.24%)
Feb 27, 2013 15.05 15.37 14.98 15.29 64,291,504 +0.26(+1.70%)
Feb 26, 2013 14.97 15.23 14.91 15.03 92,053,576 +0.26(+1.73%)
Feb 25, 2013 15.03 15.09 14.78 14.78 56,820,748 -0.14(-0.93%)
Feb 22, 2013 14.84 14.97 14.68 14.92 47,278,156 +0.12(+0.84%)
Feb 21, 2013 15.16 15.17 14.70 14.79 83,117,672 -0.35(-2.32%)
Feb 20, 2013 15.41 15.41 15.12 15.14 63,110,392 -0.26(-1.68%)
Feb 19, 2013 15.47 15.49 15.38 15.40 42,527,184 -0.02(-0.14%)
Feb 15, 2013 15.51 15.56 15.33 15.42 46,284,260 -0.08(-0.54%)
Feb 14, 2013 15.44 15.55 15.38 15.51 48,269,764 -0.01(-0.09%)
Feb 13, 2013 15.50 15.56 15.45 15.52 29,112,202 +0.04(+0.28%)
Feb 12, 2013 15.36 15.52 15.33 15.48 38,860,096 +0.12(+0.76%)
Feb 11, 2013 15.34 15.38 15.28 15.36 25,866,644 +0.02(+0.14%)
Feb 08, 2013 15.27 15.41 15.25 15.34 38,541,428 +0.14(+0.91%)
Feb 07, 2013 15.32 15.32 15.12 15.20 56,144,572 -0.13(-0.86%)
Feb 06, 2013 15.46 15.49 15.28 15.33 44,298,428 +0.04(+0.26%)
Feb 04, 2013 15.39 15.45 15.29 15.29 53,030,648 -0.14(-0.91%)
Feb 01, 2013 15.32 15.44 15.24 15.43 44,098,872 +0.23(+1.50%)
Jan 31, 2013 15.39 15.41 15.19 15.21 50,532,456 -0.24(-1.54%)
Jan 30, 2013 15.39 15.51 15.34 15.45 47,246,312 +0.06(+0.42%)
Jan 29, 2013 15.24 15.39 15.19 15.38 146,250,608 +0.17(+1.09%)
Jan 28, 2013 15.19 15.24 15.17 15.21 145,828,944 +0.07(+0.43%)
Jan 25, 2013 15.21 15.23 15.09 15.15 148,921,872 +0.01(+0.05%)
Jan 24, 2013 15.25 15.31 15.13 15.14 80,796,952 -0.12(-0.76%)
Jan 23, 2013 15.32 15.34 15.21 15.26 58,658,548 -0.04(-0.28%)
Jan 22, 2013 15.38 15.39 15.20 15.30 70,704,696 -0.06(-0.38%)
Jan 18, 2013 15.44 15.50 15.20 15.36 198,906,192 -1.03(-6.30%)
Jan 17, 2013 15.99 16.67 15.98 16.39 139,263,840 +0.41(+2.58%)
Jan 16, 2013 15.84 16.05 15.79 15.98 50,866,020 +0.17(+1.05%)
Jan 15, 2013 15.86 15.99 15.74 15.81 47,028,616 -0.09(-0.54%)
Jan 14, 2013 15.89 15.99 15.72 15.90 49,408,984 -0.00(-0.01%)
Jan 11, 2013 15.76 15.95 15.73 15.90 62,185,108 +0.14(+0.92%)
Jan 10, 2013 15.62 15.77 15.56 15.76 61,738,316 +0.25(+1.63%)
Jan 09, 2013 15.34 15.52 15.32 15.50 47,443,552 +0.26(+1.71%)
Jan 08, 2013 15.34 15.58 15.19 15.24 67,336,256 -0.12(-0.75%)
Jan 07, 2013 15.38 15.50 15.31 15.36 50,296,704 +0.06(+0.43%)
Jan 04, 2013 15.44 15.46 15.21 15.29 41,715,108 -0.12(-0.75%)
Jan 03, 2013 15.47 15.52 15.28 15.41 56,802,304 -0.04(-0.28%)
Jan 02, 2013 15.31 15.45 15.21 15.45 65,891,020 +0.55(+3.69%)
Dec 31, 2012 14.63 14.93 14.57 14.90 56,525,956 +0.28(+1.93%)
Dec 28, 2012 14.71 14.81 14.61 14.62 35,844,640 -0.20(-1.37%)
Dec 27, 2012 14.96 15.00 14.68 14.82 43,865,932 -0.10(-0.68%)
Dec 26, 2012 14.99 15.13 14.92 14.92 31,115,064 +0.01(+0.05%)
Dec 24, 2012 14.92 14.98 14.82 14.92 19,648,186 -0.09(-0.60%)
Dec 21, 2012 14.93 15.07 14.80 15.01 85,786,264 -0.19(-1.26%)
Dec 20, 2012 15.33 15.35 15.09 15.20 47,035,316 -0.05(-0.34%)
Dec 19, 2012 15.23 15.40 15.08 15.25 73,060,328 +0.10(+0.67%)
Dec 18, 2012 14.95 15.17 14.87 15.15 57,554,788 +0.28(+1.90%)
Dec 17, 2012 14.85 14.95 14.72 14.87 48,368,724 +0.03(+0.21%)
Dec 14, 2012 14.83 14.99 14.71 14.84 47,255,248 +0.03(+0.18%)
Dec 13, 2012 14.91 15.12 14.77 14.81 57,568,172 -0.13(-0.87%)
Dec 12, 2012 15.08 15.17 14.85 14.94 66,903,360 +0.01(+0.10%)
Dec 11, 2012 14.57 14.99 14.56 14.92 70,613,632 +0.41(+2.84%)
Dec 10, 2012 14.56 14.58 14.44 14.51 37,735,128 -0.05(-0.37%)
Dec 07, 2012 14.69 14.72 14.48 14.57 57,702,484 -0.00(-0.02%)
Dec 06, 2012 14.45 14.66 14.43 14.57 64,022,768 +0.22(+1.56%)
Dec 05, 2012 14.41 14.47 14.27 14.35 63,432,248 -0.09(-0.60%)
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.