Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15322 15392 15116 15116 208,825,408 -208.90(-1.36%)
May 30, 2013 15306 15399 15281 15324 121,127,936 +21.70(+0.14%)
May 29, 2013 15400 15400 15230 15303 113,972,448 -106.60(-0.69%)
May 28, 2013 15307 15522 15307 15409 130,621,064 +106.30(+0.69%)
May 24, 2013 15291 15303 15303 15303 105,660,000 +8.60(+0.06%)
May 23, 2013 15301 15348 15180 15294 148,778,384 -12.70(-0.08%)
May 22, 2013 15387 15542 15266 15307 171,834,816 -80.40(-0.52%)
May 21, 2013 15335 15434 15326 15388 122,956,312 +52.30(+0.34%)
May 20, 2013 15348 15392 15314 15335 116,415,424 -19.10(-0.12%)
May 17, 2013 15235 15357 15235 15354 175,753,248 +121.20(+0.80%)
May 16, 2013 15274 15302 15216 15233 145,063,328 +18.00(+0.12%)
May 14, 2013 15092 15215 15215 15215 124,590,000 +123.50(+0.82%)
May 13, 2013 15113 15113 15054 15092 94,274,584 -26.80(-0.18%)
May 10, 2013 15083 15118 15038 15118 98,980,144 +35.90(+0.24%)
May 09, 2013 15105 15145 15047 15083 97,798,904 -22.50(-0.15%)
May 08, 2013 15056 15107 15022 15105 113,506,496 +48.90(+0.32%)
May 07, 2013 14969 15057 14969 15056 117,220,208 +87.30(+0.58%)
May 06, 2013 14974 14989 14941 14969 116,155,864 -5.10(-0.03%)
May 03, 2013 14832 15003 14832 14974 119,891,256 +142.40(+0.96%)
May 02, 2013 14701 14835 14701 14832 91,162,280 +130.60(+0.89%)
May 01, 2013 14840 14840 14687 14701 112,601,464 -138.80(-0.94%)
Apr 30, 2013 14819 14840 14734 14840 148,233,136 +21.00(+0.14%)
Apr 29, 2013 14712 14845 14712 14819 97,040,584 +106.30(+0.72%)
Apr 26, 2013 14701 14744 14685 14712 128,911,360 +11.70(+0.08%)
Apr 25, 2013 14676 14768 14666 14701 129,590,704 +24.50(+0.17%)
Apr 24, 2013 14720 14747 14666 14676 138,008,016 -43.20(-0.29%)
Apr 23, 2013 14567 14721 14554 14720 137,301,984 +152.30(+1.05%)
Apr 22, 2013 14548 14589 14458 14567 146,847,168 +19.70(+0.14%)
Apr 19, 2013 14537 14554 14444 14548 207,202,368 +10.40(+0.07%)
Apr 18, 2013 14619 14650 14495 14537 157,715,872 -81.50(-0.56%)
Apr 17, 2013 14757 14757 14561 14619 168,011,424 -138.20(-0.94%)
Apr 16, 2013 14599 14762 14599 14757 125,675,168 +157.60(+1.08%)
Apr 15, 2013 14865 14865 14599 14599 161,661,648 -265.90(-1.79%)
Apr 12, 2013 14865 14865 14791 14865 119,568,624 +0.00(+0.00%)
Apr 11, 2013 14802 14888 14785 14865 144,551,536 +62.90(+0.42%)
Apr 10, 2013 14674 14827 14674 14802 120,436,032 +128.70(+0.88%)
Apr 09, 2013 14614 14716 14598 14674 128,579,824 +60.00(+0.41%)
Apr 08, 2013 14565 14614 14498 14614 106,672,488 +48.30(+0.33%)
Apr 05, 2013 14606 14606 14434 14565 131,254,752 -40.90(-0.28%)
Apr 04, 2013 14550 14625 14539 14606 104,745,480 +55.80(+0.38%)
Apr 03, 2013 14662 14683 14525 14550 127,133,848 -111.70(-0.76%)
Apr 02, 2013 14573 14684 14573 14662 98,418,256 +89.20(+0.61%)
Apr 01, 2013 14578 14606 14532 14573 91,376,040 -5.70(-0.04%)
Mar 28, 2013 14526 14578 14578 14578 153,710,000 +52.30(+0.36%)
Mar 27, 2013 14560 14560 14440 14526 92,677,056 -33.50(-0.23%)
Mar 26, 2013 14448 14562 14448 14560 96,030,496 +111.90(+0.77%)
Mar 25, 2013 14512 14564 14395 14448 124,836,896 -64.20(-0.44%)
Mar 22, 2013 14422 14520 14422 14512 101,450,528 +90.50(+0.63%)
Mar 21, 2013 14512 14512 14383 14422 110,454,968 -90.20(-0.62%)
Mar 20, 2013 14456 14547 14456 14512 121,216,776 +55.90(+0.39%)
Mar 19, 2013 14452 14514 14382 14456 122,151,568 +3.70(+0.03%)
Mar 18, 2013 14514 14522 14404 14452 119,632,136 -62.00(-0.43%)
Mar 15, 2013 14539 14539 14470 14514 407,768,224 -25.00(-0.17%)
Mar 14, 2013 14455 14539 14455 14539 117,350,568 +83.80(+0.58%)
Mar 13, 2013 14450 14473 14412 14455 83,906,728 +5.20(+0.04%)
Mar 12, 2013 14447 14479 14412 14450 102,094,128 +2.80(+0.02%)
Mar 11, 2013 14397 14448 14373 14447 94,880,336 +50.20(+0.35%)
Mar 08, 2013 14330 14413 14330 14397 115,632,768 +67.60(+0.47%)
Mar 07, 2013 14296 14355 14296 14330 117,080,656 +33.30(+0.23%)
Mar 06, 2013 14254 14321 14253 14296 116,510,392 +42.40(+0.30%)
Mar 05, 2013 14128 14286 14128 14254 112,096,936 +126.00(+0.89%)
Mar 04, 2013 14090 14128 14030 14128 110,765,808 +38.10(+0.27%)
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.