Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.79 15.14 14.69 15.05 790,297,088 +0.43(+2.94%)
Apr 29, 2013 14.29 14.74 14.28 14.62 413,706,752 +0.44(+3.10%)
Apr 26, 2013 13.93 14.24 13.88 14.18 1,323,865,088 +0.30(+2.16%)
Apr 25, 2013 13.98 14.07 13.84 13.88 2,829,923,840 +0.10(+0.72%)
Apr 24, 2013 13.38 14.12 13.34 13.78 2,835,414,528 -0.02(-0.17%)
Apr 23, 2013 13.73 13.88 13.56 13.81 589,544,960 +0.25(+1.87%)
Apr 22, 2013 13.35 13.67 13.30 13.55 3,161,442,304 +0.28(+2.08%)
Apr 19, 2013 13.19 13.59 13.09 13.28 185,363,968 -0.05(-0.39%)
Apr 18, 2013 13.77 13.80 13.25 13.33 604,699,136 -0.37(-2.67%)
Apr 17, 2013 14.29 14.30 13.53 13.69 2,654,552,064 -0.80(-5.50%)
Apr 16, 2013 14.33 14.50 14.30 14.49 2,248,504,832 +0.22(+1.52%)
Apr 15, 2013 14.52 14.55 14.26 14.27 2,334,900,224 -0.34(-2.32%)
Apr 12, 2013 14.76 14.76 14.59 14.61 1,754,654,848 -0.15(-1.04%)
Apr 11, 2013 14.75 14.89 14.66 14.77 2,414,645,248 -0.05(-0.31%)
Apr 10, 2013 14.55 14.86 14.48 14.81 2,764,406,528 +0.30(+2.04%)
Apr 09, 2013 14.49 14.57 14.37 14.52 2,254,702,336 +0.03(+0.18%)
Apr 08, 2013 14.44 14.53 14.36 14.49 2,212,163,328 +0.10(+0.71%)
Apr 05, 2013 14.43 14.45 14.27 14.39 2,821,522,944 -0.15(-1.06%)
Apr 04, 2013 14.75 14.79 14.46 14.54 2,635,863,552 -0.15(-0.99%)
Apr 03, 2013 14.67 14.87 14.63 14.69 2,670,928,128 +0.07(+0.51%)
Apr 02, 2013 14.54 14.90 14.50 14.61 3,893,847,552 +0.03(+0.21%)
Apr 01, 2013 15.02 15.08 14.54 14.58 2,865,914,880 -0.47(-3.11%)
Mar 28, 2013 15.29 15.36 15.01 15.05 3,256,444,672 -0.32(-2.08%)
Mar 27, 2013 15.52 15.53 15.32 15.37 2,435,770,112 -0.31(-1.97%)
Mar 26, 2013 15.82 15.84 15.66 15.68 2,164,106,752 -0.08(-0.53%)
Mar 25, 2013 15.80 15.98 15.70 15.76 3,685,127,424 +0.06(+0.36%)
Mar 22, 2013 15.45 15.71 15.40 15.70 2,905,427,200 +0.31(+2.03%)
Mar 21, 2013 15.31 15.57 15.30 15.39 2,818,290,432 +0.02(+0.14%)
Mar 20, 2013 15.55 15.56 15.28 15.37 2,269,753,600 -0.08(-0.53%)
Mar 19, 2013 15.62 15.67 15.25 15.45 3,873,669,376 -0.04(-0.27%)
Mar 18, 2013 15.01 15.55 15.00 15.49 162,736,128 +0.41(+2.72%)
Mar 15, 2013 14.89 15.10 14.87 15.08 440,432,640 +0.38(+2.58%)
Mar 14, 2013 14.71 14.78 14.63 14.70 2,234,565,120 +0.14(+0.97%)
Mar 13, 2013 14.57 14.77 14.46 14.56 2,982,227,456 -0.00(-0.02%)
Mar 12, 2013 14.81 14.92 14.54 14.57 3,426,105,856 -0.32(-2.16%)
Mar 11, 2013 14.61 14.93 14.45 14.89 3,487,319,552 +0.21(+1.42%)
Mar 08, 2013 14.61 14.80 14.57 14.68 2,878,783,488 +0.04(+0.27%)
Mar 07, 2013 14.43 14.69 14.31 14.64 3,444,945,408 +0.17(+1.16%)
Mar 06, 2013 14.77 14.80 14.43 14.47 3,384,472,576 -0.19(-1.27%)
Mar 05, 2013 14.33 14.80 14.30 14.66 399,788,032 +0.38(+2.64%)
Mar 04, 2013 14.54 14.56 14.24 14.28 4,285,324,032 -0.35(-2.42%)
Mar 01, 2013 14.89 14.90 14.62 14.63 4,062,458,624 -0.37(-2.48%)
Feb 28, 2013 15.10 15.23 15.01 15.01 2,371,632,640 -0.11(-0.71%)
Feb 27, 2013 15.25 15.38 14.98 15.11 24,144,896 -0.15(-0.98%)
Feb 26, 2013 15.09 15.35 14.88 15.26 3,687,803,904 +0.21(+1.39%)
Feb 25, 2013 15.43 15.47 15.05 15.05 2,739,780,864 -0.27(-1.78%)
Feb 22, 2013 15.27 15.35 15.18 15.33 2,431,487,488 +0.16(+1.06%)
Feb 21, 2013 15.16 15.27 15.05 15.16 3,288,379,648 -0.09(-0.62%)
Feb 20, 2013 15.56 15.56 15.26 15.26 3,502,514,944 -0.38(-2.42%)
Feb 19, 2013 15.68 15.73 15.43 15.64 3,204,558,080 -0.01(-0.04%)
Feb 15, 2013 15.94 15.98 15.64 15.64 2,880,719,360 -0.22(-1.38%)
Feb 14, 2013 15.79 16.03 15.78 15.86 2,612,535,040 -0.01(-0.09%)
Feb 13, 2013 15.88 16.10 15.75 15.88 3,494,464,512 -0.03(-0.19%)
Feb 12, 2013 16.30 16.40 15.90 15.91 183,737,856 -0.41(-2.51%)
Feb 11, 2013 16.20 16.49 16.09 16.32 3,805,393,152 +0.17(+1.04%)
Feb 08, 2013 16.11 16.28 15.92 16.15 360,996,864 +0.23(+1.44%)
Feb 07, 2013 15.75 15.98 15.44 15.92 886,204,928 +0.37(+2.40%)
Feb 06, 2013 15.52 15.86 15.38 15.55 71,788,544 +0.51(+3.40%)
Feb 04, 2013 15.43 15.50 15.02 15.03 3,509,233,408 -0.38(-2.49%)
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.