Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 15.53 16.29 15.49 16.19 1,123,645,952 +0.69(+4.43%)
Dec 28, 2012 15.53 15.65 15.46 15.51 2,910,871,552 -0.17(-1.06%)
Dec 27, 2012 15.63 15.71 15.36 15.67 3,739,423,488 +0.06(+0.40%)
Dec 26, 2012 15.79 15.81 15.55 15.61 2,484,920,064 -0.22(-1.38%)
Dec 24, 2012 15.83 15.95 15.78 15.83 1,444,047,872 +0.03(+0.16%)
Dec 21, 2012 15.59 15.81 15.53 15.80 604,176,384 -0.07(-0.46%)
Dec 20, 2012 16.13 16.13 15.79 15.87 3,957,725,184 -0.14(-0.87%)
Dec 19, 2012 16.17 16.24 15.99 16.01 3,692,169,984 -0.23(-1.42%)
Dec 18, 2012 15.97 16.28 15.83 16.25 845,874,176 +0.46(+2.91%)
Dec 17, 2012 15.49 15.82 15.25 15.79 1,929,789,952 +0.28(+1.77%)
Dec 14, 2012 15.66 15.77 15.38 15.51 4,000,077,824 -0.61(-3.76%)
Dec 13, 2012 16.16 16.36 16.00 16.12 842,377,216 -0.28(-1.73%)
Dec 12, 2012 16.67 16.67 16.32 16.40 4,002,540,288 -0.07(-0.44%)
Dec 11, 2012 16.42 16.72 16.35 16.47 571,944,960 +0.35(+2.18%)
Dec 10, 2012 15.97 16.39 15.87 16.12 885,306,368 -0.10(-0.64%)
Dec 07, 2012 16.84 16.89 16.13 16.23 2,171,626,496 -0.43(-2.56%)
Dec 06, 2012 16.09 16.84 15.78 16.65 1,082,441,728 +0.26(+1.57%)
Dec 05, 2012 17.31 17.32 16.39 16.39 4,288,133,120 -1.13(-6.44%)
Dec 04, 2012 17.70 17.70 17.41 17.52 282,095,616 -0.29(-1.61%)
Nov 30, 2012 17.85 17.90 17.73 17.81 3,215,214,592 -0.12(-0.69%)
Nov 29, 2012 17.96 18.08 17.81 17.93 4,228,940,032 +0.20(+1.10%)
Nov 28, 2012 17.56 17.82 17.41 17.74 4,279,598,336 -0.06(-0.31%)
Nov 27, 2012 17.94 17.96 17.65 17.79 87,052,800 -0.14(-0.81%)
Nov 26, 2012 17.52 17.95 17.46 17.94 886,088,192 +0.55(+3.15%)
Nov 23, 2012 17.26 17.40 17.12 17.39 320,233,376 +0.30(+1.74%)
Nov 21, 2012 17.17 17.26 16.94 17.09 438,080,000 +0.02(+0.14%)
Nov 20, 2012 17.40 17.40 16.87 17.07 754,007,744 -0.15(-0.85%)
Nov 19, 2012 16.45 17.27 16.43 17.21 965,279,104 +1.16(+7.21%)
Nov 16, 2012 15.98 16.13 15.39 16.06 1,487,029,504 +0.06(+0.39%)
Nov 15, 2012 16.36 16.42 15.90 15.99 926,186,816 -0.34(-2.10%)
Nov 14, 2012 16.60 16.66 16.31 16.34 559,510,336 -0.18(-1.11%)
Nov 13, 2012 16.40 16.75 16.32 16.52 625,513,344 +0.00(+0.01%)
Nov 12, 2012 16.86 16.87 16.39 16.52 604,893,760 -0.13(-0.77%)
Nov 09, 2012 16.44 16.88 16.24 16.65 1,091,489,024 +0.28(+1.73%)
Nov 08, 2012 17.06 17.11 16.29 16.36 1,237,987,968 -0.62(-3.63%)
Nov 07, 2012 17.46 17.48 16.91 16.98 930,835,392 -0.68(-3.83%)
Nov 06, 2012 17.87 17.88 17.57 17.65 441,521,088 -0.05(-0.30%)
Nov 05, 2012 17.67 17.80 17.49 17.71 623,623,616 +0.24(+1.36%)
Nov 02, 2012 18.05 18.08 17.41 17.47 706,734,080 -0.60(-3.31%)
Nov 01, 2012 18.12 18.26 18.00 18.07 425,993,856 +0.04(+0.21%)
Oct 31, 2012 18.02 18.23 17.80 18.03 600,892,480 -0.26(-1.44%)
Oct 26, 2012 18.46 18.60 17.90 18.29 4,111,041,024 -0.17(-0.91%)
Oct 25, 2012 18.78 18.84 18.34 18.46 1,122,256,896 -0.22(-1.18%)
Oct 24, 2012 18.82 18.98 18.50 18.68 315,041,792 +0.11(+0.57%)
Oct 23, 2012 19.11 19.20 18.53 18.58 1,541,718,016 +0.11(+0.58%)
Oct 19, 2012 19.11 19.14 18.46 18.47 1,846,619,648 -0.69(-3.60%)
Oct 18, 2012 19.37 19.45 19.08 19.16 3,933,994,240 -0.36(-1.86%)
Oct 17, 2012 19.65 19.77 19.51 19.52 3,211,064,576 -0.16(-0.80%)
Oct 16, 2012 19.24 19.70 19.11 19.68 242,774,016 +0.46(+2.37%)
Oct 15, 2012 19.15 19.24 18.90 19.23 3,569,814,016 +0.15(+0.80%)
Oct 12, 2012 19.07 19.24 18.94 19.07 3,796,900,608 +0.05(+0.26%)
Oct 11, 2012 19.58 19.60 19.02 19.02 212,314,112 -0.39(-2.00%)
Oct 10, 2012 19.38 19.54 19.29 19.41 4,212,410,368 +0.15(+0.80%)
Oct 09, 2012 19.34 19.40 18.89 19.26 2,626,702,336 -0.07(-0.36%)
Oct 08, 2012 19.59 19.61 19.27 19.33 970,950,144 -0.44(-2.21%)
Oct 05, 2012 20.15 20.17 19.73 19.77 607,879,168 -0.43(-2.13%)
Oct 04, 2012 20.33 20.42 20.16 20.20 3,059,919,616 -0.14(-0.69%)
Oct 03, 2012 20.14 20.35 20.07 20.34 3,501,960,704 +0.31(+1.53%)
Oct 02, 2012 20.05 20.18 19.71 20.03 888,398,336 +0.06(+0.29%)
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.