Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.77 13.83 13.52 13.55 3,617,433,344 -0.29(-2.08%)
Mar 27, 2013 13.97 13.98 13.79 13.84 2,705,784,320 -0.28(-1.96%)
Mar 26, 2013 14.24 14.26 14.09 14.11 2,404,005,888 -0.07(-0.53%)
Mar 25, 2013 14.22 14.38 14.13 14.19 4,093,637,120 +0.05(+0.36%)
Mar 22, 2013 13.91 14.14 13.87 14.14 3,227,504,384 +0.28(+2.03%)
Mar 21, 2013 13.78 14.02 13.78 13.86 3,130,708,224 +0.02(+0.14%)
Mar 20, 2013 14.00 14.01 13.76 13.84 2,521,363,968 -0.07(-0.53%)
Mar 19, 2013 14.06 14.11 13.73 13.91 8,112,640 -0.04(-0.27%)
Mar 18, 2013 13.51 14.00 13.50 13.95 656,888,320 +0.37(+2.72%)
Mar 15, 2013 13.40 13.60 13.38 13.58 965,369,344 +0.34(+2.58%)
Mar 14, 2013 13.25 13.30 13.17 13.24 2,482,275,072 +0.13(+0.97%)
Mar 13, 2013 13.11 13.30 13.02 13.11 3,312,818,176 -0.00(-0.02%)
Mar 12, 2013 13.33 13.43 13.09 13.11 3,805,902,080 -0.29(-2.16%)
Mar 11, 2013 13.15 13.44 13.01 13.40 3,873,901,824 +0.19(+1.42%)
Mar 08, 2013 13.15 13.33 13.12 13.21 3,197,907,200 +0.03(+0.26%)
Mar 07, 2013 12.99 13.22 12.89 13.18 3,826,830,336 +0.15(+1.16%)
Mar 06, 2013 13.30 13.32 12.99 13.03 3,759,653,888 -0.17(-1.27%)
Mar 05, 2013 12.90 13.32 12.88 13.19 920,218,624 +0.34(+2.64%)
Mar 04, 2013 13.09 13.10 12.82 12.86 465,400,832 -0.32(-2.42%)
Mar 01, 2013 13.40 13.41 13.16 13.17 217,829,376 -0.33(-2.48%)
Feb 28, 2013 13.59 13.71 13.51 13.51 2,634,536,704 -0.10(-0.71%)
Feb 27, 2013 13.72 13.85 13.49 13.61 502,934,528 -0.13(-0.98%)
Feb 26, 2013 13.58 13.82 13.39 13.74 4,096,610,304 +0.19(+1.39%)
Feb 25, 2013 13.89 13.93 13.54 13.55 3,043,495,680 -0.25(-1.78%)
Feb 22, 2013 13.75 13.82 13.67 13.80 2,701,026,816 +0.15(+1.06%)
Feb 21, 2013 13.65 13.75 13.55 13.65 3,652,908,288 -0.09(-0.62%)
Feb 20, 2013 14.01 14.01 13.74 13.74 3,890,781,696 -0.34(-2.42%)
Feb 19, 2013 14.11 14.16 13.89 14.08 3,559,794,944 -0.01(-0.04%)
Feb 15, 2013 14.35 14.39 14.08 14.08 3,200,057,600 -0.20(-1.38%)
Feb 14, 2013 14.22 14.43 14.20 14.28 2,902,144,000 -0.01(-0.09%)
Feb 13, 2013 14.30 14.50 14.18 14.29 3,881,838,592 -0.03(-0.19%)
Feb 12, 2013 14.68 14.76 14.31 14.32 680,218,624 -0.37(-2.51%)
Feb 11, 2013 14.58 14.84 14.48 14.69 4,227,234,816 +0.15(+1.04%)
Feb 08, 2013 14.51 14.65 14.33 14.54 877,127,168 +0.21(+1.44%)
Feb 07, 2013 14.18 14.38 13.90 14.33 1,460,556,800 +0.41(+2.97%)
Feb 06, 2013 13.89 14.19 13.77 13.92 583,118,336 +0.46(+3.40%)
Feb 04, 2013 13.81 13.87 13.45 13.46 3,920,150,528 -0.34(-2.49%)
Feb 01, 2013 13.97 13.98 13.64 13.80 137,612,800 -0.06(-0.41%)
Jan 31, 2013 13.90 13.97 13.84 13.86 2,623,755,776 -0.04(-0.29%)
Jan 30, 2013 13.91 14.08 13.83 13.90 3,427,483,392 -0.04(-0.31%)
Jan 29, 2013 13.95 14.00 13.76 13.94 397,853,696 +0.26(+1.88%)
Jan 28, 2013 13.32 13.79 13.26 13.69 2,159,101,440 +0.30(+2.26%)
Jan 25, 2013 13.74 13.88 13.24 13.38 1,335,604,224 -0.32(-2.36%)
Jan 24, 2013 14.00 14.17 13.70 13.71 3,412,904,960 -1.93(-12.36%)
Jan 23, 2013 15.48 15.67 15.36 15.64 2,783,477,248 +0.28(+1.83%)
Jan 22, 2013 15.35 15.45 15.11 15.36 3,792,215,808 +0.15(+0.95%)
Jan 18, 2013 15.17 15.28 15.10 15.21 3,885,688,320 -0.08(-0.53%)
Jan 17, 2013 15.53 15.54 15.28 15.30 3,727,569,920 -0.10(-0.67%)
Jan 16, 2013 15.05 15.50 14.99 15.40 1,380,910,592 +0.61(+4.15%)
Jan 15, 2013 15.16 15.18 14.71 14.79 2,908,881,408 -0.48(-3.16%)
Jan 14, 2013 15.30 15.44 15.17 15.27 1,737,522,176 -0.56(-3.57%)
Jan 11, 2013 15.85 15.98 15.79 15.83 2,879,878,400 -0.10(-0.61%)
Jan 10, 2013 16.08 16.09 15.69 15.93 644,244,480 +0.20(+1.24%)
Jan 09, 2013 15.90 15.97 15.70 15.73 3,349,010,944 -0.25(-1.56%)
Jan 08, 2013 16.10 16.18 15.86 15.98 3,768,888,064 +0.04(+0.27%)
Jan 07, 2013 15.88 16.11 15.68 15.94 3,977,987,328 -0.09(-0.59%)
Jan 04, 2013 16.34 16.39 16.00 16.04 588,271,616 -0.46(-2.79%)
Jan 03, 2013 16.67 16.72 16.46 16.49 2,900,077,312 -0.21(-1.26%)
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.