Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 13.44 13.76 13.35 13.68 1,301,297,152 +0.39(+2.94%)
Apr 29, 2013 12.99 13.40 12.97 13.29 886,864,896 +0.40(+3.10%)
Apr 26, 2013 12.66 12.94 12.61 12.89 1,888,481,280 +0.27(+2.16%)
Apr 25, 2013 12.70 12.79 12.57 12.62 3,114,292,480 +0.09(+0.72%)
Apr 24, 2013 12.16 12.83 12.13 12.53 3,551,920,640 -0.02(-0.16%)
Apr 23, 2013 12.48 12.62 12.32 12.55 1,080,372,224 +0.23(+1.87%)
Apr 22, 2013 12.13 12.43 12.09 12.32 3,479,124,480 +0.25(+2.08%)
Apr 19, 2013 11.99 12.34 11.90 12.06 635,576,320 -0.05(-0.39%)
Apr 18, 2013 12.51 12.54 12.04 12.11 1,097,049,088 -0.33(-2.67%)
Apr 17, 2013 12.98 12.99 12.30 12.44 3,352,884,224 -0.72(-5.50%)
Apr 16, 2013 13.02 13.18 12.99 13.17 2,474,448,896 +0.20(+1.52%)
Apr 15, 2013 13.19 13.22 12.96 12.97 2,569,526,016 -0.31(-2.32%)
Apr 12, 2013 13.41 13.41 13.26 13.28 1,930,973,824 -0.14(-1.04%)
Apr 11, 2013 13.40 13.53 13.32 13.42 2,657,284,096 -0.04(-0.31%)
Apr 10, 2013 13.23 13.50 13.16 13.46 3,042,191,872 +0.27(+2.04%)
Apr 09, 2013 13.17 13.24 13.06 13.19 2,481,269,504 +0.02(+0.18%)
Apr 08, 2013 13.12 13.21 13.05 13.17 2,434,455,808 +0.09(+0.71%)
Apr 05, 2013 13.11 13.13 12.97 13.07 3,105,047,808 -0.14(-1.06%)
Apr 04, 2013 13.40 13.44 13.14 13.21 2,900,732,160 -0.13(-0.99%)
Apr 03, 2013 13.33 13.51 13.29 13.35 2,939,320,064 +0.07(+0.51%)
Apr 02, 2013 13.21 13.54 13.17 13.28 4,285,126,400 +0.03(+0.20%)
Apr 01, 2013 13.65 13.71 13.21 13.25 3,153,900,544 -0.42(-3.11%)
Mar 28, 2013 13.90 13.96 13.64 13.68 3,583,673,088 -0.29(-2.08%)
Mar 27, 2013 14.10 14.11 13.92 13.97 2,680,531,968 -0.28(-1.96%)
Mar 26, 2013 14.38 14.39 14.23 14.25 2,381,570,048 -0.08(-0.53%)
Mar 25, 2013 14.36 14.52 14.27 14.32 4,055,432,704 +0.05(+0.36%)
Mar 22, 2013 14.04 14.28 14.00 14.27 3,197,383,168 +0.28(+2.03%)
Mar 21, 2013 13.91 14.15 13.90 13.99 3,101,490,432 +0.02(+0.14%)
Mar 20, 2013 14.13 14.14 13.89 13.97 2,497,832,960 -0.07(-0.53%)
Mar 19, 2013 14.20 14.24 13.86 14.04 4,262,920,448 -0.04(-0.27%)
Mar 18, 2013 13.64 14.13 13.63 14.08 610,674,688 +0.37(+2.72%)
Mar 15, 2013 13.53 13.72 13.51 13.71 916,276,224 +0.34(+2.58%)
Mar 14, 2013 13.37 13.43 13.30 13.36 2,459,108,608 +0.13(+0.97%)
Mar 13, 2013 13.24 13.42 13.14 13.23 3,281,900,800 -0.00(-0.02%)
Mar 12, 2013 13.46 13.56 13.21 13.24 3,770,382,848 -0.29(-2.16%)
Mar 11, 2013 13.28 13.56 13.13 13.53 3,837,747,712 +0.19(+1.42%)
Mar 08, 2013 13.28 13.45 13.24 13.34 3,168,062,208 +0.04(+0.27%)
Mar 07, 2013 13.11 13.35 13.01 13.30 3,791,115,776 +0.15(+1.16%)
Mar 06, 2013 13.42 13.45 13.11 13.15 3,724,566,272 -0.17(-1.27%)
Mar 05, 2013 13.02 13.44 13.00 13.32 871,547,392 +0.34(+2.64%)
Mar 04, 2013 13.22 13.23 12.94 12.98 420,973,568 -0.32(-2.42%)
Mar 01, 2013 13.53 13.54 13.28 13.30 175,713,280 -0.34(-2.48%)
Feb 28, 2013 13.72 13.84 13.64 13.64 2,609,949,440 -0.10(-0.71%)
Feb 27, 2013 13.85 13.98 13.61 13.73 458,157,056 -0.14(-0.98%)
Feb 26, 2013 13.71 13.95 13.52 13.87 4,058,377,984 +0.19(+1.39%)
Feb 25, 2013 14.02 14.06 13.67 13.68 3,015,091,712 -0.25(-1.78%)
Feb 22, 2013 13.88 13.95 13.80 13.93 2,675,819,008 +0.15(+1.06%)
Feb 21, 2013 13.78 13.88 13.68 13.78 3,618,817,024 -0.09(-0.62%)
Feb 20, 2013 14.14 14.14 13.86 13.87 3,854,470,144 -0.34(-2.42%)
Feb 19, 2013 14.24 14.30 14.02 14.21 3,526,572,544 -0.01(-0.04%)
Feb 15, 2013 14.48 14.52 14.21 14.22 3,170,192,384 -0.20(-1.38%)
Feb 14, 2013 14.35 14.57 14.33 14.41 2,875,059,200 -0.01(-0.09%)
Feb 13, 2013 14.43 14.63 14.31 14.43 3,845,610,496 -0.03(-0.19%)
Feb 12, 2013 14.81 14.90 14.45 14.45 633,786,368 -0.37(-2.51%)
Feb 11, 2013 14.72 14.98 14.62 14.83 4,187,783,424 +0.15(+1.04%)
Feb 08, 2013 14.64 14.79 14.47 14.67 828,857,856 +0.21(+1.44%)
Feb 07, 2013 14.31 14.52 14.03 14.46 1,406,842,368 +0.42(+2.97%)
Feb 06, 2013 14.02 14.33 13.90 14.05 537,594,880 +0.46(+3.40%)
Feb 04, 2013 13.94 14.00 13.58 13.59 3,883,566,848 -0.35(-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.