Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.79 12.87 12.60 12.61 37,682,253 -0.15(-1.18%)
Feb 27, 2013 12.35 12.85 12.35 12.76 51,560,491 +0.42(+3.40%)
Feb 26, 2013 12.24 12.35 12.11 12.34 29,191,591 +0.21(+1.73%)
Feb 25, 2013 12.53 12.57 12.10 12.13 38,614,731 -0.35(-2.80%)
Feb 22, 2013 12.44 12.50 12.31 12.48 23,874,588 +0.09(+0.73%)
Feb 21, 2013 12.51 12.51 12.30 12.39 43,701,752 -0.21(-1.67%)
Feb 20, 2013 12.95 12.98 12.57 12.60 50,352,477 -0.39(-3.00%)
Feb 19, 2013 13.04 13.09 12.90 12.99 31,089,822 -0.03(-0.23%)
Feb 15, 2013 13.14 13.14 13.01 13.02 32,449,504 -0.09(-0.69%)
Feb 14, 2013 13.00 13.17 12.96 13.11 33,488,976 +0.07(+0.54%)
Feb 13, 2013 13.11 13.14 12.99 13.04 24,501,066 -0.04(-0.31%)
Feb 12, 2013 13.12 13.20 13.05 13.08 26,231,679 -0.03(-0.23%)
Feb 11, 2013 13.06 13.20 13.02 13.11 17,685,916 +0.01(+0.08%)
Feb 08, 2013 13.10 13.16 13.05 13.10 18,613,281 +0.03(+0.23%)
Feb 07, 2013 13.26 13.31 13.00 13.07 33,969,975 -0.13(-0.98%)
Feb 06, 2013 13.13 13.27 13.05 13.20 33,520,401 +0.32(+2.48%)
Feb 04, 2013 12.94 13.00 12.86 12.88 32,702,107 -0.14(-1.08%)
Feb 01, 2013 13.10 13.13 12.94 13.02 45,225,661 +0.07(+0.54%)
Jan 31, 2013 12.86 13.02 12.67 12.95 65,909,203 +0.02(+0.15%)
Jan 30, 2013 13.01 13.20 12.89 12.93 59,579,375 -0.21(-1.60%)
Jan 29, 2013 13.56 13.61 12.89 13.14 131,107,836 -0.64(-4.64%)
Jan 28, 2013 13.49 13.82 13.42 13.78 51,152,271 +0.10(+0.73%)
Jan 25, 2013 13.83 13.84 13.64 13.68 53,405,308 -0.19(-1.37%)
Jan 24, 2013 13.82 13.98 13.81 13.87 42,532,651 -0.01(-0.07%)
Jan 23, 2013 14.00 14.02 13.79 13.88 58,090,876 -0.29(-2.05%)
Jan 22, 2013 14.06 14.19 14.00 14.17 35,465,687 +0.06(+0.43%)
Jan 18, 2013 14.10 14.13 13.97 14.11 45,726,597 -0.11(-0.77%)
Jan 17, 2013 14.27 14.30 14.07 14.22 44,270,674 +0.00(+0.00%)
Jan 16, 2013 14.16 14.25 14.01 14.22 51,428,121 -0.08(-0.56%)
Jan 15, 2013 13.91 14.30 13.89 14.30 55,386,282 +0.31(+2.22%)
Jan 14, 2013 14.04 14.08 13.86 13.99 46,203,487 -0.01(-0.07%)
Jan 11, 2013 14.00 14.07 13.90 14.00 67,608,417 +0.17(+1.23%)
Jan 10, 2013 13.78 13.94 13.68 13.83 84,696,459 +0.36(+2.67%)
Jan 09, 2013 13.40 13.60 13.39 13.47 36,973,682 +0.12(+0.90%)
Jan 08, 2013 13.38 13.43 13.20 13.35 46,314,246 -0.08(-0.60%)
Jan 07, 2013 13.52 13.58 13.35 13.43 43,446,383 -0.14(-1.03%)
Jan 04, 2013 13.51 13.61 13.35 13.57 54,674,987 +0.11(+0.82%)
Jan 03, 2013 13.24 13.70 13.05 13.46 121,237,536 +0.26(+1.97%)
Jan 02, 2013 13.17 13.20 13.00 13.20 74,814,008 +0.25(+1.93%)
Dec 31, 2012 12.88 13.08 12.76 12.95 106,805,249 +0.08(+0.62%)
Dec 28, 2012 12.54 12.88 12.52 12.87 95,668,559 +0.11(+0.86%)
Dec 27, 2012 12.79 12.81 12.36 12.76 108,253,227 -0.03(-0.23%)
Dec 26, 2012 12.31 12.79 12.31 12.79 140,252,362 +0.39(+3.15%)
Dec 24, 2012 11.67 12.40 11.67 12.40 91,734,838 +0.54(+4.55%)
Dec 21, 2012 11.55 11.86 11.47 11.86 94,519,480 +0.09(+0.76%)
Dec 20, 2012 11.74 11.80 11.58 11.77 47,728,641 +0.04(+0.34%)
Dec 19, 2012 11.79 11.85 11.62 11.73 54,883,919 +0.06(+0.51%)
Dec 18, 2012 11.48 11.68 11.40 11.67 61,202,546 +0.28(+2.46%)
Dec 17, 2012 11.16 11.41 11.14 11.39 46,982,294 +0.29(+2.61%)
Dec 14, 2012 11.27 11.27 11.03 11.10 36,936,323 -0.17(-1.51%)
Dec 13, 2012 11.46 11.50 11.21 11.27 35,443,198 -0.20(-1.74%)
Dec 12, 2012 11.52 11.56 11.43 11.47 31,099,860 -0.02(-0.17%)
Dec 11, 2012 11.51 11.58 11.40 11.49 36,327,087 +0.02(+0.17%)
Dec 10, 2012 11.41 11.53 11.41 11.47 26,024,828 -0.01(-0.09%)
Dec 07, 2012 11.27 11.50 11.26 11.48 38,411,368 +0.24(+2.14%)
Dec 06, 2012 11.26 11.31 11.19 11.24 31,065,767 -0.07(-0.62%)
Dec 05, 2012 11.32 11.40 11.18 11.31 33,150,755 +0.00(+0.00%)
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.