Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.29 17.39 17.20 17.20 52,273,504 -0.14(-0.84%)
Jan 30, 2013 17.36 17.45 17.27 17.35 71,666,232 +0.03(+0.18%)
Jan 29, 2013 16.84 17.41 16.78 17.32 121,558,320 +0.54(+3.20%)
Jan 28, 2013 16.94 16.97 16.78 16.78 73,168,832 -0.10(-0.59%)
Jan 25, 2013 16.87 16.88 16.73 16.88 83,392,720 +0.09(+0.56%)
Jan 24, 2013 16.80 17.07 16.78 16.79 71,088,944 +0.13(+0.75%)
Jan 23, 2013 16.58 16.72 16.54 16.66 49,816,288 -0.02(-0.11%)
Jan 22, 2013 16.61 16.68 16.51 16.68 51,613,408 +0.09(+0.53%)
Jan 18, 2013 16.62 16.67 16.47 16.59 87,631,880 -0.18(-1.08%)
Jan 17, 2013 16.72 16.86 16.65 16.77 59,376,816 +0.14(+0.83%)
Jan 16, 2013 16.59 16.64 16.57 16.64 45,601,644 -0.01(-0.04%)
Jan 15, 2013 16.62 16.66 16.57 16.64 47,881,244 -0.07(-0.45%)
Jan 14, 2013 16.64 16.81 16.60 16.72 38,439,652 +0.14(+0.83%)
Jan 11, 2013 16.72 16.77 16.57 16.58 44,494,000 -0.15(-0.90%)
Jan 10, 2013 16.58 16.74 16.50 16.73 54,519,692 +0.18(+1.10%)
Jan 09, 2013 16.39 16.61 16.37 16.55 54,734,952 +0.28(+1.73%)
Jan 08, 2013 16.26 16.41 16.24 16.27 49,598,476 +0.03(+0.15%)
Jan 07, 2013 16.20 16.29 16.11 16.24 41,234,444 +0.01(+0.08%)
Jan 04, 2013 16.16 16.25 16.11 16.23 45,753,780 +0.07(+0.43%)
Jan 03, 2013 16.24 16.25 15.98 16.16 53,994,448 -0.04(-0.23%)
Jan 02, 2013 15.97 16.20 15.68 16.20 53,617,712 +0.52(+3.31%)
Dec 31, 2012 15.42 15.69 15.40 15.68 53,893,904 +0.12(+0.76%)
Dec 28, 2012 15.63 15.74 15.55 15.56 34,570,256 -0.16(-0.99%)
Dec 27, 2012 15.74 15.77 15.51 15.72 39,477,952 -0.06(-0.40%)
Dec 26, 2012 15.66 15.84 15.65 15.78 34,961,412 +0.10(+0.64%)
Dec 24, 2012 15.64 15.76 15.63 15.68 17,356,502 +0.00(+0.00%)
Dec 21, 2012 15.87 15.96 15.66 15.68 98,710,104 -0.22(-1.38%)
Dec 20, 2012 15.83 15.91 15.79 15.90 40,900,100 +0.05(+0.32%)
Dec 19, 2012 16.02 16.12 15.83 15.85 46,841,532 -0.18(-1.13%)
Dec 18, 2012 15.85 16.07 15.80 16.03 52,916,268 +0.18(+1.12%)
Dec 17, 2012 15.74 15.92 15.72 15.85 45,744,832 +0.11(+0.69%)
Dec 14, 2012 15.77 15.86 15.72 15.74 41,469,180 -0.09(-0.59%)
Dec 13, 2012 15.90 16.04 15.83 15.84 42,319,308 -0.11(-0.71%)
Dec 12, 2012 16.02 16.10 15.91 15.95 47,724,532 -0.08(-0.51%)
Dec 11, 2012 15.96 16.12 15.96 16.03 49,087,072 +0.14(+0.91%)
Dec 10, 2012 15.89 16.01 15.86 15.89 43,008,088 -0.09(-0.59%)
Dec 07, 2012 15.96 16.01 15.73 15.98 49,211,944 -0.03(-0.20%)
Dec 06, 2012 15.97 16.12 15.96 16.01 50,319,124 -0.02(-0.12%)
Dec 05, 2012 15.72 16.12 15.72 16.03 72,830,032 +0.30(+1.89%)
Dec 04, 2012 15.65 15.80 15.64 15.73 48,496,528 +0.09(+0.58%)
Nov 30, 2012 15.57 15.68 15.46 15.64 59,509,188 +0.11(+0.68%)
Nov 29, 2012 15.45 15.59 15.45 15.54 50,643,188 +0.11(+0.73%)
Nov 28, 2012 15.15 15.44 15.10 15.42 47,289,844 +0.26(+1.73%)
Nov 27, 2012 15.17 15.29 15.14 15.16 49,380,376 -0.15(-0.96%)
Nov 26, 2012 15.22 15.33 15.20 15.31 57,216,808 -0.03(-0.18%)
Nov 23, 2012 15.26 15.34 15.23 15.34 40,348,844 +0.11(+0.74%)
Nov 21, 2012 15.24 15.24 15.13 15.22 44,723,744 +0.04(+0.29%)
Nov 20, 2012 15.08 15.18 14.96 15.18 43,481,380 +0.09(+0.58%)
Nov 19, 2012 15.02 15.15 14.92 15.09 57,204,480 +0.18(+1.17%)
Nov 16, 2012 14.77 14.93 14.76 14.92 67,047,660 +0.12(+0.84%)
Nov 15, 2012 14.82 14.95 14.72 14.79 43,850,844 -0.09(-0.63%)
Nov 14, 2012 15.03 15.07 14.84 14.89 50,188,652 -0.15(-1.00%)
Nov 13, 2012 15.00 15.21 14.91 15.04 41,781,204 -0.04(-0.25%)
Nov 12, 2012 15.10 15.24 15.02 15.07 37,577,544 -0.04(-0.25%)
Nov 09, 2012 15.04 15.27 15.02 15.11 51,985,848 +0.01(+0.04%)
Nov 08, 2012 15.10 15.25 15.02 15.10 57,071,848 -0.01(-0.04%)
Nov 07, 2012 15.29 15.39 15.00 15.11 79,004,944 -0.20(-1.31%)
Nov 06, 2012 15.24 15.47 15.22 15.31 48,085,108 +0.08(+0.53%)
Nov 05, 2012 15.13 15.32 15.13 15.23 32,965,298 +0.02(+0.12%)
Nov 02, 2012 15.31 15.41 15.21 15.21 50,212,692 +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.