Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.11 17.18 17.01 17.01 48,435,532 -0.02(-0.15%)
Feb 27, 2013 16.74 17.11 16.73 17.03 39,239,828 +0.24(+1.41%)
Feb 26, 2013 16.71 16.84 16.67 16.80 48,252,536 +0.12(+0.71%)
Feb 25, 2013 16.91 16.98 16.68 16.68 57,190,916 -0.34(-1.97%)
Feb 22, 2013 17.08 17.09 16.86 17.02 47,835,504 -0.02(-0.11%)
Feb 21, 2013 17.03 17.11 16.92 17.03 39,457,916 -0.10(-0.58%)
Feb 20, 2013 17.18 17.24 17.12 17.13 41,931,988 -0.09(-0.51%)
Feb 19, 2013 17.03 17.22 17.02 17.22 45,735,960 +0.26(+1.54%)
Feb 15, 2013 16.87 17.05 16.85 16.96 47,602,964 +0.14(+0.85%)
Feb 14, 2013 16.72 16.87 16.66 16.82 38,957,780 +0.04(+0.22%)
Feb 13, 2013 16.79 16.90 16.67 16.78 38,465,452 +0.01(+0.04%)
Feb 12, 2013 16.87 16.89 16.77 16.77 34,050,492 -0.09(-0.55%)
Feb 11, 2013 16.71 16.92 16.71 16.87 42,324,164 +0.16(+0.97%)
Feb 08, 2013 16.75 16.80 16.65 16.70 60,255,356 -0.05(-0.30%)
Feb 07, 2013 16.98 17.00 16.74 16.75 61,821,152 -0.22(-1.32%)
Feb 06, 2013 17.04 17.09 16.96 16.98 44,636,508 +0.09(+0.55%)
Feb 04, 2013 17.01 17.08 16.88 16.88 49,651,764 -0.29(-1.67%)
Feb 01, 2013 17.14 17.28 17.01 17.17 56,002,036 +0.22(+1.28%)
Jan 31, 2013 17.04 17.13 16.95 16.95 53,049,624 -0.14(-0.84%)
Jan 30, 2013 17.11 17.20 17.02 17.10 72,730,280 +0.02(+0.14%)
Jan 29, 2013 16.60 17.16 16.54 17.07 123,308,000 +0.53(+3.20%)
Jan 28, 2013 16.70 16.73 16.54 16.54 74,222,008 -0.10(-0.59%)
Jan 25, 2013 16.63 16.64 16.49 16.64 84,593,056 +0.09(+0.56%)
Jan 24, 2013 16.56 16.83 16.54 16.55 72,112,184 +0.12(+0.75%)
Jan 23, 2013 16.35 16.48 16.30 16.43 50,533,332 -0.02(-0.11%)
Jan 22, 2013 16.38 16.44 16.28 16.44 52,356,316 +0.09(+0.53%)
Jan 18, 2013 16.38 16.44 16.23 16.36 88,893,240 -0.18(-1.08%)
Jan 17, 2013 16.49 16.62 16.41 16.54 60,231,472 +0.14(+0.83%)
Jan 16, 2013 16.35 16.41 16.33 16.40 46,258,024 -0.01(-0.04%)
Jan 15, 2013 16.39 16.42 16.33 16.41 48,570,436 -0.07(-0.45%)
Jan 14, 2013 16.40 16.57 16.36 16.48 38,992,944 +0.14(+0.83%)
Jan 11, 2013 16.48 16.53 16.33 16.35 45,134,436 -0.15(-0.90%)
Jan 10, 2013 16.35 16.50 16.26 16.49 55,304,436 +0.18(+1.10%)
Jan 09, 2013 16.16 16.37 16.14 16.31 55,522,792 +0.28(+1.73%)
Jan 08, 2013 16.02 16.18 16.01 16.04 50,312,384 +0.02(+0.15%)
Jan 07, 2013 15.97 16.06 15.88 16.01 41,827,964 +0.01(+0.08%)
Jan 04, 2013 15.93 16.02 15.88 16.00 46,412,352 +0.07(+0.43%)
Jan 03, 2013 16.01 16.02 15.75 15.93 54,771,632 -0.04(-0.23%)
Jan 02, 2013 15.75 15.97 15.46 15.97 54,389,472 +0.51(+3.31%)
Dec 31, 2012 15.20 15.46 15.18 15.46 54,669,640 +0.12(+0.76%)
Dec 28, 2012 15.41 15.52 15.33 15.34 35,067,852 -0.15(-0.99%)
Dec 27, 2012 15.51 15.54 15.29 15.49 40,046,192 -0.06(-0.40%)
Dec 26, 2012 15.44 15.61 15.43 15.56 35,464,640 +0.10(+0.64%)
Dec 24, 2012 15.41 15.54 15.41 15.46 17,606,328 +0.00(+0.00%)
Dec 21, 2012 15.65 15.73 15.44 15.46 100,130,912 -0.22(-1.38%)
Dec 20, 2012 15.61 15.68 15.56 15.67 41,488,808 +0.05(+0.32%)
Dec 19, 2012 15.80 15.90 15.61 15.62 47,515,760 -0.18(-1.13%)
Dec 18, 2012 15.62 15.84 15.57 15.80 53,677,932 +0.18(+1.12%)
Dec 17, 2012 15.51 15.70 15.50 15.63 46,403,276 +0.11(+0.69%)
Dec 14, 2012 15.54 15.64 15.50 15.52 42,066,080 -0.09(-0.59%)
Dec 13, 2012 15.67 15.81 15.61 15.61 42,928,444 -0.11(-0.71%)
Dec 12, 2012 15.79 15.87 15.68 15.72 48,411,468 -0.08(-0.51%)
Dec 11, 2012 15.73 15.89 15.73 15.80 49,793,620 +0.14(+0.91%)
Dec 10, 2012 15.67 15.78 15.63 15.66 43,627,136 -0.09(-0.59%)
Dec 07, 2012 15.73 15.78 15.51 15.75 49,920,288 -0.03(-0.20%)
Dec 06, 2012 15.75 15.89 15.73 15.78 51,043,404 -0.02(-0.12%)
Dec 05, 2012 15.49 15.89 15.49 15.80 73,878,328 +0.29(+1.89%)
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.