Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 13.32 13.63 13.22 13.55 1,354,025,984 +0.39(+2.94%)
Apr 29, 2013 12.87 13.27 12.85 13.16 935,688,704 +0.40(+3.10%)
Apr 26, 2013 12.54 12.82 12.49 12.77 1,946,742,784 +0.27(+2.16%)
Apr 25, 2013 12.59 12.67 12.46 12.50 3,143,635,968 +0.09(+0.72%)
Apr 24, 2013 12.04 12.71 12.01 12.41 3,625,854,976 -0.02(-0.16%)
Apr 23, 2013 12.36 12.50 12.21 12.43 1,131,019,264 +0.23(+1.87%)
Apr 22, 2013 12.02 12.31 11.97 12.20 3,511,905,280 +0.25(+2.08%)
Apr 19, 2013 11.87 12.23 11.79 11.95 682,032,640 -0.05(-0.39%)
Apr 18, 2013 12.39 12.42 11.93 12.00 1,147,853,312 -0.33(-2.67%)
Apr 17, 2013 12.86 12.87 12.18 12.33 3,424,943,616 -0.72(-5.50%)
Apr 16, 2013 12.90 13.06 12.87 13.04 2,497,763,584 +0.20(+1.52%)
Apr 15, 2013 13.07 13.10 12.84 12.85 2,593,736,448 -0.30(-2.31%)
Apr 12, 2013 13.29 13.29 13.13 13.15 1,949,167,744 -0.14(-1.04%)
Apr 11, 2013 13.27 13.40 13.20 13.29 2,682,321,408 -0.04(-0.31%)
Apr 10, 2013 13.10 13.38 13.04 13.33 3,070,855,680 +0.27(+2.04%)
Apr 09, 2013 13.05 13.11 12.94 13.07 2,504,648,192 +0.02(+0.18%)
Apr 08, 2013 13.00 13.08 12.93 13.04 2,457,393,408 +0.09(+0.71%)
Apr 05, 2013 12.99 13.01 12.84 12.95 3,134,304,000 -0.14(-1.06%)
Apr 04, 2013 13.28 13.31 13.01 13.09 2,928,063,232 -0.13(-0.99%)
Apr 03, 2013 13.20 13.38 13.17 13.22 2,967,014,912 +0.07(+0.51%)
Apr 02, 2013 13.09 13.41 13.05 13.15 30,534,144 +0.03(+0.20%)
Apr 01, 2013 13.52 13.58 13.09 13.13 3,183,617,024 -0.42(-3.11%)
Mar 28, 2013 13.77 13.83 13.52 13.55 3,617,438,976 -0.29(-2.08%)
Mar 27, 2013 13.97 13.98 13.79 13.84 2,705,788,416 -0.28(-1.96%)
Mar 26, 2013 14.24 14.26 14.09 14.11 2,404,009,472 -0.07(-0.53%)
Mar 25, 2013 14.22 14.38 14.13 14.19 4,093,643,520 +0.05(+0.36%)
Mar 22, 2013 13.91 14.14 13.87 14.14 3,227,509,248 +0.28(+2.03%)
Mar 21, 2013 13.78 14.02 13.78 13.86 3,130,713,088 +0.02(+0.14%)
Mar 20, 2013 14.00 14.01 13.76 13.84 2,521,367,808 -0.07(-0.53%)
Mar 19, 2013 14.06 14.11 13.73 13.91 8,119,296 -0.04(-0.27%)
Mar 18, 2013 13.51 14.00 13.50 13.95 656,896,000 +0.37(+2.72%)
Mar 15, 2013 13.40 13.60 13.38 13.58 965,377,536 +0.34(+2.58%)
Mar 14, 2013 13.25 13.30 13.17 13.24 2,482,278,656 +0.13(+0.97%)
Mar 13, 2013 13.11 13.30 13.02 13.11 3,312,823,296 -0.00(-0.02%)
Mar 12, 2013 13.33 13.43 13.09 13.11 3,805,907,968 -0.29(-2.16%)
Mar 11, 2013 13.15 13.44 13.01 13.40 3,873,907,712 +0.19(+1.42%)
Mar 08, 2013 13.15 13.33 13.12 13.21 3,197,912,064 +0.03(+0.26%)
Mar 07, 2013 12.99 13.22 12.89 13.18 3,826,836,224 +0.15(+1.16%)
Mar 06, 2013 13.30 13.32 12.99 13.03 3,759,659,520 -0.17(-1.27%)
Mar 05, 2013 12.90 13.32 12.88 13.19 920,226,816 +0.34(+2.64%)
Mar 04, 2013 13.09 13.10 12.82 12.86 465,408,000 -0.32(-2.42%)
Mar 01, 2013 13.40 13.41 13.16 13.17 217,836,544 -0.33(-2.48%)
Feb 28, 2013 13.59 13.71 13.51 13.51 2,634,540,800 -0.10(-0.71%)
Feb 27, 2013 13.72 13.85 13.49 13.61 502,941,696 -0.13(-0.98%)
Feb 26, 2013 13.58 13.82 13.39 13.74 4,096,616,704 +0.19(+1.39%)
Feb 25, 2013 13.89 13.93 13.54 13.55 3,043,500,288 -0.25(-1.78%)
Feb 22, 2013 13.75 13.82 13.67 13.80 2,701,030,912 +0.15(+1.07%)
Feb 21, 2013 13.65 13.75 13.55 13.65 3,652,913,920 -0.09(-0.62%)
Feb 20, 2013 14.01 14.01 13.74 13.74 3,890,787,584 -0.34(-2.42%)
Feb 19, 2013 14.11 14.16 13.89 14.08 3,559,800,320 -0.01(-0.04%)
Feb 15, 2013 14.35 14.39 14.08 14.08 3,200,062,464 -0.20(-1.38%)
Feb 14, 2013 14.22 14.43 14.20 14.28 2,902,148,608 -0.01(-0.09%)
Feb 13, 2013 14.30 14.50 14.18 14.29 3,881,844,480 -0.03(-0.19%)
Feb 12, 2013 14.68 14.76 14.31 14.32 680,225,792 -0.37(-2.51%)
Feb 11, 2013 14.58 14.84 14.48 14.69 4,227,241,216 +0.15(+1.04%)
Feb 08, 2013 14.51 14.65 14.33 14.54 877,135,360 +0.21(+1.44%)
Feb 07, 2013 14.18 14.38 13.90 14.33 1,460,565,504 +0.41(+2.97%)
Feb 06, 2013 13.89 14.19 13.77 13.92 583,125,504 +0.46(+3.40%)
Feb 04, 2013 13.81 13.87 13.45 13.46 3,920,156,672 -0.34(-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.