Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 13.80 13.89 13.76 13.76 83,133,704 +0.02(+0.17%)
Feb 27, 2013 13.62 13.76 13.59 13.74 61,388,112 +0.14(+1.01%)
Feb 26, 2013 13.62 13.68 13.57 13.60 68,527,760 -0.07(-0.53%)
Feb 22, 2013 13.59 13.68 13.50 13.67 54,342,252 +0.10(+0.71%)
Feb 21, 2013 13.55 13.65 13.41 13.58 65,638,912 -0.02(-0.11%)
Feb 20, 2013 13.67 13.79 13.59 13.59 93,052,512 -0.08(-0.56%)
Feb 19, 2013 13.56 13.68 13.56 13.67 44,042,508 +0.12(+0.88%)
Feb 15, 2013 13.54 13.62 13.47 13.55 64,883,284 +0.03(+0.20%)
Feb 14, 2013 13.57 13.58 13.43 13.53 68,375,696 -0.05(-0.37%)
Feb 13, 2013 13.67 13.72 13.54 13.57 45,428,508 -0.07(-0.51%)
Feb 12, 2013 13.51 13.67 13.50 13.64 44,248,680 +0.14(+1.05%)
Feb 11, 2013 13.51 13.53 13.44 13.50 35,714,268 -0.02(-0.11%)
Feb 08, 2013 13.56 13.62 13.48 13.52 47,684,796 +0.00(+0.00%)
Feb 07, 2013 13.58 13.62 13.44 13.52 49,717,804 -0.06(-0.45%)
Feb 06, 2013 13.45 13.60 13.45 13.58 91,198,312 +0.08(+0.57%)
Feb 04, 2013 13.56 13.59 13.41 13.50 73,682,968 -0.11(-0.79%)
Feb 01, 2013 13.48 13.66 13.43 13.61 76,176,696 +0.28(+2.07%)
Jan 31, 2013 13.23 13.39 13.21 13.33 68,466,680 +0.12(+0.90%)
Jan 30, 2013 13.27 13.36 13.21 13.21 63,089,904 -0.08(-0.58%)
Jan 29, 2013 13.08 13.35 13.08 13.29 80,828,416 +0.21(+1.61%)
Jan 28, 2013 13.03 13.15 13.00 13.08 61,739,320 +0.04(+0.32%)
Jan 25, 2013 13.08 13.12 12.96 13.04 70,711,312 +0.10(+0.80%)
Jan 24, 2013 12.97 13.06 12.93 12.93 69,888,440 -0.01(-0.09%)
Jan 23, 2013 12.87 13.01 12.85 12.95 66,422,452 +0.07(+0.51%)
Jan 22, 2013 12.84 12.97 12.74 12.88 77,584,000 +0.07(+0.51%)
Jan 18, 2013 12.58 12.82 12.56 12.82 100,886,320 +0.09(+0.72%)
Jan 17, 2013 12.76 12.78 12.61 12.72 101,465,544 -0.02(-0.18%)
Jan 16, 2013 12.89 12.91 12.71 12.75 88,100,160 -0.19(-1.48%)
Jan 15, 2013 13.02 13.04 12.88 12.94 63,504,320 -0.10(-0.76%)
Jan 14, 2013 13.09 13.12 13.02 13.04 57,332,996 -0.10(-0.73%)
Jan 11, 2013 13.20 13.22 13.08 13.13 70,644,008 -0.04(-0.29%)
Jan 10, 2013 13.20 13.27 13.16 13.17 61,744,616 +0.05(+0.38%)
Jan 09, 2013 13.20 13.25 13.12 13.12 51,187,400 -0.04(-0.32%)
Jan 08, 2013 13.42 13.43 13.13 13.16 76,230,408 -0.23(-1.69%)
Jan 07, 2013 13.34 13.43 13.28 13.39 72,678,912 +0.06(+0.45%)
Jan 04, 2013 13.28 13.35 13.24 13.33 55,890,676 +0.08(+0.60%)
Jan 03, 2013 13.28 13.31 13.16 13.25 76,463,840 +0.01(+0.06%)
Jan 02, 2013 13.01 13.24 12.76 13.24 101,282,424 +0.49(+3.83%)
Dec 31, 2012 12.54 12.76 12.52 12.76 70,844,272 +0.15(+1.17%)
Dec 28, 2012 12.66 12.72 12.60 12.61 53,925,960 -0.13(-1.01%)
Dec 27, 2012 12.81 12.82 12.56 12.74 64,085,160 -0.05(-0.36%)
Dec 26, 2012 12.79 12.85 12.71 12.78 35,391,692 +0.02(+0.12%)
Dec 24, 2012 12.67 12.85 12.67 12.77 25,565,360 +0.03(+0.21%)
Dec 21, 2012 12.84 12.92 12.68 12.74 146,390,272 -0.19(-1.46%)
Dec 20, 2012 12.82 12.94 12.80 12.93 66,339,044 +0.10(+0.77%)
Dec 19, 2012 12.97 12.99 12.82 12.83 66,613,520 -0.16(-1.25%)
Dec 18, 2012 12.92 13.03 12.85 12.99 92,053,168 +0.04(+0.32%)
Dec 17, 2012 12.90 12.97 12.85 12.95 65,571,780 +0.08(+0.65%)
Dec 14, 2012 12.96 13.01 12.86 12.87 69,221,816 -0.12(-0.90%)
Dec 13, 2012 13.05 13.10 12.96 12.99 50,053,236 -0.06(-0.49%)
Dec 12, 2012 12.96 13.13 12.96 13.05 63,529,964 +0.13(+1.00%)
Dec 11, 2012 12.79 12.95 12.79 12.92 62,707,760 +0.16(+1.25%)
Dec 10, 2012 12.74 12.82 12.66 12.76 55,083,316 -0.00(-0.01%)
Dec 07, 2012 12.75 12.79 12.65 12.76 59,035,216 +0.03(+0.25%)
Dec 06, 2012 12.81 12.89 12.71 12.73 61,881,724 -0.10(-0.77%)
Dec 05, 2012 12.78 12.98 12.78 12.83 77,093,464 -0.00(-0.03%)
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.