Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.94 14.08 13.85 13.85 3,118,623,488 -0.06(-0.41%)
May 30, 2013 13.73 14.00 13.69 13.91 2,868,817,664 +0.20(+1.49%)
May 29, 2013 13.56 13.79 13.54 13.71 2,682,632,960 +0.11(+0.79%)
May 28, 2013 13.86 13.90 13.58 13.60 3,133,574,912 -0.11(-0.83%)
May 24, 2013 13.58 13.73 13.57 13.71 2,241,097,984 +0.09(+0.68%)
May 23, 2013 13.43 13.74 13.43 13.62 2,864,772,864 +0.02(+0.18%)
May 22, 2013 13.68 13.81 13.50 13.60 3,595,264,000 +0.05(+0.38%)
May 21, 2013 13.50 13.72 13.38 13.54 3,700,626,432 -0.10(-0.74%)
May 20, 2013 13.31 13.73 13.25 13.65 3,664,566,272 +0.30(+2.23%)
May 17, 2013 13.53 13.56 13.28 13.35 3,472,451,328 -0.04(-0.30%)
May 16, 2013 13.04 13.49 12.91 13.39 600,043,008 +0.18(+1.34%)
May 15, 2013 13.53 13.59 13.01 13.21 1,723,239,424 -0.80(-5.69%)
May 13, 2013 13.91 14.11 13.91 14.01 2,572,044,800 +0.05(+0.39%)
May 10, 2013 14.11 14.16 13.88 13.95 2,717,329,664 -0.12(-0.83%)
May 09, 2013 14.17 14.26 14.04 14.07 3,233,733,632 -0.12(-0.87%)
May 08, 2013 14.05 14.24 13.95 14.20 3,860,527,360 +0.16(+1.13%)
May 07, 2013 14.23 14.25 13.89 14.04 3,951,651,328 -0.06(-0.44%)
May 06, 2013 13.95 14.15 13.90 14.10 4,056,933,120 +0.33(+2.38%)
May 03, 2013 13.81 13.87 13.75 13.77 2,951,369,984 +0.14(+1.00%)
May 02, 2013 13.52 13.73 13.49 13.63 3,445,804,032 +0.19(+1.42%)
May 01, 2013 13.60 13.62 13.29 13.44 4,140,806,144 -0.11(-0.79%)
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%)
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.