Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.04 17.13 16.95 16.95 53,044,140 -0.14(-0.84%)
Jan 30, 2013 17.11 17.20 17.02 17.10 72,722,760 +0.02(+0.14%)
Jan 29, 2013 16.61 17.16 16.54 17.07 123,295,248 +0.53(+3.20%)
Jan 28, 2013 16.70 16.73 16.54 16.54 74,214,328 -0.10(-0.59%)
Jan 25, 2013 16.63 16.64 16.49 16.64 84,584,304 +0.09(+0.56%)
Jan 24, 2013 16.56 16.83 16.54 16.55 72,104,720 +0.12(+0.75%)
Jan 23, 2013 16.35 16.48 16.30 16.43 50,528,104 -0.02(-0.11%)
Jan 22, 2013 16.38 16.45 16.28 16.45 52,350,900 +0.09(+0.53%)
Jan 18, 2013 16.38 16.44 16.24 16.36 88,884,040 -0.18(-1.08%)
Jan 17, 2013 16.49 16.62 16.41 16.54 60,225,240 +0.14(+0.83%)
Jan 16, 2013 16.35 16.41 16.33 16.40 46,253,236 -0.01(-0.04%)
Jan 15, 2013 16.39 16.42 16.33 16.41 48,565,408 -0.07(-0.45%)
Jan 14, 2013 16.40 16.57 16.37 16.48 38,988,908 +0.14(+0.83%)
Jan 11, 2013 16.48 16.53 16.33 16.35 45,129,768 -0.15(-0.90%)
Jan 10, 2013 16.35 16.50 16.27 16.49 55,298,712 +0.18(+1.10%)
Jan 09, 2013 16.16 16.37 16.14 16.32 55,517,048 +0.28(+1.73%)
Jan 08, 2013 16.03 16.18 16.01 16.04 50,307,180 +0.02(+0.15%)
Jan 07, 2013 15.97 16.06 15.88 16.01 41,823,636 +0.01(+0.08%)
Jan 04, 2013 15.93 16.02 15.88 16.00 46,407,548 +0.07(+0.43%)
Jan 03, 2013 16.01 16.02 15.76 15.93 54,765,964 -0.04(-0.23%)
Jan 02, 2013 15.75 15.97 15.46 15.97 54,383,844 +0.51(+3.31%)
Dec 31, 2012 15.21 15.47 15.18 15.46 54,663,984 +0.12(+0.76%)
Dec 28, 2012 15.41 15.52 15.34 15.34 35,064,224 -0.15(-0.99%)
Dec 27, 2012 15.51 15.55 15.29 15.50 40,042,048 -0.06(-0.40%)
Dec 26, 2012 15.44 15.61 15.43 15.56 35,460,968 +0.10(+0.64%)
Dec 24, 2012 15.42 15.54 15.41 15.46 17,604,506 +0.00(+0.00%)
Dec 21, 2012 15.65 15.73 15.44 15.46 100,120,552 -0.22(-1.38%)
Dec 20, 2012 15.61 15.68 15.56 15.67 41,484,516 +0.05(+0.32%)
Dec 19, 2012 15.80 15.90 15.61 15.63 47,510,844 -0.18(-1.13%)
Dec 18, 2012 15.63 15.84 15.58 15.80 53,672,376 +0.18(+1.12%)
Dec 17, 2012 15.51 15.70 15.50 15.63 46,398,472 +0.11(+0.70%)
Dec 14, 2012 15.55 15.64 15.50 15.52 42,061,728 -0.09(-0.59%)
Dec 13, 2012 15.67 15.81 15.61 15.61 42,924,004 -0.11(-0.71%)
Dec 12, 2012 15.79 15.87 15.68 15.72 48,406,460 -0.08(-0.51%)
Dec 11, 2012 15.74 15.89 15.73 15.80 49,788,468 +0.14(+0.90%)
Dec 10, 2012 15.67 15.78 15.63 15.66 43,622,620 -0.09(-0.59%)
Dec 07, 2012 15.74 15.79 15.51 15.76 49,915,124 -0.03(-0.20%)
Dec 06, 2012 15.75 15.89 15.73 15.79 51,038,124 -0.02(-0.12%)
Dec 05, 2012 15.50 15.89 15.50 15.80 73,870,680 +0.29(+1.89%)
Dec 04, 2012 15.43 15.58 15.42 15.51 49,189,488 +0.09(+0.58%)
Nov 30, 2012 15.35 15.46 15.24 15.42 60,359,504 +0.10(+0.68%)
Nov 29, 2012 15.23 15.37 15.23 15.32 51,366,820 +0.11(+0.73%)
Nov 28, 2012 14.94 15.22 14.89 15.21 47,965,560 +0.26(+1.73%)
Nov 27, 2012 14.95 15.07 14.93 14.95 50,085,964 -0.14(-0.96%)
Nov 26, 2012 15.00 15.11 14.98 15.09 58,034,368 -0.03(-0.18%)
Nov 23, 2012 15.05 15.12 15.02 15.12 40,925,380 +0.11(+0.74%)
Nov 21, 2012 15.02 15.03 14.92 15.01 45,362,796 +0.04(+0.29%)
Nov 20, 2012 14.87 14.97 14.75 14.97 44,102,676 +0.09(+0.58%)
Nov 19, 2012 14.81 14.94 14.71 14.88 58,021,864 +0.17(+1.17%)
Nov 16, 2012 14.57 14.72 14.55 14.71 68,005,696 +0.12(+0.84%)
Nov 15, 2012 14.61 14.74 14.52 14.58 44,477,420 -0.09(-0.63%)
Nov 14, 2012 14.82 14.86 14.63 14.68 50,905,788 -0.15(-1.00%)
Nov 13, 2012 14.79 15.00 14.70 14.82 42,378,208 -0.04(-0.25%)
Nov 12, 2012 14.89 15.03 14.81 14.86 38,114,484 -0.04(-0.25%)
Nov 09, 2012 14.83 15.05 14.81 14.90 52,728,664 +0.01(+0.04%)
Nov 08, 2012 14.89 15.04 14.81 14.89 57,887,340 -0.01(-0.04%)
Nov 07, 2012 15.08 15.18 14.79 14.90 80,133,832 -0.20(-1.35%)
Nov 06, 2012 15.04 15.26 15.02 15.10 48,749,752 +0.08(+0.53%)
Nov 05, 2012 14.93 15.11 14.93 15.02 33,420,950 +0.02(+0.12%)
Nov 02, 2012 15.10 15.20 15.00 15.00 50,906,740 +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.