Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 14.24 14.34 14.20 14.20 80,565,968 +0.02(+0.17%)
Feb 27, 2013 14.06 14.20 14.02 14.18 59,492,028 +0.14(+1.01%)
Feb 26, 2013 14.05 14.12 14.00 14.04 66,411,156 -0.08(-0.53%)
Feb 22, 2013 14.02 14.12 13.93 14.11 52,663,792 +0.10(+0.71%)
Feb 21, 2013 13.98 14.09 13.84 14.01 63,611,536 -0.02(-0.11%)
Feb 20, 2013 14.11 14.23 14.02 14.03 90,178,416 -0.08(-0.56%)
Feb 19, 2013 13.99 14.11 13.99 14.11 42,682,172 +0.12(+0.88%)
Feb 15, 2013 13.97 14.06 13.90 13.98 62,879,244 +0.03(+0.20%)
Feb 14, 2013 14.01 14.02 13.85 13.96 66,263,784 -0.05(-0.37%)
Feb 13, 2013 14.11 14.16 13.98 14.01 44,025,368 -0.07(-0.51%)
Feb 12, 2013 13.94 14.11 13.93 14.08 42,881,980 +0.15(+1.05%)
Feb 11, 2013 13.94 13.97 13.87 13.93 34,611,168 -0.02(-0.11%)
Feb 08, 2013 14.00 14.05 13.90 13.95 46,211,964 +0.00(+0.00%)
Feb 07, 2013 14.02 14.06 13.87 13.95 48,182,180 -0.06(-0.45%)
Feb 06, 2013 13.88 14.04 13.88 14.01 88,381,488 +0.08(+0.57%)
Feb 04, 2013 13.99 14.03 13.84 13.93 71,407,144 -0.11(-0.79%)
Feb 01, 2013 13.90 14.09 13.86 14.04 73,823,840 +0.28(+2.07%)
Jan 31, 2013 13.66 13.82 13.64 13.76 66,351,964 +0.12(+0.90%)
Jan 30, 2013 13.70 13.79 13.63 13.64 61,141,256 -0.08(-0.58%)
Jan 29, 2013 13.50 13.77 13.49 13.71 78,331,880 +0.22(+1.61%)
Jan 28, 2013 13.45 13.56 13.41 13.50 59,832,388 +0.04(+0.32%)
Jan 25, 2013 13.49 13.54 13.37 13.45 68,527,264 +0.11(+0.80%)
Jan 24, 2013 13.39 13.48 13.35 13.35 67,729,808 -0.01(-0.09%)
Jan 23, 2013 13.28 13.42 13.26 13.36 64,370,872 +0.07(+0.51%)
Jan 22, 2013 13.24 13.38 13.15 13.29 75,187,672 +0.07(+0.51%)
Jan 18, 2013 12.98 13.22 12.96 13.22 97,770,264 +0.10(+0.72%)
Jan 17, 2013 13.17 13.19 13.01 13.13 98,331,592 -0.02(-0.18%)
Jan 16, 2013 13.30 13.32 13.11 13.15 85,379,024 -0.20(-1.48%)
Jan 15, 2013 13.44 13.46 13.29 13.35 61,542,876 -0.10(-0.76%)
Jan 14, 2013 13.51 13.53 13.43 13.45 55,562,164 -0.10(-0.73%)
Jan 11, 2013 13.62 13.64 13.50 13.55 68,462,040 -0.04(-0.29%)
Jan 10, 2013 13.62 13.69 13.58 13.59 59,837,520 +0.05(+0.38%)
Jan 09, 2013 13.62 13.68 13.54 13.54 49,606,388 -0.04(-0.32%)
Jan 08, 2013 13.85 13.86 13.55 13.58 73,875,896 -0.23(-1.69%)
Jan 07, 2013 13.76 13.86 13.70 13.82 70,434,072 +0.06(+0.45%)
Jan 04, 2013 13.70 13.77 13.67 13.76 54,164,380 +0.08(+0.60%)
Jan 03, 2013 13.70 13.73 13.58 13.67 74,102,096 +0.01(+0.06%)
Jan 02, 2013 13.43 13.67 13.16 13.67 98,154,112 +0.50(+3.83%)
Dec 31, 2012 12.94 13.16 12.92 13.16 68,656,104 +0.15(+1.17%)
Dec 28, 2012 13.06 13.13 13.00 13.01 52,260,348 -0.13(-1.01%)
Dec 27, 2012 13.22 13.22 12.96 13.14 62,105,760 -0.05(-0.35%)
Dec 26, 2012 13.20 13.26 13.12 13.19 34,298,548 +0.02(+0.12%)
Dec 24, 2012 13.08 13.26 13.08 13.17 24,775,724 +0.03(+0.21%)
Dec 21, 2012 13.25 13.33 13.09 13.15 141,868,720 -0.20(-1.46%)
Dec 20, 2012 13.23 13.35 13.20 13.34 64,290,032 +0.10(+0.77%)
Dec 19, 2012 13.38 13.41 13.23 13.24 64,556,028 -0.17(-1.25%)
Dec 18, 2012 13.33 13.45 13.26 13.41 89,209,920 +0.04(+0.32%)
Dec 17, 2012 13.31 13.38 13.26 13.36 63,546,464 +0.09(+0.65%)
Dec 14, 2012 13.37 13.43 13.27 13.28 67,083,764 -0.12(-0.90%)
Dec 13, 2012 13.47 13.52 13.38 13.40 48,507,240 -0.07(-0.49%)
Dec 12, 2012 13.37 13.54 13.37 13.47 61,567,716 +0.13(+1.00%)
Dec 11, 2012 13.20 13.36 13.20 13.33 60,770,908 +0.16(+1.25%)
Dec 10, 2012 13.15 13.23 13.07 13.17 53,381,956 -0.00(-0.02%)
Dec 07, 2012 13.16 13.20 13.05 13.17 57,211,796 +0.03(+0.25%)
Dec 06, 2012 13.22 13.30 13.12 13.14 59,970,384 -0.10(-0.77%)
Dec 05, 2012 13.19 13.40 13.19 13.24 74,712,280 -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.