Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 13.90 13.97 13.84 13.86 2,623,755,776 -0.04(-0.29%)
Jan 30, 2013 13.91 14.08 13.83 13.90 3,427,483,392 -0.04(-0.31%)
Jan 29, 2013 13.95 14.00 13.76 13.94 397,853,696 +0.26(+1.88%)
Jan 28, 2013 13.32 13.79 13.26 13.69 2,159,101,440 +0.30(+2.26%)
Jan 25, 2013 13.74 13.88 13.24 13.38 1,335,604,224 -0.32(-2.36%)
Jan 24, 2013 14.00 14.17 13.70 13.71 3,412,904,960 -1.93(-12.36%)
Jan 23, 2013 15.48 15.67 15.36 15.64 2,783,477,248 +0.28(+1.83%)
Jan 22, 2013 15.35 15.45 15.11 15.36 3,792,215,808 +0.15(+0.95%)
Jan 18, 2013 15.17 15.28 15.10 15.21 3,885,688,320 -0.08(-0.53%)
Jan 17, 2013 15.53 15.54 15.28 15.30 3,727,569,920 -0.10(-0.67%)
Jan 16, 2013 15.05 15.50 14.99 15.40 1,380,910,592 +0.61(+4.15%)
Jan 15, 2013 15.16 15.18 14.71 14.79 2,908,881,408 -0.48(-3.16%)
Jan 14, 2013 15.30 15.44 15.17 15.27 1,737,522,176 -0.56(-3.57%)
Jan 11, 2013 15.85 15.98 15.79 15.83 2,879,878,400 -0.10(-0.61%)
Jan 10, 2013 16.08 16.09 15.69 15.93 644,244,480 +0.20(+1.24%)
Jan 09, 2013 15.90 15.97 15.70 15.73 3,349,010,944 -0.25(-1.56%)
Jan 08, 2013 16.10 16.18 15.86 15.98 3,768,888,064 +0.04(+0.27%)
Jan 07, 2013 15.88 16.11 15.68 15.94 3,977,987,328 -0.09(-0.59%)
Jan 04, 2013 16.34 16.39 16.00 16.04 588,271,616 -0.46(-2.79%)
Jan 03, 2013 16.67 16.72 16.46 16.49 2,900,077,312 -0.21(-1.26%)
Jan 02, 2013 16.85 16.89 16.48 16.71 310,431,744 +0.51(+3.17%)
Dec 31, 2012 15.53 16.29 15.49 16.19 1,123,637,760 +0.69(+4.43%)
Dec 28, 2012 15.53 15.65 15.46 15.51 2,910,866,944 -0.17(-1.06%)
Dec 27, 2012 15.63 15.71 15.36 15.67 3,739,417,600 +0.06(+0.40%)
Dec 26, 2012 15.79 15.81 15.55 15.61 2,484,916,224 -0.22(-1.38%)
Dec 24, 2012 15.83 15.95 15.78 15.83 1,444,045,696 +0.03(+0.16%)
Dec 21, 2012 15.59 15.81 15.53 15.80 604,168,704 -0.07(-0.46%)
Dec 20, 2012 16.13 16.13 15.79 15.87 3,957,719,040 -0.14(-0.87%)
Dec 19, 2012 16.17 16.24 15.99 16.01 3,692,164,096 -0.23(-1.42%)
Dec 18, 2012 15.97 16.28 15.83 16.25 845,866,496 +0.46(+2.90%)
Dec 17, 2012 15.49 15.82 15.25 15.79 1,929,780,736 +0.28(+1.77%)
Dec 14, 2012 15.66 15.77 15.38 15.51 4,000,065,024 -0.61(-3.76%)
Dec 13, 2012 16.16 16.36 16.00 16.12 842,369,536 -0.28(-1.73%)
Dec 12, 2012 16.67 16.67 16.32 16.40 4,002,534,144 -0.07(-0.44%)
Dec 11, 2012 16.42 16.72 16.35 16.47 571,937,792 +0.35(+2.18%)
Dec 10, 2012 15.97 16.39 15.87 16.12 885,298,688 -0.10(-0.64%)
Dec 07, 2012 16.84 16.89 16.13 16.23 2,171,616,768 -0.43(-2.56%)
Dec 06, 2012 16.09 16.84 15.78 16.65 1,082,427,392 +0.26(+1.57%)
Dec 05, 2012 17.31 17.32 16.39 16.39 4,288,119,808 -1.13(-6.44%)
Dec 04, 2012 17.70 17.70 17.41 17.52 282,088,960 -0.29(-1.61%)
Nov 30, 2012 17.85 17.90 17.73 17.81 3,215,209,728 -0.12(-0.69%)
Nov 29, 2012 17.96 18.08 17.81 17.93 4,228,933,632 +0.20(+1.10%)
Nov 28, 2012 17.56 17.82 17.41 17.74 4,279,591,936 -0.06(-0.31%)
Nov 27, 2012 17.94 17.96 17.65 17.79 87,046,144 -0.14(-0.81%)
Nov 26, 2012 17.52 17.95 17.46 17.94 886,080,512 +0.55(+3.15%)
Nov 23, 2012 17.26 17.40 17.12 17.39 320,232,864 +0.30(+1.74%)
Nov 21, 2012 17.17 17.26 16.94 17.09 438,079,328 +0.02(+0.14%)
Nov 20, 2012 17.40 17.40 16.87 17.07 754,006,592 -0.15(-0.85%)
Nov 19, 2012 16.45 17.27 16.43 17.21 965,277,632 +1.16(+7.21%)
Nov 16, 2012 15.98 16.13 15.39 16.06 1,487,027,200 +0.06(+0.39%)
Nov 15, 2012 16.36 16.42 15.90 15.99 926,185,408 -0.34(-2.10%)
Nov 14, 2012 16.60 16.66 16.31 16.34 559,509,504 -0.18(-1.11%)
Nov 13, 2012 16.40 16.75 16.32 16.52 625,512,384 +0.00(+0.01%)
Nov 12, 2012 16.86 16.87 16.39 16.52 604,892,864 -0.13(-0.77%)
Nov 09, 2012 16.44 16.88 16.24 16.65 1,091,487,360 +0.28(+1.73%)
Nov 08, 2012 17.06 17.11 16.29 16.36 1,237,986,176 -0.62(-3.63%)
Nov 07, 2012 17.46 17.48 16.91 16.98 930,833,920 -0.68(-3.83%)
Nov 06, 2012 17.87 17.88 17.57 17.65 441,520,448 -0.05(-0.30%)
Nov 05, 2012 17.67 17.80 17.49 17.71 623,622,656 +0.24(+1.36%)
Nov 02, 2012 18.05 18.08 17.41 17.47 706,733,056 -0.60(-3.31%)
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.