Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 13.26 13.34 13.17 13.29 49,593,488 +0.06(+0.45%)
Mar 27, 2013 12.91 13.27 12.86 13.23 57,631,684 +0.25(+1.92%)
Mar 26, 2013 12.82 13.04 12.78 12.98 48,533,060 +0.21(+1.68%)
Mar 25, 2013 12.90 12.94 12.70 12.77 50,395,388 -0.09(-0.67%)
Mar 22, 2013 12.70 12.86 12.57 12.86 62,673,012 +0.22(+1.72%)
Mar 21, 2013 12.78 12.82 12.60 12.64 56,248,880 -0.19(-1.51%)
Mar 20, 2013 12.87 12.96 12.70 12.83 54,906,212 +0.04(+0.34%)
Mar 19, 2013 12.89 12.94 12.60 12.79 74,943,736 -0.07(-0.57%)
Mar 18, 2013 12.93 13.04 12.83 12.86 54,524,576 -0.20(-1.50%)
Mar 15, 2013 13.22 13.33 12.97 13.06 97,558,312 -0.20(-1.47%)
Mar 14, 2013 13.45 13.47 13.15 13.26 104,778,176 -0.47(-3.40%)
Mar 13, 2013 13.73 13.79 13.60 13.72 37,770,912 +0.05(+0.35%)
Mar 12, 2013 13.52 13.84 13.49 13.67 65,074,788 +0.14(+1.07%)
Mar 11, 2013 13.64 13.67 13.49 13.53 38,187,108 -0.15(-1.08%)
Mar 08, 2013 13.72 13.74 13.54 13.68 37,690,764 +0.02(+0.11%)
Mar 07, 2013 13.67 13.71 13.56 13.66 38,870,932 +0.00(+0.03%)
Mar 06, 2013 13.76 13.79 13.56 13.66 41,109,484 -0.09(-0.65%)
Mar 05, 2013 13.67 13.80 13.47 13.75 73,897,024 +0.12(+0.91%)
Mar 04, 2013 13.24 13.63 13.18 13.62 69,218,048 +0.37(+2.77%)
Mar 01, 2013 13.13 13.30 13.02 13.26 59,315,136 +0.07(+0.56%)
Feb 28, 2013 13.11 13.32 13.07 13.18 53,469,420 +0.05(+0.39%)
Feb 27, 2013 12.94 13.26 12.81 13.13 58,296,968 +0.19(+1.50%)
Feb 26, 2013 13.01 13.07 12.76 12.94 67,117,680 -0.03(-0.20%)
Feb 25, 2013 13.32 13.40 12.95 12.96 60,788,792 -0.28(-2.09%)
Feb 22, 2013 13.30 13.32 13.05 13.24 62,651,020 -0.03(-0.20%)
Feb 21, 2013 13.22 13.44 13.13 13.27 72,918,992 -0.02(-0.18%)
Feb 20, 2013 13.48 13.68 13.29 13.29 70,743,208 -0.17(-1.24%)
Feb 19, 2013 13.26 13.47 13.19 13.46 57,213,264 +0.23(+1.76%)
Feb 15, 2013 13.35 13.41 13.12 13.22 79,811,904 -0.21(-1.54%)
Feb 14, 2013 13.34 13.50 13.24 13.43 69,422,464 -0.01(-0.09%)
Feb 13, 2013 13.05 13.47 12.98 13.44 106,108,856 +0.54(+4.16%)
Feb 12, 2013 12.93 12.98 12.82 12.90 58,964,632 +0.07(+0.58%)
Feb 11, 2013 13.13 13.13 12.80 12.83 68,228,128 -0.24(-1.81%)
Feb 08, 2013 13.04 13.23 13.00 13.07 77,775,024 +0.09(+0.66%)
Feb 07, 2013 13.17 13.17 12.73 12.98 79,700,600 -0.10(-0.76%)
Feb 06, 2013 13.23 13.31 13.02 13.08 55,533,404 +0.11(+0.86%)
Feb 04, 2013 13.11 13.20 12.92 12.97 74,646,984 -0.25(-1.89%)
Feb 01, 2013 13.41 13.41 13.11 13.22 122,650,664 -0.03(-0.19%)
Jan 31, 2013 13.52 13.76 13.15 13.24 135,759,328 -0.36(-2.66%)
Jan 30, 2013 14.12 14.18 13.32 13.61 262,112,928 +0.62(+4.77%)
Jan 29, 2013 13.74 13.74 12.89 12.99 201,823,936 -0.78(-5.68%)
Jan 28, 2013 14.16 14.19 13.69 13.77 86,629,656 -0.40(-2.80%)
Jan 25, 2013 13.72 14.20 13.69 14.17 99,732,872 +0.52(+3.79%)
Jan 24, 2013 13.44 13.80 13.44 13.65 68,451,512 +0.27(+2.06%)
Jan 23, 2013 13.50 13.52 13.30 13.37 50,246,220 -0.10(-0.77%)
Jan 22, 2013 13.55 13.57 13.43 13.48 42,851,772 -0.10(-0.71%)
Jan 18, 2013 13.51 13.69 13.45 13.57 59,033,332 +0.08(+0.61%)
Jan 17, 2013 13.54 13.57 13.43 13.49 37,780,292 +0.08(+0.58%)
Jan 16, 2013 13.49 13.53 13.36 13.41 41,407,984 -0.15(-1.09%)
Jan 15, 2013 13.50 13.60 13.45 13.56 46,646,512 -0.04(-0.30%)
Jan 14, 2013 13.37 13.68 13.35 13.60 85,457,128 +0.24(+1.79%)
Jan 11, 2013 13.22 13.39 13.17 13.37 48,378,776 +0.13(+0.98%)
Jan 10, 2013 13.40 13.41 13.08 13.24 57,402,628 -0.05(-0.38%)
Jan 09, 2013 13.38 13.44 13.24 13.29 45,418,372 -0.00(-0.01%)
Jan 08, 2013 13.32 13.42 13.15 13.29 60,345,312 -0.10(-0.77%)
Jan 07, 2013 13.12 13.45 13.10 13.39 98,420,680 +0.46(+3.59%)
Jan 04, 2013 12.85 12.96 12.80 12.93 37,606,224 +0.03(+0.26%)
Jan 03, 2013 12.83 13.01 12.79 12.89 55,145,772 +0.06(+0.45%)
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.