Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 18.23 19.12 18.18 19.01 321,479,504 +0.81(+4.43%)
Dec 28, 2012 18.22 18.37 18.15 18.20 2,479,948,800 -0.20(-1.06%)
Dec 27, 2012 18.34 18.44 18.02 18.39 3,185,842,800 +0.07(+0.40%)
Dec 26, 2012 18.54 18.55 18.25 18.32 2,117,054,800 -0.26(-1.38%)
Dec 24, 2012 18.58 18.72 18.53 18.58 1,230,272,400 +0.03(+0.16%)
Dec 21, 2012 18.30 18.56 18.22 18.55 4,173,878,800 -0.09(-0.46%)
Dec 20, 2012 18.93 18.94 18.53 18.63 3,371,827,200 -0.16(-0.87%)
Dec 19, 2012 18.98 19.06 18.77 18.80 3,145,584,400 -0.27(-1.42%)
Dec 18, 2012 18.75 19.10 18.58 19.07 84,829,104 +0.54(+2.90%)
Dec 17, 2012 18.18 18.57 17.90 18.53 1,008,283,104 +0.32(+1.77%)
Dec 14, 2012 18.38 18.50 18.06 18.21 2,772,087,104 -0.71(-3.76%)
Dec 13, 2012 18.97 19.20 18.78 18.92 81,849,904 -0.33(-1.73%)
Dec 12, 2012 19.56 19.57 19.15 19.25 3,410,008,000 -0.09(-0.44%)
Dec 11, 2012 19.28 19.63 19.19 19.34 4,146,419,200 +0.41(+2.18%)
Dec 10, 2012 18.75 19.23 18.63 18.92 118,423,504 -0.12(-0.64%)
Dec 07, 2012 19.76 19.83 18.93 19.04 1,214,318,304 -0.50(-2.56%)
Dec 06, 2012 18.89 19.76 18.52 19.54 3,945,519,504 +0.30(+1.57%)
Dec 05, 2012 20.32 20.33 19.24 19.24 3,017,498,704 -1.32(-6.44%)
Dec 04, 2012 20.78 20.78 20.43 20.57 3,899,478,800 -0.34(-1.61%)
Nov 30, 2012 20.96 21.01 20.81 20.90 2,739,237,200 -0.15(-0.69%)
Nov 29, 2012 21.08 21.22 20.90 21.05 3,602,891,600 +0.23(+1.10%)
Nov 28, 2012 20.62 20.92 20.44 20.82 3,646,050,800 -0.07(-0.31%)
Nov 27, 2012 21.06 21.09 20.72 20.89 3,733,310,000 -0.17(-0.81%)
Nov 26, 2012 20.57 21.07 20.49 21.05 119,089,904 +0.64(+3.15%)
Nov 23, 2012 20.26 20.43 20.09 20.41 272,826,316 +0.35(+1.74%)
Nov 21, 2012 20.15 20.26 19.88 20.06 373,227,036 +0.03(+0.14%)
Nov 20, 2012 20.43 20.43 19.81 20.03 642,385,128 -0.17(-0.85%)
Nov 19, 2012 19.31 20.27 19.28 20.20 822,380,104 +1.36(+7.21%)
Nov 16, 2012 18.76 18.93 18.06 18.85 1,266,891,052 +0.07(+0.39%)
Nov 15, 2012 19.20 19.27 18.66 18.77 789,075,000 -0.40(-2.10%)
Nov 14, 2012 19.48 19.55 19.15 19.17 476,680,932 -0.21(-1.11%)
Nov 13, 2012 19.25 19.66 19.16 19.39 532,912,912 +0.00(+0.01%)
Nov 12, 2012 19.79 19.80 19.24 19.39 515,345,880 -0.15(-0.77%)
Nov 09, 2012 19.30 19.82 19.06 19.54 929,905,984 +0.33(+1.73%)
Nov 08, 2012 20.02 20.08 19.12 19.21 1,054,717,412 -0.72(-3.63%)
Nov 07, 2012 20.49 20.52 19.85 19.93 793,035,348 -0.89(-4.26%)
Nov 06, 2012 21.07 21.08 20.72 20.82 374,448,452 -0.06(-0.30%)
Nov 05, 2012 20.84 20.99 20.63 20.88 528,887,324 +0.28(+1.36%)
Nov 02, 2012 21.28 21.32 20.53 20.60 599,372,256 -0.70(-3.31%)
Nov 01, 2012 21.36 21.54 21.22 21.30 361,279,996 +0.04(+0.20%)
Oct 31, 2012 21.25 21.50 20.99 21.26 509,609,268 -0.31(-1.44%)
Oct 26, 2012 21.77 21.93 21.11 21.57 2,834,062,304 -0.20(-0.91%)
Oct 25, 2012 22.14 22.21 21.63 21.77 299,311,904 -0.26(-1.18%)
Oct 24, 2012 22.19 22.38 21.81 22.03 3,909,690,400 +0.12(+0.57%)
Oct 23, 2012 22.54 22.64 21.85 21.91 655,051,904 +0.13(+0.58%)
Oct 19, 2012 22.54 22.56 21.77 21.78 913,634,704 -0.81(-3.60%)
Oct 18, 2012 22.84 22.93 22.50 22.59 3,336,370,800 -0.43(-1.86%)
Oct 17, 2012 23.17 23.31 23.00 23.02 2,723,263,200 -0.18(-0.80%)
Oct 16, 2012 22.69 23.23 22.54 23.21 3,848,401,200 +0.54(+2.37%)
Oct 15, 2012 22.58 22.68 22.28 22.67 3,027,514,000 +0.18(+0.80%)
Oct 12, 2012 22.48 22.69 22.33 22.49 3,220,103,600 +0.06(+0.26%)
Oct 11, 2012 23.09 23.11 22.43 22.43 3,822,568,400 -0.46(-2.00%)
Oct 10, 2012 22.85 23.04 22.75 22.89 3,572,492,000 +0.18(+0.80%)
Oct 09, 2012 22.81 22.87 22.27 22.71 1,575,213,104 -0.08(-0.36%)
Oct 08, 2012 23.10 23.13 22.72 22.79 170,990,704 -0.52(-2.21%)
Oct 05, 2012 23.76 23.79 23.26 23.31 4,158,042,000 -0.51(-2.13%)
Oct 04, 2012 23.97 24.08 23.77 23.81 2,595,079,200 -0.17(-0.69%)
Oct 03, 2012 23.75 24.00 23.67 23.98 2,969,968,400 +0.36(+1.53%)
Oct 02, 2012 23.64 23.80 23.24 23.62 100,979,504 +0.07(+0.29%)
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.