Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.86 16.00 15.76 15.76 2,257,606,400 -0.11(-0.71%)
Feb 27, 2013 16.02 16.16 15.74 15.88 4,111,452,800 -0.16(-0.98%)
Feb 26, 2013 15.85 16.13 15.63 16.03 3,510,497,200 +0.22(+1.39%)
Feb 25, 2013 16.21 16.25 15.81 15.81 2,608,054,400 -0.29(-1.78%)
Feb 22, 2013 16.04 16.13 15.95 16.10 2,314,583,600 +0.17(+1.06%)
Feb 21, 2013 15.93 16.04 15.81 15.93 3,130,276,800 -0.10(-0.62%)
Feb 20, 2013 16.35 16.35 16.03 16.03 3,334,116,800 -0.40(-2.42%)
Feb 19, 2013 16.47 16.53 16.21 16.43 3,050,485,200 -0.01(-0.04%)
Feb 15, 2013 16.74 16.79 16.43 16.43 2,742,216,400 -0.23(-1.38%)
Feb 14, 2013 16.59 16.84 16.57 16.66 2,486,926,400 -0.01(-0.09%)
Feb 13, 2013 16.69 16.92 16.54 16.68 3,326,453,200 -0.03(-0.19%)
Feb 12, 2013 17.13 17.23 16.70 16.71 4,263,372,400 -0.43(-2.51%)
Feb 11, 2013 17.02 17.32 16.90 17.14 3,622,432,800 +0.18(+1.04%)
Feb 08, 2013 16.93 17.10 16.72 16.96 137,141,504 +0.24(+1.44%)
Feb 07, 2013 16.54 16.79 16.22 16.72 637,098,304 +0.39(+2.38%)
Feb 06, 2013 16.30 16.66 16.16 16.33 4,155,944,800 +0.54(+3.40%)
Feb 04, 2013 16.21 16.28 15.79 15.80 3,339,820,400 -0.40(-2.49%)
Feb 01, 2013 16.40 16.41 16.01 16.20 3,776,390,800 -0.07(-0.41%)
Jan 31, 2013 16.32 16.40 16.25 16.27 2,235,340,800 -0.05(-0.29%)
Jan 30, 2013 16.32 16.52 16.23 16.32 2,920,086,400 -0.05(-0.31%)
Jan 29, 2013 16.38 16.44 16.15 16.37 3,998,106,000 +0.30(+1.88%)
Jan 28, 2013 15.64 16.19 15.57 16.07 1,203,655,904 +0.36(+2.26%)
Jan 25, 2013 16.13 16.29 15.54 15.71 4,161,217,504 -0.38(-2.36%)
Jan 24, 2013 16.43 16.63 16.08 16.09 1,636,032,208 -2.27(-12.36%)
Jan 23, 2013 18.17 18.39 18.03 18.36 1,735,599,904 +0.33(+1.83%)
Jan 22, 2013 18.02 18.14 17.74 18.03 3,230,824,800 +0.17(+0.95%)
Jan 18, 2013 17.80 17.94 17.73 17.86 3,310,459,600 -0.10(-0.53%)
Jan 17, 2013 18.23 18.24 17.93 17.95 3,175,748,800 -0.12(-0.67%)
Jan 16, 2013 17.67 18.19 17.59 18.07 540,666,304 +0.72(+4.15%)
Jan 15, 2013 17.80 17.82 17.26 17.35 1,842,439,504 -0.57(-3.15%)
Jan 14, 2013 17.95 18.12 17.80 17.92 844,485,904 -0.66(-3.57%)
Jan 11, 2013 18.61 18.76 18.54 18.58 2,453,547,600 -0.11(-0.61%)
Jan 10, 2013 18.88 18.88 18.41 18.70 4,208,022,000 +0.23(+1.24%)
Jan 09, 2013 18.66 18.75 18.43 18.47 2,853,230,800 -0.29(-1.56%)
Jan 08, 2013 18.90 19.00 18.62 18.76 3,210,950,400 +0.05(+0.27%)
Jan 07, 2013 18.64 18.90 18.40 18.71 3,389,094,800 -0.11(-0.59%)
Jan 04, 2013 19.18 19.24 18.78 18.82 4,160,335,200 -0.54(-2.79%)
Jan 03, 2013 19.57 19.63 19.32 19.36 2,470,756,400 -0.25(-1.26%)
Jan 02, 2013 19.78 19.82 19.34 19.61 3,923,626,000 +0.60(+3.17%)
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%)
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.