MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13486 13488 13367 13437 142,992,448 -48.90(-0.36%)
Sep 27, 2012 13414 13523 13414 13486 110,478,400 +72.50(+0.54%)
Sep 26, 2012 13458 13480 13407 13414 119,871,680 -44.00(-0.33%)
Sep 25, 2012 13560 13620 13457 13458 133,960,176 -101.40(-0.75%)
Sep 24, 2012 13578 13602 13522 13559 115,359,496 -20.60(-0.15%)
Sep 21, 2012 13597 13647 13572 13580 429,610,720 -17.40(-0.13%)
Sep 20, 2012 13575 13599 13503 13597 117,900,592 +18.90(+0.14%)
Sep 19, 2012 13565 13626 13557 13578 116,208,040 +13.40(+0.10%)
Sep 18, 2012 13552 13582 13518 13565 120,534,216 +11.50(+0.08%)
Sep 17, 2012 13589 13593 13527 13553 128,004,488 -40.30(-0.30%)
Sep 14, 2012 13540 13653 13534 13593 185,164,560 +53.50(+0.40%)
Sep 13, 2012 13330 13573 13325 13540 151,748,144 +206.60(+1.55%)
Sep 12, 2012 13322 13374 13318 13333 111,090,816 +9.90(+0.07%)
Sep 11, 2012 13255 13354 13253 13323 104,895,952 +69.10(+0.52%)
Sep 10, 2012 13309 13324 13251 13254 123,781,472 -52.30(-0.39%)
Sep 07, 2012 13290 13320 13266 13307 142,211,424 +14.60(+0.11%)
Sep 06, 2012 13045 13294 13045 13292 128,624,256 +244.50(+1.87%)
Sep 05, 2012 13036 13096 13019 13048 92,521,248 +11.60(+0.09%)
Sep 04, 2012 13092 13092 12977 13036 103,901,488 -54.90(-0.42%)
Aug 31, 2012 13003 13091 13091 13091 119,780,000 +90.10(+0.69%)
Aug 30, 2012 13101 13101 12979 13001 89,963,992 -106.80(-0.81%)
Aug 29, 2012 13104 13145 13081 13108 91,518,120 -17.20(-0.13%)
Aug 27, 2012 13158 13176 13116 13125 96,068,240 -33.30(-0.25%)
Aug 24, 2012 13053 13176 13027 13158 88,032,800 +100.50(+0.77%)
Aug 23, 2012 13171 13171 13046 13058 108,796,064 -115.30(-0.88%)
Aug 22, 2012 13198 13205 13120 13173 111,215,240 -30.80(-0.23%)
Aug 21, 2012 13272 13331 13187 13204 117,004,720 -68.00(-0.51%)
Aug 20, 2012 13275 13276 13230 13272 87,536,168 -3.60(-0.03%)
Aug 17, 2012 13251 13281 13245 13275 138,545,040 +25.10(+0.19%)
Aug 16, 2012 13163 13269 13146 13250 114,562,584 +85.30(+0.65%)
Aug 15, 2012 13158 13193 13138 13165 74,848,688 -7.30(-0.06%)
Aug 14, 2012 13168 13223 13142 13172 84,392,840 +2.70(+0.02%)
Aug 13, 2012 13205 13205 13113 13169 67,537,120 -38.60(-0.29%)
Aug 10, 2012 13163 13208 13095 13208 86,641,824 +42.80(+0.33%)
Aug 09, 2012 13175 13200 13125 13165 84,267,984 -10.40(-0.08%)
Aug 08, 2012 13158 13203 13115 13176 84,883,336 +7.00(+0.05%)
Aug 07, 2012 13119 13216 13118 13169 95,241,400 +51.10(+0.39%)
Aug 06, 2012 13100 13187 13100 13118 84,256,776 +21.30(+0.16%)
Aug 03, 2012 12885 13133 12885 13096 112,393,016 +217.30(+1.69%)
Aug 02, 2012 12970 12970 12779 12879 112,725,872 -97.20(-0.75%)
Aug 01, 2012 13008 13075 12951 12976 132,781,672 -32.60(-0.25%)
Jul 31, 2012 13072 13083 13006 13009 125,597,832 -64.30(-0.49%)
Jul 30, 2012 13075 13129 13043 13073 91,574,328 -2.70(-0.02%)
Jul 27, 2012 12889 13118 12888 13076 161,514,528 +187.80(+1.46%)
Jul 26, 2012 12681 12931 12681 12888 133,605,192 +211.90(+1.67%)
Jul 25, 2012 12618 12733 12618 12676 126,984,720 +58.70(+0.47%)
Jul 24, 2012 12721 12730 12522 12617 131,461,096 -104.20(-0.82%)
Jul 23, 2012 12820 12820 12583 12722 137,759,648 -101.10(-0.79%)
Jul 20, 2012 12943 12943 12810 12823 210,771,904 -120.80(-0.93%)
Jul 19, 2012 12910 12978 12890 12943 138,138,192 +34.70(+0.27%)
Jul 18, 2012 12797 12922 12755 12909 130,059,768 +103.20(+0.81%)
Jul 17, 2012 12729 12829 12645 12806 119,059,832 +78.30(+0.62%)
Jul 16, 2012 12776 12780 12690 12727 93,493,920 -49.90(-0.39%)
Jul 13, 2012 12574 12785 12573 12777 121,079,632 +203.80(+1.62%)
Jul 12, 2012 12603 12631 12492 12573 142,744,992 -31.20(-0.25%)
Jul 11, 2012 12653 12662 12534 12604 128,422,160 -48.60(-0.38%)
Jul 10, 2012 12734 12830 12607 12653 114,500,728 -83.20(-0.65%)
Jul 09, 2012 12772 12772 12687 12736 98,674,144 -36.20(-0.28%)
Jul 06, 2012 12889 12889 12703 12772 96,760,640 -124.20(-0.96%)
Jul 05, 2012 12942 12961 12852 12897 97,494,008 +25.30(+0.20%)
Jul 02, 2012 12880 12871 12871 12871 109,640,000 -8.70(-0.07%)
Jun 29, 2012 12605 12880 12604 12880 191,630,064 +277.80(+2.20%)
Jun 28, 2012 12626 12626 12450 12602 125,864,696 -24.70(-0.20%)
Jun 27, 2012 12533 12647 12533 12627 97,938,288 +92.30(+0.74%)
Jun 26, 2012 12504 12576 12452 12535 109,264,456 +32.00(+0.26%)
Jun 25, 2012 12640 12640 12458 12503 134,081,408 -138.10(-1.09%)
Jun 22, 2012 12575 12674 12575 12641 209,985,856 +67.20(+0.53%)
Jun 21, 2012 12823 12857 12562 12574 146,742,704 -250.80(-1.96%)
Jun 20, 2012 12837 12877 12745 12824 119,082,064 -12.90(-0.10%)
Jun 19, 2012 12745 12899 12744 12837 125,129,056 +95.50(+0.75%)
Jun 18, 2012 12767 12782 12696 12742 111,273,392 -25.40(-0.20%)
Jun 15, 2012 12652 12775 12651 12767 284,292,608 +115.30(+0.91%)
Jun 14, 2012 12498 12699 12498 12652 128,635,552 +155.50(+1.24%)
Jun 13, 2012 12566 12598 12454 12496 125,772,392 -77.40(-0.62%)
Jun 12, 2012 12412 12577 12412 12574 111,328,592 +162.60(+1.31%)
Jun 11, 2012 12554 12650 12398 12411 121,033,200 -143.00(-1.14%)
Jun 08, 2012 12461 12554 12398 12554 111,813,456 +93.20(+0.75%)
Jun 07, 2012 12416 12555 12416 12461 130,686,680 +46.20(+0.37%)
Jun 06, 2012 12125 12415 12125 12415 140,069,328 +286.80(+2.36%)
Jun 05, 2012 12101 12148 12072 12128 108,935,728 +26.50(+0.22%)
Jun 04, 2012 12120 12144 12035 12102 126,437,168 -17.10(-0.14%)
Jun 01, 2012 12392 12392 12108 12119 162,919,264 -274.90(-2.22%)
May 31, 2012 12414 12490 12316 12394 205,040,896 -26.40(-0.21%)
May 30, 2012 12579 12579 12396 12420 122,819,240 -160.80(-1.28%)
May 29, 2012 12455 12612 12455 12581 107,483,528 +125.90(+1.01%)
May 25, 2012 12531 12455 12455 12455 93,000,000 -75.00(-0.60%)
May 24, 2012 12492 12540 12420 12530 126,800,576 +33.60(+0.27%)
May 23, 2012 12502 12508 12312 12496 152,162,576 -6.60(-0.05%)
May 22, 2012 12505 12576 12447 12503 133,600,176 -1.70(-0.01%)
May 21, 2012 12369 12508 12368 12504 141,624,736 +135.10(+1.09%)
May 18, 2012 12443 12493 12337 12369 240,715,184 -73.10(-0.59%)
May 17, 2012 12598 12611 12440 12442 147,332,832 -156.00(-1.24%)
May 16, 2012 12617 12723 12597 12598 143,125,504 -33.50(-0.27%)
May 15, 2012 12695 12758 12608 12632 155,996,864 -63.30(-0.50%)
May 14, 2012 12818 12819 12662 12695 143,168,944 -125.30(-0.98%)
May 11, 2012 12852 12918 12779 12821 148,371,712 -34.40(-0.27%)
May 10, 2012 12832 12932 12820 12855 151,585,792 +19.90(+0.16%)
May 09, 2012 12922 12922 12748 12835 146,409,680 -97.00(-0.75%)
May 08, 2012 13001 13001 12810 12932 138,603,456 -76.40(-0.59%)
May 07, 2012 13036 13049 12970 13008 110,067,672 -29.80(-0.23%)
May 04, 2012 13205 13205 13022 13038 113,790,152 -168.30(-1.27%)
May 03, 2012 13268 13284 13176 13207 102,063,112 -62.00(-0.47%)
May 02, 2012 13278 13278 13192 13269 100,768,648 -10.70(-0.08%)
May 01, 2012 13214 13339 13175 13279 123,374,176 +65.70(+0.50%)
Apr 30, 2012 13228 13229 13176 13214 127,087,896 -14.70(-0.11%)
Apr 27, 2012 13205 13267 13192 13228 110,849,384 +23.70(+0.18%)
Apr 26, 2012 13090 13228 13076 13205 107,573,664 +113.90(+0.87%)
Apr 25, 2012 12998 13106 12994 13091 135,229,408 +89.10(+0.69%)
Apr 24, 2012 12928 13050 12926 13002 132,585,376 +74.40(+0.58%)
Apr 23, 2012 13028 13028 12846 12927 139,356,720 -102.10(-0.78%)
Apr 20, 2012 12964 13082 12964 13029 212,083,040 +65.20(+0.50%)
Apr 19, 2012 13029 13080 12897 12964 139,307,968 -68.70(-0.53%)
Apr 18, 2012 13115 13115 13028 13033 113,501,232 -82.70(-0.63%)
Apr 17, 2012 12922 13131 12922 13116 113,179,312 +194.10(+1.50%)
Apr 16, 2012 12851 12987 12851 12921 120,976,824 +71.80(+0.56%)
Apr 13, 2012 12986 12986 12845 12850 140,990,928 -137.00(-1.05%)
Apr 12, 2012 12806 12987 12806 12987 119,764,064 +181.20(+1.42%)
Apr 11, 2012 12717 12845 12717 12805 125,199,192 +89.50(+0.70%)
Apr 10, 2012 12929 12930 12711 12716 159,270,496 -213.70(-1.65%)
Apr 09, 2012 13058 13058 12904 12930 105,486,992 -130.50(-1.00%)
Apr 05, 2012 13067 13088 13012 13060 109,492,152 -14.70(-0.11%)
Apr 04, 2012 13198 13198 13021 13075 124,962,096 -124.70(-0.94%)
Apr 03, 2012 13259 13265 13131 13200 123,741,368 -65.00(-0.49%)
Apr 02, 2012 13211 13297 13154 13264 106,373,568 +52.50(+0.40%)
Mar 30, 2012 13148 13224 13148 13212 171,192,704 +66.20(+0.50%)
Mar 29, 2012 13126 13152 13033 13146 136,249,600 +19.60(+0.15%)
Mar 28, 2012 13195 13213 13069 13126 141,521,280 -71.50(-0.54%)
Mar 27, 2012 13242 13265 13194 13198 129,220,984 -43.90(-0.33%)
Mar 26, 2012 13083 13244 13082 13242 122,055,592 +160.90(+1.23%)
Mar 23, 2012 13046 13100 13003 13081 129,930,672 +34.60(+0.27%)
Mar 22, 2012 13124 13124 13017 13046 121,830,248 -78.50(-0.60%)
Mar 21, 2012 13171 13190 13113 13125 124,816,320 -45.60(-0.35%)
Mar 20, 2012 13238 13238 13123 13170 131,648,216 -68.90(-0.52%)
Mar 19, 2012 13232 13270 13209 13239 147,103,088 +6.50(+0.05%)
Mar 16, 2012 13254 13289 13232 13233 392,622,432 -20.20(-0.15%)
Mar 15, 2012 13193 13254 13170 13253 161,543,184 +58.70(+0.44%)
Mar 14, 2012 13177 13221 13166 13194 162,764,032 +16.40(+0.12%)
Mar 13, 2012 12953 13180 12953 13178 162,265,488 +218.00(+1.68%)
Mar 12, 2012 12921 12976 12920 12960 99,750,336 +37.70(+0.29%)
Mar 09, 2012 12909 12969 12906 12922 103,235,704 +14.10(+0.11%)
Mar 08, 2012 12836 12937 12836 12908 103,490,040 +70.60(+0.55%)
Mar 07, 2012 12756 12858 12752 12837 175,094,880 +78.10(+0.61%)
Mar 06, 2012 12959 12959 12735 12759 142,320,784 -203.60(-1.57%)
Mar 05, 2012 12977 12977 12884 12963 108,606,840 -14.80(-0.11%)
Mar 02, 2012 12981 12998 12928 12978 93,898,024 -2.70(-0.02%)
Mar 01, 2012 12952 13033 12943 12980 139,143,392 +28.20(+0.22%)
Feb 29, 2012 13005 13056 12930 12952 182,451,072 -53.00(-0.41%)
Feb 28, 2012 12977 13022 12953 13005 114,487,672 +23.60(+0.18%)
Feb 27, 2012 12981 13028 12883 12982 143,220,496 -1.50(-0.01%)
Feb 24, 2012 12981 13014 12951 12983 89,441,680 -1.70(-0.01%)
Feb 23, 2012 12937 12996 12883 12985 120,437,808 +46.00(+0.36%)
Feb 22, 2012 12966 12978 12915 12939 124,186,848 -27.00(-0.21%)
Feb 21, 2012 12949 13005 12926 12966 164,524,368 +15.80(+0.12%)
Feb 17, 2012 12903 12950 12950 12950 234,650,000 +45.80(+0.35%)
Feb 16, 2012 12780 12914 12780 12904 134,418,736 +123.10(+0.96%)
Feb 15, 2012 12865 12900 12754 12781 127,540,768 -97.30(-0.76%)
Feb 14, 2012 12872 12879 12787 12878 119,204,296 +4.30(+0.03%)
Feb 13, 2012 12799 12888 12799 12874 111,737,016 +72.80(+0.57%)
Feb 10, 2012 12890 12890 12744 12801 123,622,672 -89.30(-0.69%)
Feb 09, 2012 12884 12925 12846 12890 157,051,664 +6.50(+0.05%)
Feb 08, 2012 12866 12894 12818 12884 134,765,520 +5.80(+0.05%)
Feb 07, 2012 12844 12904 12783 12878 116,150,240 +33.10(+0.26%)
Feb 06, 2012 12861 12861 12793 12845 108,040,872 -17.10(-0.13%)
Feb 03, 2012 12705 12870 12705 12862 142,838,464 +156.80(+1.23%)
Feb 02, 2012 12716 12742 12676 12705 114,356,240 -11.10(-0.09%)
Feb 01, 2012 12633 12785 12633 12716 143,478,000 +83.60(+0.66%)
Jan 31, 2012 12655 12720 12567 12633 168,045,920 -20.80(-0.16%)
Jan 30, 2012 12659 12659 12529 12654 130,319,680 -6.80(-0.05%)
Jan 27, 2012 12734 12734 12631 12660 164,410,144 -74.10(-0.58%)
Jan 26, 2012 12757 12842 12695 12735 130,777,752 -24.20(-0.19%)
Jan 25, 2012 12674 12778 12580 12759 136,057,792 +83.00(+0.65%)
Jan 24, 2012 12708 12708 12614 12676 125,418,400 -33.00(-0.26%)
Jan 23, 2012 12720 12764 12666 12709 149,828,752 -11.70(-0.09%)
Jan 20, 2012 12624 12720 12621 12720 255,105,440 +96.50(+0.76%)
Jan 19, 2012 12578 12626 12564 12624 146,036,000 +45.00(+0.36%)
Jan 18, 2012 12475 12582 12453 12579 154,113,664 +96.90(+0.78%)
Jan 17, 2012 12423 12574 12423 12482 148,656,752 +60.00(+0.48%)
Jan 13, 2012 12470 12422 12422 12422 161,470,000 -48.90(-0.39%)
Jan 12, 2012 12450 12484 12385 12471 128,219,744 +21.50(+0.17%)
Jan 11, 2012 12460 12463 12399 12450 130,232,976 -13.00(-0.10%)
Jan 10, 2012 12394 12515 12394 12462 141,004,112 +69.80(+0.56%)
Jan 09, 2012 12359 12409 12334 12393 122,036,144 +32.80(+0.27%)
Jan 06, 2012 12408 12415 12332 12360 131,118,264 -55.80(-0.45%)
Jan 05, 2012 12418 12436 12284 12416 158,406,560 -2.70(-0.02%)
Jan 04, 2012 12392 12430 12337 12418 145,120,432 +200.80(+1.64%)
Dec 30, 2011 12286 12287 12214 12218 96,673,616 -69.40(-0.56%)
Dec 29, 2011 12152 12294 12152 12287 84,602,872 +135.60(+1.12%)
Dec 28, 2011 12289 12299 12140 12151 83,998,664 -139.90(-1.14%)
Dec 27, 2011 12294 12328 12270 12291 95,974,304 -2.70(-0.02%)
Dec 23, 2011 12170 12294 12294 12294 80,420,000 +186.30(+1.54%)
Dec 21, 2011 12103 12120 11999 12108 163,196,624 +4.10(+0.03%)
Dec 20, 2011 11769 12117 11769 12104 165,064,192 +337.30(+2.87%)
Dec 19, 2011 11866 11926 11735 11766 135,117,376 -100.10(-0.84%)
Dec 16, 2011 11870 11968 11819 11866 389,522,848 -2.40(-0.02%)
Dec 15, 2011 11825 11968 11825 11869 136,901,984 +45.30(+0.38%)
Dec 14, 2011 11950 11950 11786 11824 161,230,048 -131.40(-1.10%)
Dec 13, 2011 12019 12148 11904 11955 171,889,952 -66.50(-0.55%)
Dec 12, 2011 12181 12181 11941 12021 149,040,464 -162.90(-1.34%)
Dec 09, 2011 11996 12213 11996 12184 154,245,888 +186.60(+1.56%)
Dec 08, 2011 12196 12196 11993 11998 165,809,664 -198.70(-1.63%)
Dec 07, 2011 12144 12258 12060 12196 168,352,896 +46.30(+0.38%)
Dec 06, 2011 12098 12216 12077 12150 145,712,608 +52.30(+0.43%)
Dec 05, 2011 12022 12186 12022 12098 153,803,008 +78.40(+0.65%)
Dec 02, 2011 12022 12147 12007 12019 150,113,472 -0.60(-0.00%)
Dec 01, 2011 12046 12063 11975 12020 143,687,232 -25.70(-0.21%)
Nov 30, 2011 11559 12046 11559 12046 286,775,680 +490.10(+4.24%)
Nov 29, 2011 11523 11624 11517 11556 156,929,504 +32.60(+0.28%)
Nov 28, 2011 11232 11562 11232 11523 204,948,976 +265.50(+2.36%)
Nov 23, 2011 11493 11258 11258 11258 152,220,000 -236.20(-2.06%)
Nov 22, 2011 11542 11572 11434 11494 148,547,488 -53.60(-0.46%)
Nov 21, 2011 11796 11796 11454 11547 170,411,664 -248.90(-2.11%)
Nov 18, 2011 11769 11855 11756 11796 181,241,568 +25.50(+0.22%)
Nov 17, 2011 11906 11948 11676 11771 169,293,344 -134.90(-1.13%)
Nov 16, 2011 12085 12109 11891 11906 166,121,360 -190.60(-1.58%)
Nov 15, 2011 12078 12165 12001 12096 145,062,480 +17.20(+0.14%)
Nov 14, 2011 12153 12171 12027 12079 119,533,568 -74.70(-0.61%)
Nov 11, 2011 11896 12180 11896 12154 134,518,560 +259.80(+2.18%)
Nov 10, 2011 11780 11961 11780 11894 165,203,232 +113.00(+0.96%)
Nov 09, 2011 12166 12166 11737 11781 179,475,792 -389.30(-3.20%)
Nov 08, 2011 12056 12188 12002 12170 144,934,256 +101.80(+0.84%)
Nov 07, 2011 11983 12074 11881 12068 122,100,016 +85.20(+0.71%)
Nov 04, 2011 12043 12044 11850 11983 126,152,512 -61.30(-0.51%)
Nov 03, 2011 11836 12066 11835 12044 158,154,800 +208.50(+1.76%)
Nov 02, 2011 11658 11877 11658 11836 154,073,024 +178.00(+1.53%)
Nov 01, 2011 11952 11952 11630 11658 218,171,120 -297.00(-2.48%)
Oct 31, 2011 12229 12229 11954 11955 185,775,904 -276.10(-2.26%)
Oct 28, 2011 12207 12252 12164 12231 163,617,664 +22.60(+0.19%)
Oct 27, 2011 11872 12284 11872 12208 251,618,528 +339.50(+2.86%)
Oct 26, 2011 11708 11891 11694 11869 183,711,504 +162.40(+1.39%)
Oct 25, 2011 11913 11913 11682 11707 161,393,568 -207.00(-1.74%)
Oct 24, 2011 11808 11941 11806 11914 161,851,808 +104.80(+0.89%)
Oct 21, 2011 11543 11812 11543 11809 264,002,000 +267.00(+2.31%)
Oct 20, 2011 11502 11581 11391 11542 164,972,384 +37.20(+0.32%)
Oct 19, 2011 11578 11634 11469 11505 169,560,352 -72.40(-0.63%)
Oct 18, 2011 11396 11653 11296 11577 198,148,896 +180.00(+1.58%)
Oct 17, 2011 11643 11643 11378 11397 140,312,672 -247.50(-2.13%)
Oct 14, 2011 11479 11647 11479 11644 133,568,072 +166.40(+1.45%)
Oct 13, 2011 11518 11518 11378 11478 143,589,728 -40.70(-0.35%)
Oct 12, 2011 11417 11625 11417 11519 188,038,224 +102.50(+0.90%)
Oct 11, 2011 11433 11448 11366 11416 133,336,896 -16.90(-0.15%)
Oct 10, 2011 11105 11433 11105 11433 144,241,824 +330.10(+2.97%)
Oct 07, 2011 11123 11232 11051 11103 188,078,720 -20.20(-0.18%)
Oct 06, 2011 10940 11133 10997 11123 189,976,192 +183.30(+1.68%)
Oct 05, 2011 10800 10951 10738 10940 225,870,800 +131.30(+1.21%)
Oct 04, 2011 10651 10825 10404 10809 266,958,960 +153.40(+1.44%)
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.
TOP
Email a Story