Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.09 15.19 14.98 15.14 11,789,830 +0.10(+0.65%)
Feb 27, 2013 14.95 15.06 14.85 15.04 11,766,662 +0.09(+0.62%)
Feb 26, 2013 14.87 15.13 14.86 14.95 22,310,640 +0.12(+0.82%)
Feb 25, 2013 14.96 15.12 14.82 14.82 11,620,720 -0.07(-0.46%)
Feb 22, 2013 14.76 15.00 14.76 14.89 14,311,772 +0.14(+0.96%)
Feb 21, 2013 14.75 14.79 14.72 14.75 10,484,581 -0.04(-0.30%)
Feb 20, 2013 14.91 14.96 14.77 14.80 15,530,881 -0.15(-0.98%)
Feb 19, 2013 14.94 15.02 14.73 14.94 14,094,997 -0.01(-0.10%)
Feb 15, 2013 15.04 15.08 14.93 14.96 14,974,689 -0.04(-0.29%)
Feb 14, 2013 15.12 15.21 14.98 15.00 14,548,445 -0.17(-1.14%)
Feb 13, 2013 15.37 15.37 15.14 15.17 14,788,427 -0.17(-1.13%)
Feb 12, 2013 15.10 15.35 15.08 15.35 47,854,872 +0.25(+1.69%)
Feb 11, 2013 14.91 15.15 14.85 15.09 41,975,672 +0.16(+1.09%)
Feb 08, 2013 15.05 15.05 14.80 14.93 44,132,792 -0.14(-0.92%)
Feb 07, 2013 15.18 15.66 15.04 15.07 30,617,166 +0.19(+1.26%)
Feb 06, 2013 14.76 14.89 14.64 14.88 13,418,464 +0.11(+0.75%)
Feb 04, 2013 14.85 14.89 14.68 14.77 13,304,644 -0.13(-0.90%)
Feb 01, 2013 15.13 15.13 14.85 14.91 16,449,946 -0.20(-1.30%)
Jan 31, 2013 15.00 15.12 14.89 15.10 12,963,166 +0.09(+0.61%)
Jan 30, 2013 15.08 15.11 14.98 15.01 13,328,589 -0.04(-0.26%)
Jan 29, 2013 14.92 15.15 14.91 15.05 18,258,456 +0.07(+0.48%)
Jan 28, 2013 14.94 14.99 14.82 14.98 16,705,181 +0.08(+0.55%)
Jan 25, 2013 14.60 14.90 14.45 14.90 21,232,896 +0.30(+2.04%)
Jan 24, 2013 14.42 14.61 14.42 14.60 10,766,827 +0.19(+1.33%)
Jan 23, 2013 14.58 14.59 14.36 14.41 30,121,586 -0.22(-1.51%)
Jan 22, 2013 14.56 14.65 14.47 14.63 11,417,758 +0.04(+0.26%)
Jan 18, 2013 14.48 14.62 14.39 14.59 24,175,652 +0.15(+1.03%)
Jan 17, 2013 14.38 14.55 14.36 14.44 21,788,290 +0.19(+1.31%)
Jan 16, 2013 14.27 14.31 14.18 14.25 11,443,267 -0.04(-0.27%)
Jan 15, 2013 14.15 14.30 14.15 14.29 12,170,512 +0.16(+1.12%)
Jan 14, 2013 14.10 14.17 14.05 14.13 9,306,363 +0.06(+0.44%)
Jan 11, 2013 14.09 14.15 14.03 14.07 8,321,279 +0.01(+0.10%)
Jan 10, 2013 14.06 14.12 13.98 14.05 11,761,734 +0.01(+0.07%)
Jan 09, 2013 14.22 14.27 14.03 14.05 11,158,013 -0.18(-1.25%)
Jan 08, 2013 14.32 14.35 14.11 14.22 9,386,274 -0.12(-0.87%)
Jan 07, 2013 14.50 14.53 14.33 14.35 9,637,833 -0.19(-1.32%)
Jan 04, 2013 14.43 14.54 14.41 14.54 11,360,859 +0.10(+0.70%)
Jan 03, 2013 14.35 14.51 14.30 14.44 13,079,460 +0.12(+0.80%)
Jan 02, 2013 14.41 14.41 14.24 14.32 32,240,446 +0.04(+0.27%)
Dec 31, 2012 13.93 14.31 13.88 14.29 16,797,442 +0.33(+2.34%)
Dec 28, 2012 14.05 14.15 13.95 13.96 9,150,449 -0.18(-1.29%)
Dec 27, 2012 14.12 14.19 13.95 14.14 11,254,302 -0.01(-0.07%)
Dec 26, 2012 14.23 14.29 14.13 14.15 9,523,332 -0.09(-0.64%)
Dec 24, 2012 14.25 14.29 14.11 14.24 5,466,667 -0.11(-0.77%)
Dec 21, 2012 14.32 14.39 14.18 14.35 25,670,442 -0.03(-0.23%)
Dec 20, 2012 14.48 14.55 14.29 14.39 11,222,925 -0.08(-0.56%)
Dec 19, 2012 14.72 14.73 14.43 14.47 14,817,055 -0.24(-1.63%)
Dec 18, 2012 14.35 14.71 14.33 14.71 29,882,814 +0.33(+2.31%)
Dec 17, 2012 14.23 14.40 14.23 14.38 15,941,494 +0.13(+0.91%)
Dec 14, 2012 14.26 14.31 14.14 14.25 9,145,799 -0.01(-0.07%)
Dec 13, 2012 14.36 14.42 14.16 14.26 9,173,273 -0.11(-0.74%)
Dec 12, 2012 14.41 14.47 14.33 14.36 11,246,910 -0.04(-0.30%)
Dec 11, 2012 14.29 14.51 14.25 14.41 14,014,657 +0.12(+0.87%)
Dec 10, 2012 14.24 14.31 14.12 14.28 11,796,395 +0.08(+0.54%)
Dec 07, 2012 14.18 14.23 14.12 14.20 10,596,039 +0.05(+0.34%)
Dec 06, 2012 14.21 14.29 14.03 14.16 15,642,367 -0.04(-0.30%)
Dec 05, 2012 13.96 14.25 13.90 14.20 24,057,820 +0.26(+1.90%)
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.