Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.29 15.36 15.01 15.05 3,256,444,672 -0.32(-2.08%)
Mar 27, 2013 15.52 15.53 15.32 15.37 2,435,770,112 -0.31(-1.97%)
Mar 26, 2013 15.82 15.84 15.66 15.68 2,164,106,752 -0.08(-0.53%)
Mar 25, 2013 15.80 15.98 15.70 15.76 3,685,127,424 +0.06(+0.36%)
Mar 22, 2013 15.45 15.71 15.40 15.70 2,905,427,200 +0.31(+2.03%)
Mar 21, 2013 15.31 15.57 15.30 15.39 2,818,290,432 +0.02(+0.14%)
Mar 20, 2013 15.55 15.56 15.28 15.37 2,269,753,600 -0.08(-0.53%)
Mar 19, 2013 15.62 15.67 15.25 15.45 3,873,669,376 -0.04(-0.27%)
Mar 18, 2013 15.01 15.55 15.00 15.49 162,736,128 +0.41(+2.72%)
Mar 15, 2013 14.89 15.10 14.87 15.08 440,432,640 +0.38(+2.58%)
Mar 14, 2013 14.71 14.78 14.63 14.70 2,234,565,120 +0.14(+0.97%)
Mar 13, 2013 14.57 14.77 14.46 14.56 2,982,227,456 -0.00(-0.02%)
Mar 12, 2013 14.81 14.92 14.54 14.57 3,426,105,856 -0.32(-2.16%)
Mar 11, 2013 14.61 14.93 14.45 14.89 3,487,319,552 +0.21(+1.42%)
Mar 08, 2013 14.61 14.80 14.57 14.68 2,878,783,488 +0.04(+0.27%)
Mar 07, 2013 14.43 14.69 14.31 14.64 3,444,945,408 +0.17(+1.16%)
Mar 06, 2013 14.77 14.80 14.43 14.47 3,384,472,576 -0.19(-1.27%)
Mar 05, 2013 14.33 14.80 14.30 14.66 399,788,032 +0.38(+2.64%)
Mar 04, 2013 14.54 14.56 14.24 14.28 4,285,324,032 -0.35(-2.42%)
Mar 01, 2013 14.89 14.90 14.62 14.63 4,062,458,624 -0.37(-2.48%)
Feb 28, 2013 15.10 15.23 15.01 15.01 2,371,632,640 -0.11(-0.71%)
Feb 27, 2013 15.25 15.38 14.98 15.11 24,144,896 -0.15(-0.98%)
Feb 26, 2013 15.09 15.35 14.88 15.26 3,687,803,904 +0.21(+1.39%)
Feb 25, 2013 15.43 15.47 15.05 15.05 2,739,780,864 -0.27(-1.78%)
Feb 22, 2013 15.27 15.35 15.18 15.33 2,431,487,488 +0.16(+1.06%)
Feb 21, 2013 15.16 15.27 15.05 15.16 3,288,379,648 -0.09(-0.62%)
Feb 20, 2013 15.56 15.56 15.26 15.26 3,502,514,944 -0.38(-2.42%)
Feb 19, 2013 15.68 15.73 15.43 15.64 3,204,558,080 -0.01(-0.04%)
Feb 15, 2013 15.94 15.98 15.64 15.64 2,880,719,360 -0.22(-1.38%)
Feb 14, 2013 15.79 16.03 15.78 15.86 2,612,535,040 -0.01(-0.09%)
Feb 13, 2013 15.88 16.10 15.75 15.88 3,494,464,512 -0.03(-0.19%)
Feb 12, 2013 16.30 16.40 15.90 15.91 183,737,856 -0.41(-2.51%)
Feb 11, 2013 16.20 16.49 16.09 16.32 3,805,393,152 +0.17(+1.04%)
Feb 08, 2013 16.11 16.28 15.92 16.15 360,996,864 +0.23(+1.44%)
Feb 07, 2013 15.75 15.98 15.44 15.92 886,204,928 +0.37(+2.40%)
Feb 06, 2013 15.52 15.86 15.38 15.55 71,788,544 +0.51(+3.40%)
Feb 04, 2013 15.43 15.50 15.02 15.03 3,509,233,408 -0.38(-2.49%)
Feb 01, 2013 15.61 15.62 15.24 15.42 3,967,949,056 -0.06(-0.41%)
Jan 31, 2013 15.53 15.61 15.46 15.48 2,348,728,832 -0.05(-0.29%)
Jan 30, 2013 15.53 15.72 15.45 15.53 3,068,208,384 -0.05(-0.31%)
Jan 29, 2013 15.58 15.64 15.37 15.58 4,200,910,848 +0.29(+1.88%)
Jan 28, 2013 14.88 15.40 14.81 15.29 1,482,574,336 +0.34(+2.26%)
Jan 25, 2013 15.35 15.51 14.79 14.95 295,191,552 -0.36(-2.36%)
Jan 24, 2013 15.64 15.83 15.30 15.31 2,154,745,856 -2.16(-12.36%)
Jan 23, 2013 17.29 17.50 17.16 17.47 2,041,501,696 +0.31(+1.83%)
Jan 22, 2013 17.15 17.26 16.88 17.16 3,394,708,992 +0.16(+0.95%)
Jan 18, 2013 16.94 17.07 16.87 17.00 3,478,383,360 -0.09(-0.53%)
Jan 17, 2013 17.35 17.36 17.06 17.09 3,336,839,168 -0.12(-0.67%)
Jan 16, 2013 16.81 17.32 16.74 17.20 785,954,816 +0.69(+4.15%)
Jan 15, 2013 16.94 16.96 16.43 16.52 2,153,760,768 -0.54(-3.15%)
Jan 14, 2013 17.09 17.25 16.94 17.05 1,105,185,792 -0.63(-3.57%)
Jan 11, 2013 17.71 17.86 17.64 17.69 2,578,004,480 -0.11(-0.61%)
Jan 10, 2013 17.97 17.97 17.52 17.79 126,507,520 +0.22(+1.24%)
Jan 09, 2013 17.76 17.85 17.54 17.58 2,997,961,472 -0.28(-1.56%)
Jan 08, 2013 17.99 18.08 17.72 17.86 3,373,826,560 +0.05(+0.27%)
Jan 07, 2013 17.74 17.99 17.51 17.81 3,561,007,360 -0.11(-0.59%)
Jan 04, 2013 18.25 18.31 17.87 17.91 76,401,664 -0.51(-2.79%)
Jan 03, 2013 18.62 18.68 18.39 18.43 2,596,085,760 -0.24(-1.26%)
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.