Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 14.63 14.93 14.57 14.90 56,525,956 +0.28(+1.93%)
Dec 28, 2012 14.71 14.81 14.61 14.62 35,844,640 -0.20(-1.37%)
Dec 27, 2012 14.96 15.00 14.68 14.82 43,865,932 -0.10(-0.68%)
Dec 26, 2012 14.99 15.13 14.92 14.92 31,115,064 +0.01(+0.05%)
Dec 24, 2012 14.92 14.98 14.82 14.92 19,648,186 -0.09(-0.60%)
Dec 21, 2012 14.93 15.07 14.80 15.01 85,786,264 -0.19(-1.26%)
Dec 20, 2012 15.33 15.35 15.09 15.20 47,035,316 -0.05(-0.34%)
Dec 19, 2012 15.23 15.40 15.08 15.25 73,060,328 +0.10(+0.67%)
Dec 18, 2012 14.95 15.17 14.87 15.15 57,554,788 +0.28(+1.90%)
Dec 17, 2012 14.85 14.95 14.72 14.87 48,368,724 +0.03(+0.21%)
Dec 14, 2012 14.83 14.99 14.71 14.84 47,255,248 +0.03(+0.18%)
Dec 13, 2012 14.91 15.12 14.77 14.81 57,568,172 -0.13(-0.87%)
Dec 12, 2012 15.08 15.17 14.85 14.94 66,903,360 +0.01(+0.10%)
Dec 11, 2012 14.57 14.99 14.56 14.92 70,613,632 +0.41(+2.84%)
Dec 10, 2012 14.56 14.58 14.44 14.51 37,735,128 -0.05(-0.37%)
Dec 07, 2012 14.69 14.72 14.48 14.57 57,702,484 -0.00(-0.02%)
Dec 06, 2012 14.45 14.66 14.43 14.57 64,022,768 +0.22(+1.56%)
Dec 05, 2012 14.41 14.47 14.27 14.35 63,432,248 -0.09(-0.60%)
Dec 04, 2012 14.19 14.49 14.17 14.43 80,169,008 +0.29(+2.07%)
Nov 30, 2012 14.19 14.29 14.04 14.14 71,168,864 +0.03(+0.18%)
Nov 29, 2012 14.33 14.48 14.06 14.12 89,830,704 -0.40(-2.79%)
Nov 28, 2012 14.38 14.53 14.19 14.52 59,750,704 +0.12(+0.80%)
Nov 27, 2012 14.42 14.59 14.40 14.40 62,111,876 +0.03(+0.23%)
Nov 26, 2012 14.23 14.40 14.18 14.37 92,741,176 +0.12(+0.84%)
Nov 23, 2012 14.12 14.34 14.10 14.25 71,547,816 +0.26(+1.86%)
Nov 21, 2012 14.11 14.13 13.90 13.99 132,321,808 -0.11(-0.78%)
Nov 20, 2012 14.37 14.37 13.99 14.10 118,613,128 -0.53(-3.64%)
Nov 19, 2012 14.45 14.78 14.26 14.64 96,028,960 +0.04(+0.30%)
Nov 16, 2012 14.51 14.64 14.29 14.59 70,369,992 +0.12(+0.80%)
Nov 15, 2012 14.46 14.66 14.44 14.48 63,272,808 +0.05(+0.35%)
Nov 14, 2012 14.76 14.82 14.42 14.43 81,563,952 -0.23(-1.58%)
Nov 13, 2012 14.87 15.05 14.59 14.66 77,991,080 -0.35(-2.34%)
Nov 12, 2012 15.09 15.11 14.92 15.01 37,726,508 -0.03(-0.17%)
Nov 09, 2012 15.04 15.28 15.03 15.03 48,455,668 -0.02(-0.14%)
Nov 08, 2012 15.11 15.27 15.05 15.05 52,675,380 -0.06(-0.38%)
Nov 07, 2012 15.57 15.58 15.11 15.11 97,964,272 -0.59(-3.77%)
Nov 06, 2012 15.68 15.90 15.63 15.71 68,986,920 -0.08(-0.50%)
Nov 05, 2012 15.91 15.98 15.70 15.78 67,485,032 +0.00(+0.02%)
Nov 02, 2012 16.02 16.12 15.75 15.78 72,321,632 -0.14(-0.90%)
Nov 01, 2012 15.57 16.03 15.54 15.92 70,394,672 +0.45(+2.91%)
Oct 31, 2012 15.75 15.80 15.45 15.47 56,770,452 -0.23(-1.46%)
Oct 26, 2012 15.57 15.70 15.70 15.70 129,183,392 +0.19(+1.20%)
Oct 25, 2012 15.44 15.56 15.39 15.52 110,746,840 +0.16(+1.07%)
Oct 24, 2012 15.55 15.55 15.32 15.35 46,433,536 -0.09(-0.60%)
Oct 23, 2012 15.25 15.57 15.24 15.45 65,970,876 +0.23(+1.53%)
Oct 19, 2012 15.50 15.52 15.18 15.21 77,751,832 -0.29(-1.87%)
Oct 18, 2012 15.61 15.63 15.45 15.50 59,975,560 -0.09(-0.55%)
Oct 17, 2012 15.22 15.72 15.21 15.59 138,456,976 -0.40(-2.51%)
Oct 16, 2012 15.73 16.07 15.70 15.99 112,550,896 +0.44(+2.85%)
Oct 15, 2012 15.40 15.67 15.38 15.55 69,196,296 +0.18(+1.16%)
Oct 12, 2012 15.44 15.63 15.31 15.37 64,689,880 -0.14(-0.92%)
Oct 11, 2012 15.65 15.65 15.39 15.51 51,430,956 -0.06(-0.37%)
Oct 10, 2012 15.67 15.74 15.52 15.57 65,947,508 -0.10(-0.64%)
Oct 09, 2012 15.85 15.87 15.63 15.67 92,683,152 -0.44(-2.71%)
Oct 08, 2012 16.18 16.18 16.02 16.10 41,509,256 -0.12(-0.75%)
Oct 05, 2012 16.21 16.38 16.15 16.22 53,599,488 +0.15(+0.96%)
Oct 04, 2012 16.15 16.18 15.93 16.07 74,058,272 -0.06(-0.38%)
Oct 03, 2012 16.35 16.43 16.09 16.13 69,573,632 -0.21(-1.27%)
Oct 02, 2012 16.38 16.45 16.21 16.34 50,322,500 +0.06(+0.37%)
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.