Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.94 13.16 12.92 13.16 68,656,104 +0.15(+1.17%)
Dec 28, 2012 13.06 13.13 13.00 13.01 52,260,348 -0.13(-1.01%)
Dec 27, 2012 13.22 13.22 12.96 13.14 62,105,760 -0.05(-0.35%)
Dec 26, 2012 13.20 13.26 13.12 13.19 34,298,548 +0.02(+0.12%)
Dec 24, 2012 13.08 13.26 13.08 13.17 24,775,724 +0.03(+0.21%)
Dec 21, 2012 13.25 13.33 13.09 13.15 141,868,720 -0.20(-1.46%)
Dec 20, 2012 13.23 13.35 13.20 13.34 64,290,032 +0.10(+0.77%)
Dec 19, 2012 13.38 13.41 13.23 13.24 64,556,028 -0.17(-1.25%)
Dec 18, 2012 13.33 13.45 13.26 13.41 89,209,920 +0.04(+0.32%)
Dec 17, 2012 13.31 13.38 13.26 13.36 63,546,464 +0.09(+0.65%)
Dec 14, 2012 13.37 13.43 13.27 13.28 67,083,764 -0.12(-0.90%)
Dec 13, 2012 13.47 13.52 13.38 13.40 48,507,240 -0.07(-0.49%)
Dec 12, 2012 13.37 13.54 13.37 13.47 61,567,716 +0.13(+1.00%)
Dec 11, 2012 13.20 13.36 13.20 13.33 60,770,908 +0.16(+1.25%)
Dec 10, 2012 13.15 13.23 13.07 13.17 53,381,956 -0.00(-0.02%)
Dec 07, 2012 13.16 13.20 13.05 13.17 57,211,796 +0.03(+0.25%)
Dec 06, 2012 13.22 13.30 13.12 13.14 59,970,384 -0.10(-0.77%)
Dec 05, 2012 13.19 13.40 13.19 13.24 74,712,280 -0.00(-0.03%)
Dec 04, 2012 13.29 13.32 13.20 13.24 54,528,948 -0.08(-0.62%)
Nov 30, 2012 13.26 13.41 13.25 13.33 92,685,120 +0.08(+0.59%)
Nov 29, 2012 13.19 13.30 13.19 13.25 75,663,800 +0.12(+0.92%)
Nov 28, 2012 13.07 13.15 12.97 13.13 78,957,616 +0.00(+0.00%)
Nov 27, 2012 13.25 13.28 13.10 13.13 67,887,200 -0.14(-1.03%)
Nov 26, 2012 13.33 13.36 13.20 13.26 89,264,744 -0.15(-1.14%)
Nov 23, 2012 13.26 13.42 13.22 13.42 55,571,776 +0.20(+1.51%)
Nov 21, 2012 13.19 13.23 13.11 13.22 71,384,760 +0.07(+0.50%)
Nov 20, 2012 13.21 13.21 13.06 13.15 52,478,208 -0.05(-0.41%)
Nov 19, 2012 13.06 13.23 12.77 13.20 55,659,220 +0.27(+2.05%)
Nov 16, 2012 13.01 13.04 12.85 12.94 82,857,736 -0.11(-0.84%)
Nov 15, 2012 13.14 13.25 12.95 13.05 66,732,244 -0.14(-1.07%)
Nov 14, 2012 13.29 13.38 13.15 13.19 64,416,284 -0.07(-0.50%)
Nov 13, 2012 13.22 13.44 13.18 13.26 58,962,496 +0.03(+0.24%)
Nov 12, 2012 13.14 13.29 13.10 13.22 51,213,432 +0.13(+0.98%)
Nov 09, 2012 12.89 13.17 12.77 13.10 81,630,152 +0.13(+1.02%)
Nov 08, 2012 13.20 13.25 12.95 12.96 93,916,816 -0.17(-1.30%)
Nov 07, 2012 13.20 13.33 12.99 13.13 117,705,488 -0.45(-3.34%)
Nov 06, 2012 13.59 13.64 13.51 13.59 49,121,148 -0.01(-0.09%)
Nov 05, 2012 13.62 13.64 13.44 13.60 45,268,360 -0.04(-0.29%)
Nov 02, 2012 13.73 13.81 13.63 13.64 72,557,576 -0.06(-0.46%)
Nov 01, 2012 13.60 13.71 13.56 13.70 61,201,628 +0.20(+1.45%)
Oct 31, 2012 13.57 13.62 13.44 13.51 52,738,544 -0.02(-0.12%)
Oct 26, 2012 13.46 13.52 13.52 13.52 48,250,896 +0.05(+0.38%)
Oct 25, 2012 13.64 13.65 13.36 13.47 57,223,832 -0.08(-0.61%)
Oct 24, 2012 13.46 13.66 12.88 13.55 92,248,728 -0.11(-0.83%)
Oct 23, 2012 13.67 13.85 13.63 13.67 60,787,668 -0.12(-0.91%)
Oct 19, 2012 14.10 14.10 13.78 13.79 70,643,880 -0.27(-1.94%)
Oct 18, 2012 14.00 14.28 13.99 14.06 68,922,856 +0.12(+0.84%)
Oct 17, 2012 13.90 14.01 13.84 13.95 58,042,260 +0.12(+0.90%)
Oct 16, 2012 13.76 13.93 13.71 13.82 72,473,824 +0.07(+0.54%)
Oct 15, 2012 13.82 13.83 13.60 13.75 118,413,088 -0.16(-1.18%)
Oct 12, 2012 14.15 14.16 13.82 13.91 94,967,080 -0.25(-1.74%)
Oct 11, 2012 14.45 14.49 14.16 14.16 75,342,064 -0.26(-1.79%)
Oct 10, 2012 14.48 14.50 14.39 14.42 50,953,656 -0.09(-0.59%)
Oct 09, 2012 14.70 14.72 14.50 14.50 59,893,644 -0.20(-1.38%)
Oct 08, 2012 14.72 14.79 14.64 14.70 38,457,084 -0.08(-0.53%)
Oct 05, 2012 14.91 14.95 14.74 14.78 53,336,916 -0.02(-0.11%)
Oct 04, 2012 14.79 14.83 14.75 14.80 52,650,992 +0.07(+0.45%)
Oct 03, 2012 14.62 14.79 14.54 14.73 55,889,044 +0.14(+0.95%)
Oct 02, 2012 14.64 14.71 14.54 14.59 51,999,592 +0.02(+0.16%)
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.