Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 13.11 13.32 13.07 13.18 53,469,420 +0.05(+0.39%)
Feb 27, 2013 12.94 13.26 12.81 13.13 58,296,968 +0.19(+1.50%)
Feb 26, 2013 13.01 13.07 12.76 12.94 67,117,680 -0.03(-0.20%)
Feb 25, 2013 13.32 13.40 12.95 12.96 60,788,792 -0.28(-2.09%)
Feb 22, 2013 13.30 13.32 13.05 13.24 62,651,020 -0.03(-0.20%)
Feb 21, 2013 13.22 13.44 13.13 13.27 72,918,992 -0.02(-0.18%)
Feb 20, 2013 13.48 13.68 13.29 13.29 70,743,208 -0.17(-1.24%)
Feb 19, 2013 13.26 13.47 13.19 13.46 57,213,264 +0.23(+1.76%)
Feb 15, 2013 13.35 13.41 13.12 13.22 79,811,904 -0.21(-1.54%)
Feb 14, 2013 13.34 13.50 13.24 13.43 69,422,464 -0.01(-0.09%)
Feb 13, 2013 13.05 13.47 12.98 13.44 106,108,856 +0.54(+4.16%)
Feb 12, 2013 12.93 12.98 12.82 12.90 58,964,632 +0.07(+0.58%)
Feb 11, 2013 13.13 13.13 12.80 12.83 68,228,128 -0.24(-1.81%)
Feb 08, 2013 13.04 13.23 13.00 13.07 77,775,024 +0.09(+0.66%)
Feb 07, 2013 13.17 13.17 12.73 12.98 79,700,600 -0.10(-0.76%)
Feb 06, 2013 13.23 13.31 13.02 13.08 55,533,404 +0.11(+0.86%)
Feb 04, 2013 13.11 13.20 12.92 12.97 74,646,984 -0.25(-1.89%)
Feb 01, 2013 13.41 13.41 13.11 13.22 122,650,664 -0.03(-0.19%)
Jan 31, 2013 13.52 13.76 13.15 13.24 135,759,328 -0.36(-2.66%)
Jan 30, 2013 14.12 14.18 13.32 13.61 262,112,928 +0.62(+4.77%)
Jan 29, 2013 13.74 13.74 12.89 12.99 201,823,936 -0.78(-5.68%)
Jan 28, 2013 14.16 14.19 13.69 13.77 86,629,656 -0.40(-2.80%)
Jan 25, 2013 13.72 14.20 13.69 14.17 99,732,872 +0.52(+3.79%)
Jan 24, 2013 13.44 13.80 13.44 13.65 68,451,512 +0.27(+2.06%)
Jan 23, 2013 13.50 13.52 13.30 13.37 50,246,220 -0.10(-0.77%)
Jan 22, 2013 13.55 13.57 13.43 13.48 42,851,772 -0.10(-0.71%)
Jan 18, 2013 13.51 13.69 13.45 13.57 59,033,332 +0.08(+0.61%)
Jan 17, 2013 13.54 13.57 13.43 13.49 37,780,292 +0.08(+0.58%)
Jan 16, 2013 13.49 13.53 13.36 13.41 41,407,984 -0.15(-1.09%)
Jan 15, 2013 13.50 13.60 13.45 13.56 46,646,512 -0.04(-0.30%)
Jan 14, 2013 13.37 13.68 13.35 13.60 85,457,128 +0.24(+1.79%)
Jan 11, 2013 13.22 13.39 13.17 13.37 48,378,776 +0.13(+0.98%)
Jan 10, 2013 13.40 13.41 13.08 13.24 57,402,628 -0.05(-0.38%)
Jan 09, 2013 13.38 13.44 13.24 13.29 45,418,372 -0.00(-0.01%)
Jan 08, 2013 13.32 13.42 13.15 13.29 60,345,312 -0.10(-0.77%)
Jan 07, 2013 13.12 13.45 13.10 13.39 98,420,680 +0.46(+3.59%)
Jan 04, 2013 12.85 12.96 12.80 12.93 37,606,224 +0.03(+0.26%)
Jan 03, 2013 12.83 13.01 12.79 12.89 55,145,772 +0.06(+0.45%)
Jan 02, 2013 12.73 12.84 12.63 12.84 65,573,036 +0.33(+2.60%)
Dec 31, 2012 12.16 12.59 12.11 12.51 68,028,496 +0.28(+2.28%)
Dec 28, 2012 12.26 12.34 12.22 12.23 37,353,592 -0.16(-1.26%)
Dec 27, 2012 12.38 12.44 12.11 12.39 72,952,792 -0.02(-0.13%)
Dec 26, 2012 12.83 12.84 12.37 12.40 83,242,128 -0.50(-3.86%)
Dec 24, 2012 12.83 12.94 12.82 12.90 19,775,092 +0.08(+0.66%)
Dec 21, 2012 12.86 12.89 12.76 12.82 94,313,304 -0.23(-1.75%)
Dec 20, 2012 12.89 13.09 12.80 13.04 51,808,344 +0.18(+1.36%)
Dec 19, 2012 13.03 13.05 12.85 12.87 46,107,468 -0.12(-0.93%)
Dec 18, 2012 12.70 13.12 12.70 12.99 99,449,528 +0.33(+2.58%)
Dec 17, 2012 12.46 12.67 12.43 12.66 45,643,760 +0.23(+1.87%)
Dec 14, 2012 12.48 12.57 12.36 12.43 50,662,616 -0.10(-0.82%)
Dec 13, 2012 12.53 12.70 12.47 12.53 49,318,964 -0.03(-0.20%)
Dec 12, 2012 12.52 12.69 12.47 12.56 52,684,060 +0.05(+0.43%)
Dec 11, 2012 12.40 12.64 12.30 12.51 83,894,176 +0.15(+1.18%)
Dec 10, 2012 12.63 12.71 12.34 12.36 70,235,136 -0.27(-2.17%)
Dec 07, 2012 12.68 12.73 12.57 12.63 43,511,580 -0.01(-0.04%)
Dec 06, 2012 12.62 12.73 12.55 12.64 71,323,768 -0.03(-0.23%)
Dec 05, 2012 12.59 12.75 12.49 12.67 57,161,340 +0.07(+0.58%)
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.