Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.87 24.14 22.90 23.61 35,599,970 -0.35(-1.47%)
Jan 30, 2013 24.78 25.07 23.24 23.96 48,061,566 -0.20(-0.84%)
Jan 29, 2013 22.59 24.27 22.38 24.16 59,517,045 +1.00(+4.32%)
Jan 28, 2013 24.64 25.32 22.97 23.16 109,104,590 -1.06(-4.39%)
Jan 25, 2013 20.81 24.67 20.80 24.22 191,445,716 +3.24(+15.46%)
Jan 24, 2013 20.57 21.31 19.95 20.98 118,624,646 +6.23(+42.22%)
Jan 23, 2013 13.88 14.83 13.86 14.75 72,690,639 +0.78(+5.57%)
Jan 22, 2013 14.24 14.24 13.80 13.97 22,772,204 -0.19(-1.37%)
Jan 18, 2013 14.34 14.56 14.10 14.17 36,011,087 +0.21(+1.50%)
Jan 17, 2013 14.01 14.09 13.68 13.96 16,221,086 +0.03(+0.23%)
Jan 16, 2013 14.55 14.61 13.82 13.93 28,014,679 -0.60(-4.14%)
Jan 15, 2013 14.72 14.91 14.44 14.53 17,067,715 -0.25(-1.70%)
Jan 14, 2013 14.43 14.93 14.37 14.78 23,472,841 +0.31(+2.13%)
Jan 11, 2013 14.03 14.56 14.00 14.47 29,837,024 +0.47(+3.36%)
Jan 10, 2013 13.80 14.27 13.67 14.00 26,115,880 +0.30(+2.18%)
Jan 09, 2013 13.87 13.99 13.51 13.70 20,222,979 -0.18(-1.28%)
Jan 08, 2013 14.29 14.43 13.83 13.88 24,710,742 -0.29(-2.06%)
Jan 07, 2013 13.77 14.54 13.73 14.17 45,550,183 +0.46(+3.36%)
Jan 04, 2013 13.79 13.96 13.65 13.71 17,769,297 -0.09(-0.63%)
Jan 03, 2013 13.14 13.99 13.08 13.80 27,909,924 +0.65(+4.98%)
Jan 02, 2013 13.36 13.36 12.96 13.14 19,430,684 -0.08(-0.63%)
Dec 31, 2012 12.77 13.36 12.72 13.23 18,043,270 +0.47(+3.65%)
Dec 28, 2012 12.83 12.94 12.70 12.76 11,130,196 -0.17(-1.29%)
Dec 27, 2012 12.94 13.06 12.65 12.93 14,889,469 -0.02(-0.17%)
Dec 26, 2012 12.83 13.27 12.77 12.95 15,166,746 +0.06(+0.47%)
Dec 24, 2012 13.08 13.12 12.76 12.89 7,222,600 -0.16(-1.22%)
Dec 21, 2012 13.15 13.27 13.02 13.05 28,438,942 -0.31(-2.31%)
Dec 20, 2012 13.48 13.50 13.24 13.36 16,608,137 -0.07(-0.51%)
Dec 19, 2012 13.80 13.97 13.35 13.43 30,666,321 -0.24(-1.74%)
Dec 18, 2012 13.57 13.94 13.46 13.66 29,341,753 +0.13(+0.99%)
Dec 17, 2012 13.28 13.57 13.16 13.53 21,586,782 +0.20(+1.50%)
Dec 14, 2012 13.24 13.53 13.14 13.33 27,707,771 +0.11(+0.80%)
Dec 13, 2012 12.98 13.33 12.84 13.22 28,865,487 +0.26(+2.02%)
Dec 12, 2012 12.32 13.31 12.28 12.96 54,928,426 +0.66(+5.40%)
Dec 11, 2012 12.19 12.46 12.06 12.30 16,028,033 +0.18(+1.51%)
Dec 10, 2012 12.29 12.43 12.07 12.11 14,322,525 -0.17(-1.37%)
Dec 07, 2012 12.61 12.83 12.18 12.28 34,785,926 -0.03(-0.22%)
Dec 06, 2012 11.74 12.65 11.67 12.31 38,102,911 +0.40(+3.36%)
Dec 05, 2012 12.37 12.51 11.85 11.91 59,353,434 -0.47(-3.78%)
Dec 04, 2012 10.79 12.57 10.64 12.38 101,746,302 +0.71(+6.04%)
Nov 30, 2012 11.50 11.67 11.33 11.67 15,002,883 +0.05(+0.41%)
Nov 29, 2012 11.77 11.83 11.54 11.63 11,472,468 -0.12(-1.03%)
Nov 28, 2012 11.82 11.94 11.69 11.75 14,494,984 -0.12(-1.02%)
Nov 27, 2012 11.72 11.93 11.65 11.87 15,524,173 +0.15(+1.24%)
Nov 26, 2012 11.80 11.84 11.44 11.72 13,483,820 -0.13(-1.07%)
Nov 23, 2012 11.92 11.96 11.74 11.85 8,396,437 -0.01(-0.06%)
Nov 21, 2012 11.79 12.08 11.79 11.86 10,900,197 +0.09(+0.73%)
Nov 20, 2012 11.64 11.96 11.59 11.77 15,338,330 +0.15(+1.28%)
Nov 19, 2012 11.72 11.86 11.45 11.62 23,266,824 +0.07(+0.57%)
Nov 16, 2012 11.61 11.87 11.47 11.56 32,171,699 -0.08(-0.71%)
Nov 15, 2012 11.44 11.70 11.36 11.64 17,399,914 +0.24(+2.13%)
Nov 14, 2012 11.43 11.62 11.25 11.40 26,910,653 +0.02(+0.22%)
Nov 13, 2012 11.12 11.56 11.05 11.37 27,163,080 +0.20(+1.81%)
Nov 12, 2012 11.29 11.47 11.14 11.17 18,329,619 +0.04(+0.37%)
Nov 09, 2012 10.90 11.27 10.87 11.13 23,317,028 +0.28(+2.54%)
Nov 08, 2012 11.16 11.48 10.83 10.85 33,380,704 -0.24(-2.20%)
Nov 07, 2012 10.92 11.32 10.92 11.10 31,099,208 +0.19(+1.72%)
Nov 06, 2012 10.99 11.42 10.82 10.91 39,102,336 -0.27(-2.39%)
Nov 05, 2012 10.65 11.28 10.64 11.18 28,973,882 +0.19(+1.74%)
Nov 02, 2012 11.04 11.41 10.85 10.99 29,650,110 -0.11(-1.02%)
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.