Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 17.35 18.20 17.30 18.09 555,657,216 +0.77(+4.43%)
Dec 28, 2012 17.34 17.49 17.27 17.32 2,605,748,736 -0.19(-1.06%)
Dec 27, 2012 17.46 17.55 17.15 17.51 3,347,450,368 +0.07(+0.40%)
Dec 26, 2012 17.64 17.66 17.37 17.44 2,224,446,464 -0.24(-1.38%)
Dec 24, 2012 17.69 17.82 17.63 17.68 1,292,680,192 +0.03(+0.16%)
Dec 21, 2012 17.42 17.66 17.34 17.65 90,639,360 -0.08(-0.46%)
Dec 20, 2012 18.01 18.02 17.64 17.73 3,542,869,248 -0.16(-0.87%)
Dec 19, 2012 18.06 18.14 17.86 17.89 3,305,149,952 -0.26(-1.42%)
Dec 18, 2012 17.84 18.18 17.68 18.15 307,001,856 +0.51(+2.90%)
Dec 17, 2012 17.30 17.67 17.04 17.64 1,277,299,712 +0.31(+1.77%)
Dec 14, 2012 17.50 17.61 17.18 17.33 3,130,576,384 -0.68(-3.76%)
Dec 13, 2012 18.05 18.27 17.87 18.00 303,871,488 -0.32(-1.73%)
Dec 12, 2012 18.62 18.63 18.23 18.32 3,582,986,752 -0.08(-0.44%)
Dec 11, 2012 18.35 18.68 18.27 18.40 61,786,624 +0.39(+2.18%)
Dec 10, 2012 17.84 18.30 17.73 18.01 342,300,672 -0.12(-0.64%)
Dec 07, 2012 18.81 18.87 18.01 18.13 1,493,786,624 -0.48(-2.56%)
Dec 06, 2012 17.98 18.81 17.63 18.60 68,566,016 +0.29(+1.57%)
Dec 05, 2012 19.34 19.35 18.31 18.31 3,388,436,992 -1.26(-6.44%)
Dec 04, 2012 19.78 19.78 19.45 19.57 4,097,286,912 -0.32(-1.61%)
Nov 30, 2012 19.95 20.00 19.81 19.89 2,878,190,080 -0.14(-0.69%)
Nov 29, 2012 20.06 20.20 19.89 20.03 3,785,654,784 +0.22(+1.10%)
Nov 28, 2012 19.62 19.91 19.45 19.81 3,831,003,136 -0.06(-0.31%)
Nov 27, 2012 20.04 20.07 19.72 19.88 3,922,688,768 -0.16(-0.81%)
Nov 26, 2012 19.57 20.05 19.50 20.04 343,000,576 +0.61(+3.16%)
Nov 23, 2012 19.28 19.44 19.12 19.43 286,665,920 +0.33(+1.74%)
Nov 21, 2012 19.18 19.29 18.92 19.09 392,159,648 +0.03(+0.14%)
Nov 20, 2012 19.44 19.44 18.85 19.07 674,971,264 -0.16(-0.85%)
Nov 19, 2012 18.38 19.29 18.35 19.23 864,096,832 +1.29(+7.21%)
Nov 16, 2012 17.85 18.01 17.19 17.94 1,331,156,352 +0.07(+0.39%)
Nov 15, 2012 18.27 18.34 17.76 17.87 829,102,272 -0.38(-2.10%)
Nov 14, 2012 18.54 18.61 18.22 18.25 500,861,472 -0.20(-1.11%)
Nov 13, 2012 18.32 18.71 18.23 18.45 559,945,856 +0.00(+0.01%)
Nov 12, 2012 18.84 18.85 18.31 18.45 541,487,744 -0.14(-0.77%)
Nov 09, 2012 18.37 18.86 18.14 18.59 977,077,120 +0.32(+1.73%)
Nov 08, 2012 19.06 19.11 18.19 18.28 1,108,219,904 -0.69(-3.63%)
Nov 07, 2012 19.50 19.53 18.89 18.97 833,263,552 -0.84(-4.25%)
Nov 06, 2012 20.05 20.06 19.71 19.81 393,506,848 -0.06(-0.30%)
Nov 05, 2012 19.83 19.98 19.63 19.87 555,806,208 +0.27(+1.36%)
Nov 02, 2012 20.25 20.29 19.53 19.60 629,878,656 -0.67(-3.31%)
Nov 01, 2012 20.33 20.49 20.19 20.27 379,668,160 +0.04(+0.20%)
Oct 31, 2012 20.22 20.46 19.97 20.23 535,547,008 -0.30(-1.44%)
Oct 26, 2012 20.71 20.87 20.08 20.53 3,196,910,080 -0.19(-0.91%)
Oct 25, 2012 21.07 21.14 20.58 20.71 533,148,160 -0.25(-1.18%)
Oct 24, 2012 21.12 21.29 20.75 20.96 4,108,683,264 +0.12(+0.57%)
Oct 23, 2012 21.44 21.54 20.79 20.84 906,994,176 +0.12(+0.58%)
Oct 19, 2012 21.45 21.47 20.72 20.73 1,178,738,688 -0.77(-3.60%)
Oct 18, 2012 21.74 21.82 21.41 21.50 3,506,182,912 -0.41(-1.86%)
Oct 17, 2012 22.05 22.18 21.89 21.91 2,861,869,824 -0.18(-0.80%)
Oct 16, 2012 21.59 22.10 21.44 22.08 4,044,274,176 +0.51(+2.37%)
Oct 15, 2012 21.49 21.58 21.20 21.57 3,181,606,400 +0.17(+0.80%)
Oct 12, 2012 21.40 21.59 21.25 21.40 3,383,997,952 +0.05(+0.26%)
Oct 11, 2012 21.97 21.99 21.35 21.35 4,017,126,912 -0.44(-2.00%)
Oct 10, 2012 21.74 21.92 21.65 21.78 3,754,322,176 +0.17(+0.80%)
Oct 09, 2012 21.70 21.77 21.19 21.61 1,873,989,120 -0.08(-0.36%)
Oct 08, 2012 21.98 22.01 21.62 21.69 398,295,552 -0.49(-2.21%)
Oct 05, 2012 22.61 22.63 22.13 22.18 74,707,968 -0.48(-2.13%)
Oct 04, 2012 22.81 22.91 22.62 22.66 2,727,161,600 -0.16(-0.69%)
Oct 03, 2012 22.59 22.83 22.52 22.82 3,121,131,776 +0.34(+1.53%)
Oct 02, 2012 22.49 22.65 22.11 22.47 324,721,152 +0.07(+0.29%)
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.