Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.89 14.99 14.79 14.87 70,064,744 -0.02(-0.17%)
Oct 30, 2013 14.92 14.95 14.77 14.89 53,187,804 -0.00(-0.03%)
Oct 29, 2013 14.65 14.98 14.64 14.90 109,922,600 +0.29(+1.97%)
Oct 28, 2013 14.49 14.61 14.47 14.61 57,796,396 +0.16(+1.08%)
Oct 25, 2013 14.23 14.47 14.23 14.45 51,825,468 +0.23(+1.62%)
Oct 24, 2013 14.38 14.38 14.06 14.22 82,518,352 -0.27(-1.84%)
Oct 23, 2013 14.40 14.52 14.34 14.49 65,861,916 +0.02(+0.14%)
Oct 22, 2013 14.52 14.53 14.40 14.47 58,227,856 +0.00(+0.03%)
Oct 21, 2013 14.38 14.50 14.33 14.47 71,487,112 +0.25(+1.76%)
Oct 18, 2013 14.18 14.33 14.12 14.22 74,185,840 +0.07(+0.49%)
Oct 17, 2013 14.12 14.15 14.02 14.15 54,168,896 +0.10(+0.70%)
Oct 16, 2013 13.92 14.05 13.92 14.05 45,520,688 +0.20(+1.45%)
Oct 15, 2013 13.91 14.01 13.85 13.85 39,737,880 -0.09(-0.62%)
Oct 14, 2013 13.96 14.01 13.91 13.93 45,203,976 -0.12(-0.82%)
Oct 11, 2013 14.02 14.07 13.94 14.05 57,573,544 +0.02(+0.15%)
Oct 10, 2013 14.00 14.03 13.79 14.03 57,984,384 +0.16(+1.19%)
Oct 09, 2013 13.65 14.01 13.62 13.86 81,317,496 +0.26(+1.93%)
Oct 08, 2013 13.79 13.82 13.59 13.60 79,801,312 -0.18(-1.31%)
Oct 07, 2013 13.65 13.83 13.63 13.78 156,244,272 +0.10(+0.74%)
Oct 04, 2013 13.65 13.70 13.62 13.68 172,026,288 +0.04(+0.33%)
Oct 03, 2013 13.74 13.75 13.63 13.63 52,865,740 -0.12(-0.88%)
Oct 02, 2013 13.77 13.80 13.68 13.76 52,883,228 -0.05(-0.35%)
Oct 01, 2013 13.70 13.88 13.68 13.80 41,246,064 +0.03(+0.24%)
Sep 27, 2013 13.82 13.84 13.71 13.77 34,567,112 -0.10(-0.73%)
Sep 26, 2013 13.85 13.95 13.82 13.87 39,709,132 +0.07(+0.53%)
Sep 25, 2013 13.82 13.93 13.76 13.80 47,118,412 -0.02(-0.12%)
Sep 24, 2013 13.82 13.90 13.78 13.82 46,499,264 -0.05(-0.38%)
Sep 23, 2013 13.94 13.94 13.66 13.87 57,135,744 -0.04(-0.28%)
Sep 20, 2013 14.11 14.12 13.86 13.91 90,691,920 -0.20(-1.42%)
Sep 19, 2013 14.17 14.17 14.06 14.11 38,715,800 -0.06(-0.40%)
Sep 18, 2013 14.08 14.19 13.91 14.17 56,234,260 +0.08(+0.58%)
Sep 17, 2013 14.02 14.12 14.00 14.08 43,818,848 +0.07(+0.52%)
Sep 16, 2013 14.04 14.06 13.93 14.01 39,333,068 +0.10(+0.73%)
Sep 13, 2013 13.99 14.08 13.87 13.91 35,109,148 -0.02(-0.16%)
Sep 12, 2013 13.76 13.96 13.76 13.93 60,787,328 +0.16(+1.19%)
Sep 11, 2013 13.77 13.88 13.73 13.77 51,799,468 +0.00(+0.00%)
Sep 10, 2013 13.73 13.82 13.68 13.77 68,318,928 +0.14(+1.01%)
Sep 09, 2013 13.57 13.67 13.48 13.63 46,259,212 +0.09(+0.66%)
Sep 06, 2013 13.58 13.61 13.47 13.54 48,582,324 +0.03(+0.21%)
Sep 05, 2013 13.69 13.75 13.48 13.51 48,801,796 -0.16(-1.19%)
Sep 04, 2013 13.46 13.68 13.46 13.67 46,154,112 +0.17(+1.26%)
Sep 03, 2013 13.78 13.82 13.47 13.50 75,641,768 -0.21(-1.51%)
Aug 30, 2013 13.64 13.74 13.61 13.71 50,307,568 +0.07(+0.53%)
Aug 29, 2013 13.63 13.80 13.62 13.64 53,934,052 +0.03(+0.21%)
Aug 28, 2013 13.66 13.72 13.61 13.61 41,098,052 -0.04(-0.33%)
Aug 27, 2013 13.61 13.80 13.59 13.65 46,060,140 -0.05(-0.38%)
Aug 26, 2013 13.91 13.95 13.70 13.71 34,333,492 -0.19(-1.37%)
Aug 23, 2013 13.70 13.91 13.68 13.90 73,350,032 +0.19(+1.39%)
Aug 22, 2013 13.58 13.78 13.45 13.71 63,942,516 +0.14(+1.02%)
Aug 21, 2013 13.70 13.72 13.56 13.57 50,691,052 -0.16(-1.15%)
Aug 20, 2013 13.72 13.82 13.69 13.73 39,852,776 +0.03(+0.24%)
Aug 19, 2013 13.82 13.85 13.63 13.70 52,115,964 -0.16(-1.14%)
Aug 16, 2013 13.89 13.93 13.74 13.85 60,618,256 -0.07(-0.49%)
Aug 15, 2013 14.02 14.07 13.92 13.92 43,900,112 -0.17(-1.21%)
Aug 14, 2013 14.09 14.10 13.99 14.09 42,938,160 +0.02(+0.14%)
Aug 13, 2013 14.17 14.18 14.01 14.07 39,967,188 -0.08(-0.57%)
Aug 12, 2013 14.08 14.17 14.08 14.15 39,446,592 +0.05(+0.34%)
Aug 09, 2013 14.29 14.31 14.08 14.10 53,164,240 -0.20(-1.39%)
Aug 08, 2013 14.45 14.48 14.23 14.30 44,262,472 -0.12(-0.84%)
Aug 07, 2013 14.36 14.48 14.36 14.42 32,747,186 +0.04(+0.31%)
Aug 06, 2013 14.44 14.45 14.35 14.38 30,624,050 -0.08(-0.53%)
Aug 05, 2013 14.47 14.53 14.42 14.46 25,262,896 -0.04(-0.28%)
Aug 02, 2013 14.43 14.50 14.39 14.50 53,678,380 +0.02(+0.14%)
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.