Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 14.45 14.52 14.34 14.48 45,489,252 +0.18(+1.28%)
Jul 31, 2013 14.36 14.42 14.27 14.29 50,157,088 -0.06(-0.42%)
Jul 30, 2013 14.59 14.62 14.35 14.36 47,104,240 -0.19(-1.28%)
Jul 29, 2013 14.44 14.59 14.42 14.54 41,020,092 +0.11(+0.79%)
Jul 26, 2013 14.35 14.47 14.31 14.43 34,935,124 +0.06(+0.39%)
Jul 25, 2013 14.26 14.42 14.25 14.37 54,488,764 +0.02(+0.17%)
Jul 24, 2013 14.34 14.39 14.16 14.35 76,335,432 -0.17(-1.14%)
Jul 23, 2013 14.49 14.57 14.39 14.51 56,607,588 +0.09(+0.65%)
Jul 22, 2013 14.45 14.51 14.40 14.42 47,401,868 -0.09(-0.64%)
Jul 19, 2013 14.52 14.53 14.40 14.51 52,197,332 +0.03(+0.20%)
Jul 18, 2013 14.53 14.59 14.43 14.49 48,302,688 -0.09(-0.64%)
Jul 17, 2013 14.57 14.72 14.55 14.58 35,962,868 +0.04(+0.25%)
Jul 16, 2013 14.44 14.55 14.43 14.54 43,431,728 +0.13(+0.93%)
Jul 15, 2013 14.46 14.49 14.29 14.41 42,377,508 -0.11(-0.73%)
Jul 12, 2013 14.54 14.55 14.41 14.51 47,054,232 -0.02(-0.17%)
Jul 11, 2013 14.49 14.59 14.47 14.54 56,955,452 +0.19(+1.36%)
Jul 10, 2013 14.42 14.46 14.29 14.34 44,218,424 -0.09(-0.59%)
Jul 09, 2013 14.50 14.52 14.40 14.43 35,745,540 +0.01(+0.06%)
Jul 08, 2013 14.44 14.46 14.34 14.42 39,115,704 +0.08(+0.57%)
Jul 05, 2013 14.33 14.37 14.11 14.34 42,836,332 +0.08(+0.59%)
Jul 03, 2013 14.20 14.30 14.09 14.26 28,984,876 +0.04(+0.25%)
Jul 02, 2013 14.12 14.33 14.07 14.22 46,567,220 +0.09(+0.65%)
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.