Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.92 13.98 13.83 13.85 51,755,652 -0.06(-0.42%)
Jul 30, 2013 14.14 14.17 13.91 13.91 48,605,508 -0.18(-1.28%)
Jul 29, 2013 14.00 14.14 13.97 14.09 42,327,452 +0.11(+0.79%)
Jul 26, 2013 13.91 14.02 13.87 13.98 36,048,544 +0.05(+0.39%)
Jul 25, 2013 13.82 13.97 13.81 13.93 56,225,384 +0.02(+0.17%)
Jul 24, 2013 13.90 13.94 13.72 13.90 78,768,328 -0.16(-1.14%)
Jul 23, 2013 14.04 14.12 13.94 14.07 58,411,740 +0.09(+0.65%)
Jul 22, 2013 14.01 14.07 13.96 13.98 48,912,624 -0.09(-0.64%)
Jul 19, 2013 14.07 14.08 13.95 14.07 53,860,924 +0.03(+0.20%)
Jul 18, 2013 14.09 14.14 13.99 14.04 49,842,152 -0.09(-0.64%)
Jul 17, 2013 14.12 14.26 14.10 14.13 37,109,048 +0.04(+0.25%)
Jul 16, 2013 13.99 14.10 13.98 14.09 44,815,948 +0.13(+0.93%)
Jul 15, 2013 14.01 14.05 13.85 13.96 43,728,128 -0.10(-0.73%)
Jul 12, 2013 14.09 14.10 13.97 14.07 48,553,908 -0.02(-0.17%)
Jul 11, 2013 14.04 14.14 14.02 14.09 58,770,688 +0.19(+1.36%)
Jul 10, 2013 13.98 14.01 13.85 13.90 45,627,716 -0.08(-0.59%)
Jul 09, 2013 14.05 14.07 13.96 13.98 36,884,792 +0.01(+0.06%)
Jul 08, 2013 13.99 14.02 13.90 13.98 40,362,364 +0.08(+0.57%)
Jul 05, 2013 13.88 13.92 13.67 13.90 44,201,580 +0.08(+0.59%)
Jul 03, 2013 13.76 13.86 13.65 13.82 29,908,660 +0.03(+0.25%)
Jul 02, 2013 13.69 13.88 13.63 13.78 48,051,372 +0.09(+0.65%)
Jul 01, 2013 13.73 13.84 13.65 13.69 51,318,940 -0.04(-0.28%)
Jun 28, 2013 13.79 13.84 13.69 13.73 61,682,088 -0.09(-0.65%)
Jun 27, 2013 13.78 13.94 13.77 13.82 47,062,064 +0.12(+0.85%)
Jun 26, 2013 13.74 13.76 13.61 13.70 56,516,108 +0.12(+0.86%)
Jun 25, 2013 13.45 13.66 13.40 13.59 173,152,224 +0.22(+1.65%)
Jun 24, 2013 13.31 13.52 13.24 13.37 183,631,088 -0.00(-0.03%)
Jun 21, 2013 13.40 13.47 13.23 13.37 251,279,488 +0.05(+0.35%)
Jun 20, 2013 13.57 13.65 13.31 13.32 81,966,656 -0.35(-2.55%)
Jun 19, 2013 13.99 14.02 13.67 13.67 63,049,316 -0.36(-2.54%)
Jun 18, 2013 13.90 14.10 13.88 14.03 39,597,676 +0.16(+1.15%)
Jun 17, 2013 13.99 14.02 13.76 13.87 60,241,224 -0.06(-0.42%)
Jun 14, 2013 14.04 14.08 13.92 13.93 61,832,032 -0.15(-1.07%)
Jun 13, 2013 13.81 14.11 13.81 14.08 51,935,288 +0.26(+1.91%)
Jun 12, 2013 13.96 14.02 13.80 13.82 43,716,760 -0.05(-0.39%)
Jun 11, 2013 13.91 14.04 13.85 13.87 67,039,016 -0.09(-0.64%)
Jun 10, 2013 13.91 14.01 13.84 13.96 56,345,844 +0.21(+1.52%)
Jun 07, 2013 13.95 13.98 13.72 13.75 67,172,576 -0.14(-1.01%)
Jun 06, 2013 13.66 13.91 13.61 13.89 59,455,320 +0.21(+1.56%)
Jun 05, 2013 13.83 13.85 13.67 13.68 58,949,108 -0.16(-1.15%)
Jun 04, 2013 13.65 13.91 13.63 13.83 104,344,288 +0.23(+1.71%)
Jun 03, 2013 13.57 13.66 13.41 13.60 76,740,344 +0.03(+0.23%)
May 31, 2013 13.70 13.77 13.57 13.57 92,325,264 -0.20(-1.44%)
May 30, 2013 13.90 13.99 13.77 13.77 64,701,928 -0.16(-1.14%)
May 29, 2013 13.98 13.99 13.77 13.93 74,100,960 -0.10(-0.75%)
May 28, 2013 14.37 14.41 14.02 14.03 75,896,368 -0.22(-1.55%)
May 24, 2013 14.17 14.27 14.14 14.25 37,250,060 +0.00(+0.03%)
May 23, 2013 14.11 14.28 14.10 14.25 46,587,980 +0.05(+0.33%)
May 22, 2013 14.33 14.42 14.14 14.20 73,738,008 -0.12(-0.87%)
May 21, 2013 14.44 14.44 14.27 14.33 64,118,996 -0.11(-0.75%)
May 20, 2013 14.51 14.52 14.40 14.44 37,783,308 -0.09(-0.59%)
May 17, 2013 14.49 14.53 14.42 14.52 43,112,360 +0.02(+0.16%)
May 16, 2013 14.51 14.59 14.48 14.50 35,241,168 -0.06(-0.40%)
May 15, 2013 14.48 14.67 14.46 14.56 59,459,884 +0.21(+1.43%)
May 13, 2013 14.47 14.47 14.33 14.35 47,848,952 -0.14(-0.96%)
May 10, 2013 14.52 14.56 14.42 14.49 46,882,404 +0.01(+0.08%)
May 09, 2013 14.62 14.65 14.43 14.48 60,862,176 -0.19(-1.32%)
May 08, 2013 14.52 14.68 14.49 14.67 39,127,088 +0.12(+0.83%)
May 07, 2013 14.42 14.55 14.39 14.55 37,884,028 +0.17(+1.16%)
May 06, 2013 14.46 14.48 14.38 14.39 31,191,842 -0.10(-0.67%)
May 03, 2013 14.69 14.57 14.44 14.48 52,187,244 -0.09(-0.59%)
May 02, 2013 14.59 14.68 14.51 14.57 42,448,240 +0.00(+0.00%)
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.