Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.04 18.26 17.91 18.16 49,369,400 +0.15(+0.82%)
Oct 30, 2013 18.09 18.21 17.89 18.01 90,180,544 -0.08(-0.45%)
Oct 29, 2013 17.91 18.10 17.77 18.09 43,753,648 +0.23(+1.27%)
Oct 28, 2013 17.95 18.09 17.82 17.87 72,083,328 -0.26(-1.44%)
Oct 25, 2013 17.89 18.38 17.59 18.13 0 +1.56(+9.39%)
Oct 24, 2013 16.44 16.59 16.30 16.57 106,346,816 +0.27(+1.67%)
Oct 23, 2013 16.50 16.55 16.16 16.30 56,191,468 -0.29(-1.74%)
Oct 22, 2013 16.35 16.82 16.25 16.59 78,524,760 +0.30(+1.87%)
Oct 21, 2013 16.46 16.46 16.15 16.28 50,527,660 -0.12(-0.76%)
Oct 18, 2013 15.93 16.56 15.80 16.41 119,677,048 +0.91(+5.84%)
Oct 17, 2013 15.32 15.51 15.23 15.50 52,260,524 +0.01(+0.09%)
Oct 16, 2013 15.38 15.50 15.24 15.49 43,205,020 +0.20(+1.33%)
Oct 15, 2013 15.46 15.50 15.23 15.28 45,316,412 -0.21(-1.38%)
Oct 14, 2013 15.42 15.55 15.31 15.50 38,830,940 -0.01(-0.06%)
Oct 11, 2013 15.20 15.51 15.16 15.51 0 +0.29(+1.87%)
Oct 10, 2013 15.20 15.30 15.09 15.22 50,949,508 +0.35(+2.33%)
Oct 09, 2013 15.14 15.14 14.79 14.88 65,091,688 -0.25(-1.65%)
Oct 08, 2013 15.54 15.54 14.98 15.13 63,383,260 -0.34(-2.19%)
Oct 07, 2013 15.72 15.73 15.45 15.47 41,563,148 -0.45(-2.82%)
Oct 04, 2013 15.72 15.92 15.59 15.91 36,384,880 +0.21(+1.36%)
Oct 03, 2013 15.98 16.11 15.61 15.70 53,595,496 -0.29(-1.79%)
Oct 02, 2013 15.86 16.05 15.84 15.99 44,330,220 -0.02(-0.14%)
Oct 01, 2013 15.67 16.01 15.65 16.01 48,005,460 +0.41(+2.66%)
Sep 30, 2013 15.63 15.73 15.52 15.60 32,504,136 -0.17(-1.07%)
Sep 27, 2013 15.81 15.82 15.63 15.76 0 -0.11(-0.66%)
Sep 26, 2013 15.66 15.93 15.63 15.87 39,808,252 +0.27(+1.75%)
Sep 25, 2013 15.69 15.80 15.50 15.60 40,254,580 -0.07(-0.47%)
Sep 24, 2013 15.58 15.87 15.53 15.67 40,201,736 +0.13(+0.85%)
Sep 23, 2013 15.66 15.76 15.40 15.54 37,708,304 -0.24(-1.53%)
Sep 20, 2013 15.59 15.99 15.58 15.78 0 +0.21(+1.37%)
Sep 19, 2013 15.65 15.69 15.52 15.57 47,105,492 +0.00(+0.01%)
Sep 18, 2013 15.17 15.60 15.11 15.57 58,957,856 +0.39(+2.59%)
Sep 17, 2013 14.85 15.20 14.77 15.17 46,023,712 +0.40(+2.74%)
Sep 16, 2013 14.99 15.00 14.73 14.77 0 -0.09(-0.62%)
Sep 13, 2013 14.97 14.98 14.78 14.86 0 -0.05(-0.31%)
Sep 12, 2013 14.93 15.06 14.85 14.91 32,199,400 -0.04(-0.26%)
Sep 11, 2013 14.91 15.06 14.86 14.95 34,933,496 -0.04(-0.24%)
Sep 10, 2013 14.99 15.01 14.83 14.98 35,403,436 +0.03(+0.22%)
Sep 09, 2013 14.83 14.96 14.80 14.95 32,615,576 +0.19(+1.30%)
Sep 06, 2013 14.73 14.91 14.51 14.76 0 +0.09(+0.60%)
Sep 05, 2013 14.65 14.82 14.60 14.67 36,413,728 +0.02(+0.16%)
Sep 04, 2013 14.38 14.73 14.35 14.65 48,815,504 +0.24(+1.68%)
Sep 03, 2013 14.20 14.54 14.18 14.41 57,998,244 +0.39(+2.78%)
Aug 30, 2013 14.20 14.21 13.97 14.02 0 -0.15(-1.06%)
Aug 29, 2013 14.04 14.27 13.97 14.17 30,909,194 +0.12(+0.85%)
Aug 28, 2013 13.99 14.12 13.93 14.05 26,823,970 +0.03(+0.23%)
Aug 27, 2013 14.16 14.23 13.95 14.01 49,575,324 -0.26(-1.84%)
Aug 26, 2013 14.49 14.52 14.25 14.28 34,418,748 -0.19(-1.31%)
Aug 23, 2013 14.53 14.54 14.36 14.47 0 +0.01(+0.10%)
Aug 22, 2013 14.21 14.46 14.21 14.45 28,492,444 +0.26(+1.81%)
Aug 21, 2013 14.22 14.39 14.16 14.20 36,359,800 -0.13(-0.88%)
Aug 20, 2013 14.26 14.44 14.25 14.32 31,775,746 +0.08(+0.53%)
Aug 19, 2013 14.23 14.44 14.14 14.24 49,663,092 +0.04(+0.26%)
Aug 16, 2013 14.29 14.38 14.19 14.21 0 -0.08(-0.58%)
Aug 15, 2013 14.41 14.43 14.22 14.29 45,309,516 -0.24(-1.67%)
Aug 14, 2013 14.68 14.68 14.49 14.53 28,280,768 -0.13(-0.89%)
Aug 13, 2013 14.76 14.78 14.50 14.66 47,082,716 -0.14(-0.92%)
Aug 12, 2013 14.75 14.92 14.73 14.80 30,039,212 -0.03(-0.19%)
Aug 09, 2013 14.75 14.93 14.68 14.83 39,099,448 +0.08(+0.51%)
Aug 08, 2013 14.89 14.89 14.59 14.75 46,975,808 -0.06(-0.39%)
Aug 07, 2013 14.97 15.01 14.77 14.81 39,271,412 -0.19(-1.28%)
Aug 06, 2013 14.99 15.03 14.84 15.00 36,526,312 -0.01(-0.08%)
Aug 05, 2013 15.13 15.15 14.88 15.01 44,768,188 -0.16(-1.06%)
Aug 02, 2013 15.20 15.23 15.04 15.17 50,285,132 -0.07(-0.45%)
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.