Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.78 13.09 12.74 12.96 22,448,674 +0.07(+0.53%)
Oct 30, 2013 13.39 13.42 12.83 12.89 20,365,698 -0.39(-2.91%)
Oct 29, 2013 13.15 13.31 13.06 13.28 18,821,240 +0.16(+1.21%)
Oct 28, 2013 13.11 13.19 12.99 13.12 13,289,325 -0.04(-0.29%)
Oct 25, 2013 13.25 13.28 13.00 13.15 20,516,578 -0.10(-0.74%)
Oct 24, 2013 13.26 13.28 12.76 13.25 48,642,344 -0.03(-0.23%)
Oct 23, 2013 13.68 13.70 12.68 13.28 112,289,400 +1.65(+14.14%)
Oct 22, 2013 11.51 11.74 11.50 11.64 26,666,742 +0.20(+1.72%)
Oct 21, 2013 11.39 11.47 11.37 11.44 10,739,885 +0.07(+0.60%)
Oct 18, 2013 11.33 11.40 11.24 11.37 19,823,588 +0.13(+1.15%)
Oct 17, 2013 10.89 11.29 10.89 11.24 19,448,494 +0.31(+2.84%)
Oct 16, 2013 10.88 10.97 10.85 10.93 17,542,100 +0.11(+1.05%)
Oct 15, 2013 10.86 10.99 10.75 10.82 17,108,386 -0.11(-0.97%)
Oct 14, 2013 10.84 10.99 10.77 10.93 14,858,660 -0.03(-0.28%)
Oct 11, 2013 10.82 10.96 10.74 10.96 20,155,126 -0.01(-0.07%)
Oct 10, 2013 10.79 10.97 10.72 10.96 17,783,894 +0.34(+3.21%)
Oct 09, 2013 10.63 10.69 10.48 10.62 20,393,600 +0.01(+0.07%)
Oct 08, 2013 10.97 10.99 10.61 10.61 21,532,370 -0.36(-3.31%)
Oct 07, 2013 10.94 11.07 10.89 10.98 15,144,690 -0.11(-1.03%)
Oct 04, 2013 10.82 11.11 10.82 11.09 17,560,594 +0.25(+2.31%)
Oct 03, 2013 10.99 11.05 10.80 10.84 17,066,342 -0.17(-1.58%)
Oct 02, 2013 11.07 11.11 10.97 11.02 16,589,713 -0.16(-1.42%)
Oct 01, 2013 11.07 11.18 11.01 11.18 10,879,590 +0.11(+1.03%)
Sep 30, 2013 11.05 11.15 10.97 11.06 13,853,991 -0.11(-0.95%)
Sep 27, 2013 11.29 11.30 11.09 11.17 12,729,425 -0.16(-1.41%)
Sep 26, 2013 11.33 11.37 11.25 11.33 14,181,591 +0.02(+0.13%)
Sep 25, 2013 11.27 11.37 11.27 11.31 12,732,755 +0.03(+0.27%)
Sep 24, 2013 11.21 11.32 11.19 11.28 15,328,392 +0.05(+0.40%)
Sep 23, 2013 11.18 11.32 11.08 11.24 19,868,820 +0.11(+1.02%)
Sep 20, 2013 11.27 11.34 11.12 11.12 18,008,126 -0.15(-1.34%)
Sep 19, 2013 11.44 11.46 11.24 11.27 13,603,245 -0.11(-1.00%)
Sep 18, 2013 11.17 11.44 11.15 11.39 24,262,658 +0.28(+2.53%)
Sep 17, 2013 10.99 11.11 10.90 11.11 15,060,633 +0.12(+1.10%)
Sep 16, 2013 11.21 11.14 10.98 10.99 15,945,376 -0.11(-1.02%)
Sep 13, 2013 11.04 11.10 10.93 11.10 9,676,638 +0.11(+1.03%)
Sep 12, 2013 11.28 11.29 10.91 10.99 22,132,168 -0.30(-2.69%)
Sep 11, 2013 11.27 11.32 11.21 11.29 10,193,452 +0.02(+0.20%)
Sep 10, 2013 11.17 11.27 11.13 11.27 12,326,252 +0.17(+1.57%)
Sep 09, 2013 10.93 11.11 10.93 11.09 11,029,914 +0.17(+1.60%)
Sep 06, 2013 10.98 10.99 10.79 10.92 15,242,018 -0.04(-0.35%)
Sep 05, 2013 10.79 10.99 10.77 10.96 12,680,725 +0.20(+1.90%)
Sep 04, 2013 10.55 10.86 10.53 10.75 17,827,740 +0.20(+1.87%)
Sep 03, 2013 10.66 10.74 10.49 10.55 16,166,295 -0.09(-0.85%)
Aug 30, 2013 10.75 10.77 10.57 10.64 11,166,657 -0.11(-0.99%)
Aug 29, 2013 10.71 10.82 10.68 10.75 10,122,073 +0.01(+0.07%)
Aug 28, 2013 10.73 10.84 10.69 10.74 9,945,998 +0.04(+0.35%)
Aug 27, 2013 11.01 11.01 10.69 10.71 16,137,225 -0.40(-3.59%)
Aug 26, 2013 11.11 11.23 11.10 11.10 13,185,359 -0.02(-0.13%)
Aug 23, 2013 11.07 11.14 11.00 11.12 9,109,376 +0.11(+1.03%)
Aug 22, 2013 10.99 11.13 10.92 11.01 9,522,048 +0.05(+0.48%)
Aug 21, 2013 10.87 11.07 10.83 10.95 14,521,575 +0.06(+0.55%)
Aug 20, 2013 11.09 11.10 10.85 10.89 19,075,300 -0.19(-1.70%)
Aug 19, 2013 11.29 11.32 11.06 11.08 12,613,949 -0.23(-2.06%)
Aug 16, 2013 11.19 11.35 11.17 11.32 16,260,353 +0.09(+0.81%)
Aug 15, 2013 11.26 11.32 11.20 11.22 11,804,444 -0.16(-1.39%)
Aug 14, 2013 11.47 11.50 11.36 11.38 8,748,731 -0.07(-0.59%)
Aug 13, 2013 11.38 11.47 11.35 11.45 8,636,096 +0.08(+0.66%)
Aug 12, 2013 11.33 11.44 11.32 11.38 7,142,116 +0.02(+0.13%)
Aug 09, 2013 11.40 11.44 11.32 11.36 7,685,837 -0.03(-0.26%)
Aug 08, 2013 11.32 11.44 11.24 11.39 9,914,259 +0.08(+0.67%)
Aug 07, 2013 11.28 11.35 11.24 11.32 11,402,333 -0.03(-0.27%)
Aug 06, 2013 11.53 11.53 11.26 11.35 19,399,250 -0.20(-1.76%)
Aug 05, 2013 11.57 11.67 11.53 11.55 9,813,292 -0.05(-0.39%)
Aug 02, 2013 11.62 11.64 11.55 11.59 16,075,824 -0.04(-0.32%)
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.