Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 13.38 13.40 13.40 13.40 6,841,510 +0.03(+0.22%)
Dec 30, 2013 13.35 13.41 13.33 13.37 7,310,877 +0.01(+0.06%)
Dec 27, 2013 13.35 13.42 13.33 13.36 5,594,959 +0.03(+0.23%)
Dec 26, 2013 13.27 13.35 13.26 13.33 8,396,963 +0.07(+0.51%)
Dec 24, 2013 13.22 13.32 13.22 13.26 3,683,182 +0.06(+0.46%)
Dec 23, 2013 13.13 13.29 13.13 13.20 8,902,455 +0.10(+0.75%)
Dec 20, 2013 13.08 13.27 13.05 13.11 21,095,494 +0.01(+0.06%)
Dec 19, 2013 13.07 13.14 13.05 13.10 10,156,957 +0.04(+0.29%)
Dec 18, 2013 12.90 13.10 12.82 13.06 15,282,214 +0.11(+0.87%)
Dec 17, 2013 12.90 12.96 12.88 12.95 13,314,561 +0.13(+1.00%)
Dec 16, 2013 12.77 12.86 12.74 12.82 10,273,671 +0.13(+1.01%)
Dec 13, 2013 12.89 12.90 12.68 12.69 12,731,168 -0.10(-0.76%)
Dec 12, 2013 12.62 12.82 12.61 12.79 14,132,211 +0.05(+0.41%)
Dec 11, 2013 12.94 12.96 12.70 12.74 16,961,288 -0.24(-1.85%)
Dec 10, 2013 12.80 13.06 12.80 12.98 11,692,900 +0.18(+1.41%)
Dec 09, 2013 12.84 12.88 12.76 12.80 10,111,340 -0.07(-0.53%)
Dec 06, 2013 12.66 12.90 12.66 12.87 14,348,689 +0.36(+2.89%)
Dec 05, 2013 12.58 12.68 12.50 12.50 26,213,386 -0.11(-0.89%)
Dec 04, 2013 12.57 12.73 12.50 12.62 14,936,110 +0.00(+0.00%)
Dec 03, 2013 12.77 12.77 12.50 12.62 19,990,762 -0.21(-1.64%)
Dec 02, 2013 12.84 12.97 12.79 12.83 13,552,857 -0.01(-0.12%)
Nov 29, 2013 12.90 12.93 12.77 12.84 5,971,285 -0.07(-0.52%)
Nov 27, 2013 12.84 12.93 12.84 12.91 7,632,654 +0.07(+0.53%)
Nov 26, 2013 12.84 12.98 12.77 12.84 17,085,858 +0.00(+0.00%)
Nov 25, 2013 12.99 13.02 12.78 12.84 10,944,389 -0.14(-1.04%)
Nov 22, 2013 12.87 12.98 12.74 12.98 13,833,200 +0.09(+0.70%)
Nov 21, 2013 12.71 12.95 12.71 12.89 12,774,921 +0.23(+1.78%)
Nov 20, 2013 12.69 12.84 12.60 12.66 10,590,584 -0.01(-0.12%)
Nov 19, 2013 12.61 12.80 12.60 12.68 12,384,891 +0.06(+0.48%)
Nov 18, 2013 12.76 12.84 12.56 12.62 14,297,624 -0.17(-1.35%)
Nov 15, 2013 12.67 12.79 12.65 12.79 19,176,558 +0.17(+1.31%)
Nov 14, 2013 12.68 12.78 12.51 12.62 17,442,782 -0.05(-0.36%)
Nov 13, 2013 12.46 12.76 12.44 12.67 15,103,783 +0.17(+1.32%)
Nov 12, 2013 12.38 12.59 12.36 12.50 14,907,445 +0.10(+0.84%)
Nov 11, 2013 12.38 12.44 12.30 12.40 9,914,243 +0.01(+0.06%)
Nov 08, 2013 12.21 12.41 12.14 12.39 18,448,640 +0.20(+1.66%)
Nov 07, 2013 12.38 12.47 12.12 12.19 17,603,778 -0.18(-1.45%)
Nov 06, 2013 12.35 12.40 12.19 12.37 16,532,323 +0.04(+0.30%)
Nov 05, 2013 12.43 12.57 12.29 12.33 30,831,494 -0.57(-4.40%)
Nov 04, 2013 12.86 12.96 12.82 12.90 13,431,430 +0.10(+0.76%)
Nov 01, 2013 12.77 12.96 12.72 12.80 13,658,869 +0.03(+0.23%)
Oct 31, 2013 12.60 12.91 12.56 12.77 22,771,936 +0.07(+0.53%)
Oct 30, 2013 13.20 13.23 12.65 12.71 20,658,966 -0.38(-2.91%)
Oct 29, 2013 12.96 13.12 12.87 13.09 19,092,266 +0.16(+1.21%)
Oct 28, 2013 12.92 13.01 12.81 12.93 13,480,691 -0.04(-0.29%)
Oct 25, 2013 13.06 13.09 12.81 12.97 20,812,018 -0.10(-0.74%)
Oct 24, 2013 13.07 13.09 12.58 13.06 49,342,796 -0.03(-0.23%)
Oct 23, 2013 13.48 13.51 12.50 13.09 113,906,376 +1.62(+14.14%)
Oct 22, 2013 11.35 11.57 11.34 11.47 27,050,744 +0.19(+1.72%)
Oct 21, 2013 11.23 11.31 11.20 11.28 10,894,540 +0.07(+0.60%)
Oct 18, 2013 11.17 11.24 11.08 11.21 20,109,050 +0.13(+1.15%)
Oct 17, 2013 10.73 11.13 10.73 11.08 19,728,554 +0.31(+2.84%)
Oct 16, 2013 10.73 10.82 10.70 10.78 17,794,706 +0.11(+1.05%)
Oct 15, 2013 10.70 10.84 10.60 10.67 17,354,748 -0.10(-0.97%)
Oct 14, 2013 10.69 10.84 10.61 10.77 15,072,625 -0.03(-0.28%)
Oct 11, 2013 10.67 10.80 10.59 10.80 20,445,362 -0.01(-0.07%)
Oct 10, 2013 10.64 10.82 10.57 10.81 18,039,982 +0.34(+3.21%)
Oct 09, 2013 10.48 10.54 10.33 10.47 20,687,270 +0.01(+0.07%)
Oct 08, 2013 10.82 10.83 10.46 10.46 21,842,436 -0.36(-3.32%)
Oct 07, 2013 10.79 10.91 10.74 10.82 15,362,774 -0.11(-1.03%)
Oct 04, 2013 10.67 10.95 10.67 10.93 17,813,466 +0.25(+2.31%)
Oct 03, 2013 10.84 10.89 10.65 10.69 17,312,098 -0.17(-1.58%)
Oct 02, 2013 10.91 10.95 10.82 10.86 16,828,606 -0.16(-1.43%)
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.