Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.31 13.61 13.22 13.48 4,253,152,512 +0.09(+0.70%)
Jun 27, 2013 13.58 13.65 13.38 13.39 2,479,374,336 -0.15(-1.08%)
Jun 26, 2013 13.73 13.76 13.45 13.54 2,703,443,200 -0.16(-1.13%)
Jun 25, 2013 13.80 13.87 13.56 13.69 2,309,670,656 +0.00(+0.02%)
Jun 24, 2013 13.85 13.90 13.54 13.69 3,534,361,088 -0.37(-2.65%)
Jun 21, 2013 14.23 14.28 13.88 14.06 3,537,099,008 -0.11(-0.80%)
Jun 20, 2013 14.26 14.49 14.12 14.17 2,626,886,912 -0.21(-1.46%)
Jun 19, 2013 14.67 14.68 14.38 14.38 2,285,977,088 -0.30(-2.03%)
Jun 18, 2013 14.68 14.79 14.63 14.68 1,433,794,432 -0.01(-0.05%)
Jun 17, 2013 14.67 14.82 14.63 14.69 1,907,169,664 +0.07(+0.45%)
Jun 14, 2013 14.81 14.84 14.57 14.62 1,998,711,552 -0.20(-1.36%)
Jun 13, 2013 14.71 14.87 14.58 14.82 2,101,390,208 +0.13(+0.87%)
Jun 12, 2013 14.95 15.00 14.67 14.70 1,949,904,384 -0.18(-1.24%)
Jun 11, 2013 14.82 15.06 14.74 14.88 2,103,448,704 -0.04(-0.29%)
Jun 10, 2013 15.12 15.27 14.85 14.92 3,309,448,448 -0.10(-0.66%)
Jun 07, 2013 14.84 15.07 14.72 15.02 2,974,075,648 +0.11(+0.76%)
Jun 06, 2013 15.15 15.20 14.76 14.91 3,065,226,752 -0.23(-1.49%)
Jun 05, 2013 15.15 15.33 15.09 15.14 2,136,364,416 -0.14(-0.94%)
Jun 04, 2013 15.41 15.45 15.21 15.28 2,152,091,392 -0.05(-0.31%)
Jun 03, 2013 15.33 15.38 15.05 15.33 2,737,470,208 +0.03(+0.22%)
May 31, 2013 15.39 15.54 15.29 15.29 2,825,327,360 -0.06(-0.41%)
May 30, 2013 15.15 15.46 15.12 15.36 2,599,014,912 +0.23(+1.49%)
May 29, 2013 14.96 15.22 14.94 15.13 2,430,340,352 +0.12(+0.80%)
May 28, 2013 15.30 15.34 14.99 15.01 2,838,872,832 -0.13(-0.83%)
May 24, 2013 14.99 15.15 14.97 15.14 2,030,330,368 +0.10(+0.68%)
May 23, 2013 14.82 15.17 14.82 15.04 2,595,350,528 +0.03(+0.18%)
May 22, 2013 15.10 15.25 14.90 15.01 3,257,141,504 +0.06(+0.38%)
May 21, 2013 14.90 15.15 14.77 14.95 3,352,594,944 -0.11(-0.74%)
May 20, 2013 14.69 15.16 14.63 15.06 3,319,926,272 +0.33(+2.23%)
May 17, 2013 14.93 14.97 14.66 14.73 3,145,878,784 -0.04(-0.30%)
May 16, 2013 14.39 14.89 14.24 14.78 139,683,840 +0.19(+1.34%)
May 15, 2013 14.93 15.00 14.36 14.58 1,157,246,976 -0.88(-5.69%)
May 13, 2013 15.35 15.57 15.35 15.46 2,330,152,704 +0.06(+0.39%)
May 10, 2013 15.57 15.63 15.32 15.40 2,461,773,824 -0.13(-0.83%)
May 09, 2013 15.64 15.74 15.49 15.53 2,929,612,032 -0.24(-1.50%)
May 08, 2013 15.61 15.82 15.50 15.77 3,475,274,496 +0.18(+1.13%)
May 07, 2013 15.81 15.83 15.42 15.59 3,557,305,088 -0.07(-0.45%)
May 06, 2013 15.49 15.71 15.45 15.66 3,652,080,384 +0.36(+2.38%)
May 03, 2013 15.34 15.41 15.27 15.30 2,656,844,544 +0.15(+1.00%)
May 02, 2013 15.02 15.25 14.98 15.15 3,101,937,664 +0.21(+1.42%)
May 01, 2013 15.11 15.13 14.77 14.93 3,727,583,488 -0.12(-0.79%)
Apr 30, 2013 14.79 15.14 14.69 15.05 790,297,088 +0.43(+2.94%)
Apr 29, 2013 14.29 14.74 14.28 14.62 413,706,752 +0.44(+3.10%)
Apr 26, 2013 13.93 14.24 13.88 14.18 1,323,865,088 +0.30(+2.16%)
Apr 25, 2013 13.98 14.07 13.84 13.88 2,829,923,840 +0.10(+0.72%)
Apr 24, 2013 13.38 14.12 13.34 13.78 2,835,414,528 -0.02(-0.17%)
Apr 23, 2013 13.73 13.88 13.56 13.81 589,544,960 +0.25(+1.87%)
Apr 22, 2013 13.35 13.67 13.30 13.55 3,161,442,304 +0.28(+2.08%)
Apr 19, 2013 13.19 13.59 13.09 13.28 185,363,968 -0.05(-0.39%)
Apr 18, 2013 13.77 13.80 13.25 13.33 604,699,136 -0.37(-2.67%)
Apr 17, 2013 14.29 14.30 13.53 13.69 2,654,552,064 -0.80(-5.50%)
Apr 16, 2013 14.33 14.50 14.30 14.49 2,248,504,832 +0.22(+1.52%)
Apr 15, 2013 14.52 14.55 14.26 14.27 2,334,900,224 -0.34(-2.32%)
Apr 12, 2013 14.76 14.76 14.59 14.61 1,754,654,848 -0.15(-1.04%)
Apr 11, 2013 14.75 14.89 14.66 14.77 2,414,645,248 -0.05(-0.31%)
Apr 10, 2013 14.55 14.86 14.48 14.81 2,764,406,528 +0.30(+2.04%)
Apr 09, 2013 14.49 14.57 14.37 14.52 2,254,702,336 +0.03(+0.18%)
Apr 08, 2013 14.44 14.53 14.36 14.49 2,212,163,328 +0.10(+0.71%)
Apr 05, 2013 14.43 14.45 14.27 14.39 2,821,522,944 -0.15(-1.06%)
Apr 04, 2013 14.75 14.79 14.46 14.54 2,635,863,552 -0.15(-0.99%)
Apr 03, 2013 14.67 14.87 14.63 14.69 2,670,928,128 +0.07(+0.51%)
Apr 02, 2013 14.54 14.90 14.50 14.61 3,893,847,552 +0.03(+0.21%)
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.