Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 13.77 13.84 13.68 13.82 4,410,712 -0.23(-1.64%)
Sep 26, 2013 14.11 14.18 13.97 14.05 2,210,321 -0.01(-0.07%)
Sep 25, 2013 14.04 14.16 14.04 14.06 3,005,068 +0.01(+0.07%)
Sep 24, 2013 14.13 14.21 14.03 14.05 3,458,290 +0.14(+1.01%)
Sep 23, 2013 13.93 14.03 13.89 13.91 4,221,570 -0.11(-0.78%)
Sep 20, 2013 14.30 14.32 13.98 14.02 8,434,924 -0.53(-3.64%)
Sep 19, 2013 14.85 14.87 14.51 14.55 10,389,643 -0.04(-0.27%)
Sep 18, 2013 14.22 14.61 14.07 14.59 10,755,253 +0.50(+3.55%)
Sep 17, 2013 14.15 14.27 14.09 14.09 5,612,345 +0.08(+0.57%)
Sep 16, 2013 14.24 14.25 14.00 14.01 4,800,572 +0.10(+0.72%)
Sep 13, 2013 13.84 13.96 13.79 13.91 3,780,432 -0.01(-0.07%)
Sep 12, 2013 13.91 14.02 13.87 13.92 2,907,755 -0.34(-2.38%)
Sep 11, 2013 14.22 14.32 14.14 14.26 4,658,470 +0.16(+1.13%)
Sep 10, 2013 14.13 14.15 14.03 14.10 5,139,248 +0.26(+1.88%)
Sep 09, 2013 13.77 13.89 13.74 13.84 4,417,153 +0.17(+1.24%)
Sep 06, 2013 13.68 13.77 13.53 13.67 3,304,063 +0.10(+0.74%)
Sep 05, 2013 13.46 13.68 13.44 13.57 3,162,445 +0.09(+0.67%)
Sep 04, 2013 13.28 13.50 13.25 13.48 2,886,206 +0.21(+1.58%)
Sep 03, 2013 13.39 13.42 13.22 13.27 4,000,163 +0.51(+4.00%)
Aug 30, 2013 12.85 12.92 12.72 12.76 4,063,312 -0.24(-1.85%)
Aug 29, 2013 12.97 13.10 12.93 13.00 4,610,509 -0.17(-1.29%)
Aug 28, 2013 12.99 13.25 12.97 13.17 4,369,516 +0.16(+1.23%)
Aug 27, 2013 13.16 13.29 13.01 13.01 5,991,819 -0.41(-3.06%)
Aug 26, 2013 13.53 13.60 13.41 13.42 2,648,720 -0.20(-1.47%)
Aug 23, 2013 13.69 13.78 13.52 13.62 4,674,656 +0.11(+0.81%)
Aug 22, 2013 13.44 13.59 13.36 13.51 3,784,717 +0.37(+2.82%)
Aug 21, 2013 13.15 13.28 13.06 13.14 3,983,319 -0.13(-0.98%)
Aug 20, 2013 13.19 13.34 13.16 13.27 5,197,978 -0.26(-1.92%)
Aug 19, 2013 13.64 13.66 13.49 13.53 5,011,210 -0.42(-3.01%)
Aug 16, 2013 14.05 14.05 13.86 13.95 8,648,049 +0.05(+0.36%)
Aug 15, 2013 13.70 13.95 13.40 13.90 7,492,554 -0.22(-1.56%)
Aug 14, 2013 14.04 14.20 14.00 14.12 7,816,649 +0.28(+2.02%)
Aug 13, 2013 13.82 13.87 13.71 13.84 5,265,699 +0.12(+0.87%)
Aug 12, 2013 13.66 13.86 13.64 13.72 5,547,309 +0.01(+0.07%)
Aug 09, 2013 13.30 13.84 13.28 13.71 11,784,347 +0.78(+6.03%)
Aug 08, 2013 12.75 13.04 12.73 12.93 7,445,756 +0.64(+5.21%)
Aug 07, 2013 12.27 12.41 12.18 12.29 4,581,977 +0.13(+1.07%)
Aug 06, 2013 12.39 12.41 12.16 12.16 6,292,741 -0.45(-3.57%)
Aug 05, 2013 12.49 12.69 12.44 12.61 5,650,777 +0.11(+0.88%)
Aug 02, 2013 12.50 12.63 12.43 12.50 7,699,737 -0.03(-0.24%)
Aug 01, 2013 12.62 12.65 12.46 12.53 13,191,026 -0.44(-3.39%)
Jul 31, 2013 13.03 13.21 12.97 12.97 4,677,786 -0.11(-0.84%)
Jul 30, 2013 13.30 13.30 13.00 13.08 5,760,693 -0.05(-0.38%)
Jul 29, 2013 13.28 13.29 13.12 13.13 3,724,532 -0.04(-0.30%)
Jul 26, 2013 13.04 13.20 12.97 13.17 6,363,034 +0.18(+1.39%)
Jul 25, 2013 12.87 13.00 12.81 12.99 3,817,908 +0.10(+0.78%)
Jul 24, 2013 13.16 13.18 12.75 12.89 8,819,093 -0.15(-1.15%)
Jul 23, 2013 13.02 13.15 12.92 13.04 6,102,540 +0.32(+2.52%)
Jul 22, 2013 12.71 12.80 12.69 12.72 3,126,824 +0.00(+0.00%)
Jul 19, 2013 12.68 12.79 12.64 12.72 4,713,267 +0.04(+0.32%)
Jul 18, 2013 12.53 12.73 12.52 12.68 4,015,666 +0.27(+2.18%)
Jul 17, 2013 12.48 12.51 12.32 12.41 2,855,089 +0.12(+0.98%)
Jul 16, 2013 12.31 12.33 12.22 12.29 3,930,944 +0.21(+1.74%)
Jul 15, 2013 12.07 12.11 12.02 12.08 2,533,486 -0.03(-0.25%)
Jul 12, 2013 12.23 12.24 11.97 12.11 6,588,635 -0.21(-1.70%)
Jul 11, 2013 12.30 12.37 12.21 12.32 8,825,244 +0.65(+5.57%)
Jul 10, 2013 11.64 11.78 11.58 11.67 4,479,625 +0.07(+0.60%)
Jul 09, 2013 11.66 11.65 11.52 11.60 6,044,991 +0.28(+2.47%)
Jul 08, 2013 11.32 11.40 11.28 11.32 3,396,140 +0.13(+1.16%)
Jul 05, 2013 11.25 11.27 11.07 11.19 4,119,953 +0.13(+1.18%)
Jul 03, 2013 10.94 11.10 10.90 11.06 4,167,255 -0.15(-1.34%)
Jul 02, 2013 11.33 11.41 11.11 11.21 6,311,901 -0.11(-0.97%)
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.