Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 13.56 13.70 13.53 13.54 5,361,208 -0.02(-0.11%)
Nov 27, 2013 13.54 13.61 13.52 13.56 10,057,899 -0.01(-0.04%)
Nov 26, 2013 13.70 13.70 13.55 13.56 11,788,190 -0.14(-1.03%)
Nov 25, 2013 13.76 13.77 13.63 13.70 17,420,012 -0.06(-0.44%)
Nov 22, 2013 13.91 13.96 13.75 13.76 9,848,888 -0.15(-1.09%)
Nov 21, 2013 13.90 14.06 13.86 13.91 11,753,109 +0.03(+0.18%)
Nov 20, 2013 14.04 14.18 13.88 13.89 12,030,358 -0.06(-0.43%)
Nov 19, 2013 14.09 14.15 13.90 13.95 12,681,367 -0.16(-1.14%)
Nov 18, 2013 14.22 14.26 14.10 14.11 10,332,933 -0.04(-0.28%)
Nov 15, 2013 14.02 14.24 14.00 14.15 12,331,703 +0.11(+0.79%)
Nov 14, 2013 14.13 14.22 14.03 14.04 16,472,455 -0.08(-0.57%)
Nov 13, 2013 13.96 14.17 13.93 14.12 13,202,359 +0.10(+0.72%)
Nov 12, 2013 14.21 14.29 13.97 14.02 38,975,252 -0.34(-2.36%)
Nov 11, 2013 14.05 14.38 14.04 14.36 13,885,858 +0.25(+1.80%)
Nov 08, 2013 14.11 14.12 13.80 14.10 44,764,136 -0.11(-0.77%)
Nov 07, 2013 14.45 14.50 14.18 14.21 39,068,000 -0.22(-1.55%)
Nov 06, 2013 14.14 14.48 14.09 14.44 22,916,324 +0.38(+2.69%)
Nov 05, 2013 14.22 14.39 14.06 14.06 15,315,413 -0.17(-1.19%)
Nov 04, 2013 14.29 14.30 14.09 14.23 16,320,520 -0.04(-0.28%)
Nov 01, 2013 14.26 14.32 14.16 14.27 11,978,237 +0.06(+0.46%)
Oct 31, 2013 14.24 14.35 14.00 14.20 17,422,770 -0.01(-0.04%)
Oct 30, 2013 14.19 14.38 13.84 14.21 27,618,372 +0.25(+1.78%)
Oct 29, 2013 13.97 14.11 13.85 13.96 18,077,774 -0.01(-0.07%)
Oct 28, 2013 13.76 14.03 13.76 13.97 18,961,190 +0.05(+0.39%)
Oct 25, 2013 13.81 13.92 13.75 13.92 15,763,651 +0.11(+0.79%)
Oct 24, 2013 13.88 14.01 13.73 13.81 21,616,846 -0.11(-0.82%)
Oct 23, 2013 14.12 14.18 13.81 13.92 34,705,320 -0.36(-2.51%)
Oct 22, 2013 14.23 14.33 14.04 14.28 27,339,010 +0.05(+0.39%)
Oct 21, 2013 14.33 14.41 14.12 14.22 17,045,478 -0.08(-0.59%)
Oct 18, 2013 14.46 14.47 14.29 14.31 16,658,769 -0.14(-1.00%)
Oct 17, 2013 14.28 14.63 14.12 14.45 17,136,776 +0.14(+1.01%)
Oct 16, 2013 14.41 14.56 14.23 14.31 25,396,874 -0.38(-2.61%)
Oct 15, 2013 14.89 14.91 14.66 14.69 9,674,294 -0.25(-1.67%)
Oct 14, 2013 15.02 15.03 14.73 14.94 8,971,777 -0.16(-1.05%)
Oct 11, 2013 15.02 15.22 14.96 15.10 8,625,004 +0.09(+0.63%)
Oct 10, 2013 14.82 15.03 14.65 15.01 9,467,895 +0.22(+1.48%)
Oct 09, 2013 14.65 14.93 14.61 14.79 12,854,896 +0.20(+1.40%)
Oct 08, 2013 14.44 14.72 14.44 14.58 9,714,738 +0.11(+0.76%)
Oct 07, 2013 14.47 14.65 14.43 14.47 7,106,845 -0.07(-0.51%)
Oct 04, 2013 14.53 14.60 14.49 14.55 5,361,892 +0.03(+0.21%)
Oct 03, 2013 14.71 14.71 14.48 14.52 9,716,225 -0.27(-1.82%)
Oct 02, 2013 14.68 14.88 14.61 14.79 8,939,063 +0.03(+0.24%)
Oct 01, 2013 14.77 14.83 14.66 14.75 7,635,364 +0.00(+0.00%)
Sep 30, 2013 14.77 14.87 14.64 14.75 10,493,553 -0.05(-0.34%)
Sep 27, 2013 14.94 15.01 14.72 14.80 7,435,204 -0.17(-1.16%)
Sep 26, 2013 15.12 15.15 14.85 14.98 7,807,629 -0.11(-0.73%)
Sep 25, 2013 15.15 15.26 15.04 15.09 8,023,110 -0.10(-0.69%)
Sep 24, 2013 15.16 15.25 15.06 15.19 9,467,188 +0.05(+0.33%)
Sep 23, 2013 14.96 15.27 14.80 15.14 10,275,995 +0.14(+0.96%)
Sep 20, 2013 15.35 15.38 14.99 15.00 16,376,534 -0.35(-2.30%)
Sep 19, 2013 15.44 15.52 15.21 15.35 9,667,957 -0.09(-0.58%)
Sep 18, 2013 15.01 15.52 14.97 15.44 15,326,209 +0.34(+2.24%)
Sep 17, 2013 15.03 15.17 14.98 15.10 9,978,745 +0.06(+0.40%)
Sep 16, 2013 15.19 15.22 15.01 15.04 9,631,662 +0.02(+0.17%)
Sep 13, 2013 14.98 15.04 14.94 15.02 5,848,808 +0.07(+0.50%)
Sep 12, 2013 14.97 15.05 14.88 14.94 8,559,553 -0.05(-0.33%)
Sep 11, 2013 15.28 15.31 14.93 14.99 12,841,597 -0.30(-1.99%)
Sep 10, 2013 15.15 15.31 15.05 15.29 10,813,762 +0.24(+1.59%)
Sep 09, 2013 15.10 15.14 14.95 15.06 8,577,568 -0.03(-0.20%)
Sep 06, 2013 15.03 15.24 15.02 15.09 10,354,321 +0.13(+0.87%)
Sep 05, 2013 14.96 15.02 14.86 14.96 6,828,305 -0.02(-0.13%)
Sep 04, 2013 14.94 15.03 14.78 14.98 11,957,038 +0.00(+0.00%)
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.