Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 15.26 15.30 14.95 14.98 9,219,837 -0.20(-1.31%)
Aug 30, 2013 15.15 15.27 15.13 15.17 8,997,843 +0.03(+0.23%)
Aug 29, 2013 15.22 15.29 15.09 15.14 8,988,462 -0.14(-0.94%)
Aug 28, 2013 15.20 15.34 15.15 15.28 8,520,976 +0.07(+0.49%)
Aug 27, 2013 15.17 15.32 15.12 15.21 9,397,190 -0.07(-0.46%)
Aug 26, 2013 15.38 15.41 15.27 15.28 9,933,374 -0.13(-0.84%)
Aug 23, 2013 15.35 15.43 15.22 15.41 8,457,349 +0.12(+0.78%)
Aug 22, 2013 14.88 15.36 14.84 15.29 13,869,428 +0.43(+2.88%)
Aug 21, 2013 14.96 14.97 14.77 14.86 12,293,599 -0.13(-0.86%)
Aug 20, 2013 14.86 15.10 14.80 14.99 14,968,559 +0.13(+0.87%)
Aug 19, 2013 14.95 15.07 14.81 14.86 12,138,152 -0.15(-0.99%)
Aug 16, 2013 15.17 15.23 14.95 15.01 13,767,623 -0.15(-1.02%)
Aug 15, 2013 15.06 15.19 15.02 15.16 11,119,306 +0.01(+0.10%)
Aug 14, 2013 15.10 15.18 14.94 15.15 8,632,613 +0.01(+0.07%)
Aug 13, 2013 15.26 15.35 15.10 15.14 12,002,656 -0.16(-1.07%)
Aug 12, 2013 15.35 15.37 15.25 15.30 36,213,688 -0.10(-0.64%)
Aug 09, 2013 15.40 15.48 15.33 15.40 30,743,726 -0.04(-0.29%)
Aug 08, 2013 15.21 15.50 15.16 15.45 34,898,708 +0.25(+1.65%)
Aug 07, 2013 14.87 15.23 14.82 15.20 9,220,696 +0.29(+1.95%)
Aug 06, 2013 15.05 15.09 14.84 14.91 9,895,799 -0.19(-1.24%)
Aug 05, 2013 15.07 15.25 14.99 15.09 7,876,953 +0.00(+0.03%)
Aug 02, 2013 15.18 15.23 15.01 15.09 13,323,321 -0.09(-0.58%)
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.