Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 14.80 14.94 14.71 14.78 2,097,322,752 -0.19(-1.24%)
Sep 27, 2013 15.00 15.03 14.91 14.97 1,838,410,752 -0.11(-0.71%)
Sep 26, 2013 15.07 15.15 15.01 15.08 1,912,427,520 +0.15(+0.97%)
Sep 25, 2013 15.17 15.18 14.93 14.93 2,555,237,888 -0.23(-1.55%)
Sep 24, 2013 15.35 15.36 15.13 15.17 2,937,263,104 -0.05(-0.31%)
Sep 23, 2013 15.38 15.41 14.97 15.21 1,848,967,680 +0.72(+4.97%)
Sep 20, 2013 14.82 14.84 14.45 14.49 1,342,655,488 -0.15(-1.04%)
Sep 19, 2013 14.60 14.76 14.55 14.65 3,261,320,704 +0.24(+1.64%)
Sep 18, 2013 14.36 14.46 14.29 14.41 3,683,119,360 +0.29(+2.06%)
Sep 17, 2013 13.89 14.26 13.88 14.12 3,219,718,656 +0.16(+1.15%)
Sep 16, 2013 14.30 14.31 13.87 13.96 88,275,456 -0.46(-3.18%)
Sep 13, 2013 14.55 14.63 14.41 14.42 2,409,145,600 -0.24(-1.65%)
Sep 12, 2013 14.53 14.74 14.45 14.66 3,257,370,368 +0.15(+1.07%)
Sep 11, 2013 14.48 14.69 14.41 14.50 2,950,121,984 -0.84(-5.44%)
Sep 10, 2013 15.70 15.74 15.18 15.34 1,696,509,440 -0.36(-2.28%)
Sep 09, 2013 15.66 15.75 15.61 15.70 2,746,544,128 +0.25(+1.60%)
Sep 06, 2013 15.46 15.49 15.19 15.45 2,898,415,104 +0.09(+0.60%)
Sep 05, 2013 15.51 15.53 15.31 15.36 1,905,542,784 -0.11(-0.69%)
Sep 04, 2013 15.49 15.57 15.39 15.46 2,781,577,216 +0.31(+2.07%)
Sep 03, 2013 15.29 15.52 15.11 15.15 2,675,935,744 +0.04(+0.28%)
Aug 30, 2013 15.26 15.29 15.09 15.11 2,195,199,232 -0.14(-0.91%)
Aug 29, 2013 15.25 15.40 15.23 15.25 1,932,066,048 +0.02(+0.16%)
Aug 28, 2013 15.07 15.38 15.07 15.22 2,479,866,880 +0.07(+0.47%)
Aug 27, 2013 15.44 15.58 15.08 15.15 3,419,715,328 -0.45(-2.86%)
Aug 26, 2013 15.53 15.82 15.52 15.60 2,668,170,752 +0.06(+0.39%)
Aug 23, 2013 15.61 15.61 15.49 15.54 1,795,612,416 -0.06(-0.39%)
Aug 22, 2013 15.66 15.68 15.45 15.60 1,968,747,136 +0.02(+0.12%)
Aug 21, 2013 15.62 15.73 15.54 15.58 2,707,786,496 +0.04(+0.26%)
Aug 20, 2013 15.81 15.83 15.53 15.54 2,891,665,664 -0.21(-1.31%)
Aug 19, 2013 15.64 15.93 15.63 15.75 4,115,685,376 +0.17(+1.08%)
Aug 16, 2013 15.51 15.60 15.47 15.58 2,920,829,952 +0.14(+0.89%)
Aug 15, 2013 15.39 15.58 15.17 15.44 3,952,640,768 -0.02(-0.12%)
Aug 14, 2013 15.44 15.64 15.30 15.46 1,802,738,176 +0.28(+1.82%)
Aug 13, 2013 14.60 15.34 14.51 15.18 2,815,045,632 +0.69(+4.75%)
Aug 12, 2013 14.17 14.53 14.16 14.49 2,937,985,280 +0.40(+2.84%)
Aug 09, 2013 14.22 14.28 14.07 14.09 2,151,407,616 -0.20(-1.42%)
Aug 08, 2013 14.38 14.39 14.20 14.30 2,062,018,688 -0.03(-0.20%)
Aug 07, 2013 14.29 14.39 14.23 14.32 2,425,233,920 -0.01(-0.06%)
Aug 06, 2013 14.42 14.54 14.24 14.33 2,717,371,136 -0.13(-0.89%)
Aug 05, 2013 14.32 14.50 14.24 14.46 2,587,514,880 +0.21(+1.49%)
Aug 02, 2013 14.11 14.26 14.07 14.25 2,229,870,336 +0.18(+1.28%)
Aug 01, 2013 14.04 14.07 13.96 14.07 1,673,726,336 +0.13(+0.92%)
Jul 31, 2013 14.02 14.09 13.85 13.94 2,620,802,560 -0.02(-0.17%)
Jul 30, 2013 13.86 14.08 13.84 13.97 2,510,964,224 +0.17(+1.24%)
Jul 29, 2013 13.58 13.86 13.56 13.80 2,012,988,672 +0.21(+1.54%)
Jul 26, 2013 13.41 13.59 13.38 13.59 1,624,237,696 +0.08(+0.57%)
Jul 25, 2013 13.58 13.60 13.43 13.51 1,862,341,760 -0.06(-0.46%)
Jul 24, 2013 13.52 13.70 13.41 13.57 508,602,368 +0.66(+5.14%)
Jul 23, 2013 13.12 13.15 12.90 12.91 2,997,647,104 -0.23(-1.72%)
Jul 22, 2013 13.23 13.24 13.11 13.13 1,686,268,800 +0.04(+0.32%)
Jul 19, 2013 13.34 13.37 13.07 13.09 2,180,677,120 -0.21(-1.58%)
Jul 18, 2013 13.35 13.40 13.27 13.30 1,776,202,624 +0.04(+0.34%)
Jul 17, 2013 13.24 13.32 13.19 13.26 1,614,808,064 +0.00(+0.03%)
Jul 16, 2013 13.14 13.27 13.07 13.25 1,757,206,912 +0.08(+0.65%)
Jul 15, 2013 13.09 13.29 13.09 13.17 1,963,159,296 +0.03(+0.22%)
Jul 12, 2013 13.17 13.24 13.04 13.14 2,268,656,896 -0.02(-0.18%)
Jul 11, 2013 13.03 13.19 12.97 13.16 2,647,864,576 +0.20(+1.56%)
Jul 10, 2013 12.93 13.09 12.89 12.96 2,283,607,808 -0.05(-0.38%)
Jul 09, 2013 12.74 13.05 12.64 13.01 2,861,223,936 +0.22(+1.76%)
Jul 08, 2013 12.94 12.97 12.65 12.79 2,419,394,560 -0.07(-0.57%)
Jul 05, 2013 12.95 13.04 12.80 12.86 2,223,712,512 -0.10(-0.80%)
Jul 03, 2013 12.97 13.03 12.86 12.96 1,955,138,432 +0.07(+0.55%)
Jul 02, 2013 12.63 12.99 12.61 12.89 3,812,958,464 +0.29(+2.27%)
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.