Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 13.24 13.38 13.23 13.31 59,447,460 -0.09(-0.70%)
Sep 27, 2013 13.37 13.44 13.34 13.40 73,630,696 -0.05(-0.37%)
Sep 26, 2013 13.47 13.54 13.39 13.45 42,850,088 +0.00(+0.00%)
Sep 25, 2013 13.40 13.49 13.33 13.45 58,255,612 +0.07(+0.55%)
Sep 24, 2013 13.45 13.50 13.36 13.38 60,223,548 -0.08(-0.62%)
Sep 23, 2013 13.58 13.59 13.44 13.46 75,361,896 -0.19(-1.42%)
Sep 20, 2013 13.76 13.77 13.64 13.65 65,660,504 -0.09(-0.63%)
Sep 19, 2013 13.85 13.87 13.71 13.74 60,384,208 -0.05(-0.39%)
Sep 18, 2013 13.65 13.88 13.61 13.79 76,336,320 +0.12(+0.88%)
Sep 17, 2013 13.63 13.67 13.60 13.67 50,281,836 +0.07(+0.49%)
Sep 16, 2013 13.65 13.67 13.46 13.61 59,454,948 +0.15(+1.11%)
Sep 13, 2013 13.44 13.48 13.40 13.46 44,128,160 +0.03(+0.25%)
Sep 12, 2013 13.51 13.53 13.41 13.42 51,041,004 -0.10(-0.71%)
Sep 11, 2013 13.48 13.53 13.45 13.52 47,600,576 +0.02(+0.12%)
Sep 10, 2013 13.45 13.52 13.45 13.50 53,965,832 +0.16(+1.17%)
Sep 09, 2013 13.25 13.35 13.21 13.35 49,148,904 +0.15(+1.16%)
Sep 06, 2013 13.27 13.27 13.05 13.19 58,660,688 +0.00(+0.00%)
Sep 05, 2013 13.19 13.27 13.16 13.19 44,767,756 +0.03(+0.23%)
Sep 04, 2013 13.07 13.22 13.04 13.16 47,075,004 +0.10(+0.79%)
Sep 03, 2013 13.11 13.18 12.99 13.06 64,049,996 +0.11(+0.83%)
Aug 30, 2013 13.02 13.05 12.91 12.95 39,568,932 -0.06(-0.46%)
Aug 29, 2013 12.95 13.10 12.94 13.01 40,788,736 +0.03(+0.23%)
Aug 28, 2013 12.93 13.07 12.89 12.98 76,774,960 +0.02(+0.18%)
Aug 27, 2013 13.12 13.17 12.93 12.96 108,374,728 -0.32(-2.43%)
Aug 26, 2013 13.39 13.42 13.28 13.28 44,910,524 -0.08(-0.62%)
Aug 23, 2013 13.38 13.39 13.30 13.37 37,944,220 +0.01(+0.10%)
Aug 22, 2013 13.25 13.38 13.24 13.35 48,426,652 +0.15(+1.16%)
Aug 21, 2013 13.23 13.35 13.14 13.20 70,127,552 -0.09(-0.70%)
Aug 20, 2013 13.19 13.33 13.14 13.29 62,956,332 +0.13(+0.96%)
Aug 19, 2013 13.31 13.33 13.16 13.17 57,304,232 -0.18(-1.32%)
Aug 16, 2013 13.34 13.43 13.31 13.34 49,045,308 -0.02(-0.17%)
Aug 15, 2013 13.47 13.47 13.32 13.37 93,027,448 -0.20(-1.47%)
Aug 14, 2013 13.60 13.67 13.56 13.57 45,241,212 -0.05(-0.39%)
Aug 13, 2013 13.59 13.66 13.49 13.62 45,654,928 +0.07(+0.49%)
Aug 12, 2013 13.55 13.59 13.51 13.55 40,604,004 -0.05(-0.39%)
Aug 09, 2013 13.62 13.69 13.58 13.61 31,230,872 -0.05(-0.34%)
Aug 08, 2013 13.69 13.73 13.55 13.65 64,692,488 +0.03(+0.24%)
Aug 07, 2013 13.65 13.66 13.55 13.62 57,857,020 -0.09(-0.68%)
Aug 06, 2013 13.81 13.83 13.70 13.71 37,845,080 -0.12(-0.89%)
Aug 05, 2013 13.85 13.89 13.81 13.84 31,405,878 -0.03(-0.22%)
Aug 02, 2013 13.86 13.88 13.82 13.87 47,247,744 -0.00(-0.02%)
Aug 01, 2013 13.78 13.89 13.77 13.87 51,110,376 +0.22(+1.59%)
Jul 31, 2013 13.65 13.78 13.63 13.65 68,570,608 +0.01(+0.05%)
Jul 30, 2013 13.69 13.73 13.61 13.65 36,041,572 -0.01(-0.05%)
Jul 29, 2013 13.73 13.73 13.60 13.65 43,411,216 -0.10(-0.73%)
Jul 26, 2013 13.70 13.75 13.61 13.75 46,168,272 -0.01(-0.10%)
Jul 25, 2013 13.72 13.77 13.64 13.77 56,371,564 +0.01(+0.10%)
Jul 24, 2013 13.91 13.91 13.73 13.75 55,054,976 -0.10(-0.72%)
Jul 23, 2013 13.95 13.95 13.84 13.85 45,318,204 -0.05(-0.38%)
Jul 22, 2013 13.82 13.91 13.80 13.91 39,972,308 +0.09(+0.68%)
Jul 19, 2013 13.80 13.81 13.73 13.81 49,602,616 +0.01(+0.05%)
Jul 18, 2013 13.67 13.81 13.66 13.81 70,640,600 +0.20(+1.47%)
Jul 17, 2013 13.59 13.67 13.56 13.61 56,167,564 +0.04(+0.29%)
Jul 16, 2013 13.62 13.66 13.51 13.57 54,377,432 -0.05(-0.39%)
Jul 15, 2013 13.65 13.65 13.54 13.62 39,326,496 +0.06(+0.44%)
Jul 12, 2013 13.50 13.57 13.47 13.56 64,667,656 +0.09(+0.69%)
Jul 11, 2013 13.52 13.52 13.37 13.47 90,709,952 +0.13(+0.95%)
Jul 10, 2013 13.38 13.41 13.27 13.34 86,642,384 -0.08(-0.57%)
Jul 09, 2013 13.39 13.43 13.35 13.42 113,559,568 +0.11(+0.85%)
Jul 08, 2013 13.29 13.35 13.26 13.30 71,528,336 +0.10(+0.73%)
Jul 05, 2013 13.12 13.21 13.03 13.21 56,790,980 +0.23(+1.80%)
Jul 03, 2013 12.93 13.01 12.89 12.97 37,585,304 -0.04(-0.31%)
Jul 02, 2013 13.01 13.15 12.95 13.01 90,545,352 +0.01(+0.10%)
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.