Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.73 16.77 16.55 16.57 2,001,413,248 -0.15(-0.91%)
Aug 29, 2013 16.72 16.89 16.70 16.72 1,761,508,608 +0.03(+0.16%)
Aug 28, 2013 16.53 16.86 16.53 16.70 2,260,951,040 +0.08(+0.47%)
Aug 27, 2013 16.94 17.09 16.54 16.62 3,117,832,192 -0.49(-2.86%)
Aug 26, 2013 17.03 17.35 17.02 17.11 2,432,632,064 +0.07(+0.39%)
Aug 23, 2013 17.12 17.12 16.98 17.04 1,637,100,672 -0.07(-0.39%)
Aug 22, 2013 17.18 17.20 16.95 17.11 1,794,951,552 +0.02(+0.12%)
Aug 21, 2013 17.13 17.25 17.05 17.09 2,468,750,592 +0.04(+0.26%)
Aug 20, 2013 17.34 17.37 17.03 17.04 2,636,397,312 -0.23(-1.31%)
Aug 19, 2013 17.15 17.47 17.14 17.27 3,752,364,032 +0.18(+1.08%)
Aug 16, 2013 17.01 17.11 16.97 17.09 2,662,987,008 +0.15(+0.89%)
Aug 15, 2013 16.88 17.09 16.64 16.94 3,603,712,512 -0.02(-0.12%)
Aug 14, 2013 16.93 17.15 16.78 16.96 1,264,449,536 +0.30(+1.82%)
Aug 13, 2013 16.02 16.82 15.92 16.65 2,187,393,024 +0.76(+4.75%)
Aug 12, 2013 15.54 15.94 15.53 15.90 2,678,628,096 +0.44(+2.84%)
Aug 09, 2013 15.60 15.66 15.43 15.46 1,961,487,232 -0.22(-1.42%)
Aug 08, 2013 15.78 15.79 15.58 15.68 1,879,989,376 -0.13(-0.83%)
Aug 07, 2013 15.77 15.88 15.70 15.81 2,197,152,000 -0.01(-0.06%)
Aug 06, 2013 15.92 16.05 15.72 15.82 2,461,815,040 -0.14(-0.89%)
Aug 05, 2013 15.80 16.01 15.72 15.96 2,344,171,264 +0.23(+1.49%)
Aug 02, 2013 15.57 15.74 15.53 15.73 2,020,161,536 +0.20(+1.28%)
Aug 01, 2013 15.50 15.53 15.41 15.53 1,516,320,128 +0.14(+0.92%)
Jul 31, 2013 15.47 15.55 15.28 15.39 2,374,328,320 -0.03(-0.17%)
Jul 30, 2013 15.30 15.55 15.28 15.42 2,274,819,840 +0.19(+1.23%)
Jul 29, 2013 14.99 15.30 14.97 15.23 1,823,676,544 +0.23(+1.54%)
Jul 26, 2013 14.80 15.00 14.77 15.00 1,471,485,824 +0.08(+0.57%)
Jul 25, 2013 14.99 15.01 14.82 14.91 1,687,197,184 -0.07(-0.46%)
Jul 24, 2013 14.93 15.12 14.80 14.98 56,849,408 +0.73(+5.14%)
Jul 23, 2013 14.49 14.52 14.24 14.25 2,715,732,224 -0.25(-1.72%)
Jul 22, 2013 14.60 14.61 14.47 14.50 1,527,683,072 +0.05(+0.32%)
Jul 19, 2013 14.73 14.76 14.43 14.45 1,975,594,624 -0.23(-1.58%)
Jul 18, 2013 14.74 14.79 14.64 14.68 1,609,159,040 +0.05(+0.34%)
Jul 17, 2013 14.61 14.70 14.56 14.63 1,462,942,976 +0.00(+0.03%)
Jul 16, 2013 14.50 14.65 14.42 14.63 1,591,949,824 +0.09(+0.65%)
Jul 15, 2013 14.45 14.67 14.45 14.54 1,778,533,376 +0.03(+0.22%)
Jul 12, 2013 14.54 14.62 14.40 14.50 2,055,300,224 -0.03(-0.18%)
Jul 11, 2013 14.38 14.56 14.32 14.53 2,398,845,184 +0.22(+1.56%)
Jul 10, 2013 14.27 14.45 14.22 14.31 2,068,845,184 -0.06(-0.38%)
Jul 09, 2013 14.06 14.40 13.96 14.36 2,592,139,264 +0.25(+1.76%)
Jul 08, 2013 14.29 14.32 13.96 14.11 2,191,861,760 -0.08(-0.57%)
Jul 05, 2013 14.30 14.39 14.12 14.19 2,014,582,912 -0.12(-0.80%)
Jul 03, 2013 14.31 14.38 14.20 14.31 1,771,266,816 +0.08(+0.55%)
Jul 02, 2013 13.94 14.34 13.92 14.23 3,454,367,744 +0.32(+2.27%)
Jul 01, 2013 13.69 14.02 13.64 13.92 2,874,958,336 +0.43(+3.20%)
Jun 28, 2013 13.31 13.61 13.22 13.48 4,253,152,512 +0.09(+0.70%)
Jun 27, 2013 13.58 13.65 13.38 13.39 2,479,374,336 -0.15(-1.08%)
Jun 26, 2013 13.73 13.76 13.45 13.54 2,703,443,200 -0.16(-1.13%)
Jun 25, 2013 13.80 13.87 13.56 13.69 2,309,670,656 +0.00(+0.02%)
Jun 24, 2013 13.85 13.90 13.54 13.69 3,534,361,088 -0.37(-2.65%)
Jun 21, 2013 14.23 14.28 13.88 14.06 3,537,099,008 -0.11(-0.80%)
Jun 20, 2013 14.26 14.49 14.12 14.17 2,626,886,912 -0.21(-1.46%)
Jun 19, 2013 14.67 14.68 14.38 14.38 2,285,977,088 -0.30(-2.03%)
Jun 18, 2013 14.68 14.79 14.63 14.68 1,433,794,432 -0.01(-0.05%)
Jun 17, 2013 14.67 14.82 14.63 14.69 1,907,169,664 +0.07(+0.45%)
Jun 14, 2013 14.81 14.84 14.57 14.62 1,998,711,552 -0.20(-1.36%)
Jun 13, 2013 14.71 14.87 14.58 14.82 2,101,390,208 +0.13(+0.87%)
Jun 12, 2013 14.95 15.00 14.67 14.70 1,949,904,384 -0.18(-1.24%)
Jun 11, 2013 14.82 15.06 14.74 14.88 2,103,448,704 -0.04(-0.29%)
Jun 10, 2013 15.12 15.27 14.85 14.92 3,309,448,448 -0.10(-0.66%)
Jun 07, 2013 14.84 15.07 14.72 15.02 2,974,075,648 +0.11(+0.76%)
Jun 06, 2013 15.15 15.20 14.76 14.91 3,065,226,752 -0.23(-1.49%)
Jun 05, 2013 15.15 15.33 15.09 15.14 2,136,364,416 -0.14(-0.94%)
Jun 04, 2013 15.41 15.45 15.21 15.28 2,152,091,392 -0.05(-0.31%)
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.