Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 14.94 15.08 14.85 14.92 2,077,749,632 -0.19(-1.24%)
Sep 27, 2013 15.14 15.17 15.05 15.11 1,821,253,888 -0.11(-0.71%)
Sep 26, 2013 15.21 15.29 15.15 15.22 1,894,579,968 +0.15(+0.97%)
Sep 25, 2013 15.31 15.33 15.07 15.07 2,531,391,488 -0.24(-1.55%)
Sep 24, 2013 15.49 15.51 15.27 15.31 2,909,851,136 -0.05(-0.31%)
Sep 23, 2013 15.53 15.55 15.11 15.36 1,791,629,824 +0.73(+4.97%)
Sep 20, 2013 14.96 14.98 14.59 14.63 1,290,042,880 -0.15(-1.03%)
Sep 19, 2013 14.73 14.89 14.69 14.78 3,230,884,608 +0.24(+1.64%)
Sep 18, 2013 14.50 14.60 14.42 14.55 3,648,747,008 +0.29(+2.06%)
Sep 17, 2013 14.02 14.39 14.01 14.25 3,189,670,912 +0.16(+1.15%)
Sep 16, 2013 14.43 14.45 14.00 14.09 47,369,216 -0.46(-3.18%)
Sep 13, 2013 14.69 14.77 14.55 14.55 2,386,662,400 -0.24(-1.65%)
Sep 12, 2013 14.67 14.88 14.59 14.80 3,226,971,392 +0.16(+1.06%)
Sep 11, 2013 14.62 14.83 14.55 14.64 2,882,507,776 -0.84(-5.44%)
Sep 10, 2013 15.85 15.88 15.32 15.48 1,640,594,432 -0.36(-2.28%)
Sep 09, 2013 15.81 15.90 15.76 15.84 2,720,912,128 +0.25(+1.60%)
Sep 06, 2013 15.60 15.63 15.34 15.60 2,871,365,888 +0.09(+0.60%)
Sep 05, 2013 15.66 15.67 15.45 15.50 1,887,759,488 -0.11(-0.69%)
Sep 04, 2013 15.64 15.72 15.53 15.61 2,755,618,560 +0.32(+2.07%)
Sep 03, 2013 15.44 15.67 15.26 15.29 2,650,962,944 +0.04(+0.28%)
Aug 30, 2013 15.40 15.43 15.23 15.25 2,174,712,832 -0.14(-0.91%)
Aug 29, 2013 15.39 15.54 15.37 15.39 1,914,035,200 +0.03(+0.16%)
Aug 28, 2013 15.21 15.52 15.21 15.37 2,456,723,712 +0.07(+0.47%)
Aug 27, 2013 15.59 15.73 15.22 15.29 3,387,801,088 -0.45(-2.86%)
Aug 26, 2013 15.67 15.97 15.67 15.74 2,643,270,144 +0.06(+0.39%)
Aug 23, 2013 15.75 15.76 15.63 15.68 1,778,854,912 -0.06(-0.39%)
Aug 22, 2013 15.81 15.83 15.60 15.74 1,950,373,888 +0.02(+0.12%)
Aug 21, 2013 15.76 15.88 15.69 15.73 2,682,516,224 +0.04(+0.26%)
Aug 20, 2013 15.96 15.98 15.68 15.68 2,864,679,424 -0.21(-1.31%)
Aug 19, 2013 15.79 16.08 15.78 15.89 4,077,275,904 +0.17(+1.08%)
Aug 16, 2013 15.66 15.74 15.62 15.72 2,893,571,328 +0.14(+0.89%)
Aug 15, 2013 15.54 15.73 15.31 15.59 3,915,752,960 -0.02(-0.12%)
Aug 14, 2013 15.59 15.78 15.44 15.60 1,745,831,936 +0.28(+1.82%)
Aug 13, 2013 14.74 15.48 14.65 15.32 2,748,691,968 +0.70(+4.75%)
Aug 12, 2013 14.30 14.67 14.29 14.63 2,910,566,912 +0.40(+2.84%)
Aug 09, 2013 14.36 14.41 14.20 14.23 2,131,329,792 -0.21(-1.42%)
Aug 08, 2013 14.52 14.53 14.34 14.43 2,042,775,040 -0.03(-0.20%)
Aug 07, 2013 14.42 14.52 14.36 14.46 2,402,601,216 -0.01(-0.06%)
Aug 06, 2013 14.55 14.67 14.37 14.47 2,692,012,032 -0.13(-0.89%)
Aug 05, 2013 14.45 14.64 14.37 14.60 2,563,367,680 +0.21(+1.49%)
Aug 02, 2013 14.24 14.39 14.20 14.38 2,209,060,864 +0.18(+1.28%)
Aug 01, 2013 14.17 14.21 14.10 14.20 1,658,106,752 +0.13(+0.92%)
Jul 31, 2013 14.15 14.22 13.98 14.07 2,596,344,832 -0.02(-0.17%)
Jul 30, 2013 13.99 14.22 13.97 14.10 2,487,531,520 +0.17(+1.23%)
Jul 29, 2013 13.71 13.99 13.69 13.93 1,994,203,136 +0.21(+1.54%)
Jul 26, 2013 13.54 13.72 13.51 13.71 1,609,080,064 +0.08(+0.57%)
Jul 25, 2013 13.70 13.73 13.55 13.64 1,844,962,048 -0.06(-0.46%)
Jul 24, 2013 13.65 13.83 13.54 13.70 463,774,720 +0.67(+5.14%)
Jul 23, 2013 13.25 13.28 13.02 13.03 2,969,672,448 -0.23(-1.72%)
Jul 22, 2013 13.36 13.36 13.23 13.26 1,670,532,224 +0.04(+0.32%)
Jul 19, 2013 13.47 13.50 13.20 13.21 2,160,326,656 -0.21(-1.58%)
Jul 18, 2013 13.48 13.52 13.39 13.43 1,759,626,752 +0.05(+0.34%)
Jul 17, 2013 13.36 13.44 13.32 13.38 1,599,738,368 +0.00(+0.03%)
Jul 16, 2013 13.26 13.39 13.19 13.38 1,740,808,448 +0.09(+0.65%)
Jul 15, 2013 13.22 13.42 13.21 13.29 1,944,838,784 +0.03(+0.22%)
Jul 12, 2013 13.30 13.37 13.17 13.26 2,247,485,184 -0.02(-0.18%)
Jul 11, 2013 13.15 13.32 13.10 13.29 2,623,154,176 +0.20(+1.56%)
Jul 10, 2013 13.05 13.21 13.01 13.08 2,262,296,832 -0.05(-0.38%)
Jul 09, 2013 12.86 13.17 12.76 13.13 2,834,522,624 +0.23(+1.76%)
Jul 08, 2013 13.06 13.09 12.77 12.91 2,396,816,384 -0.07(-0.57%)
Jul 05, 2013 13.07 13.16 12.92 12.98 2,202,960,640 -0.11(-0.80%)
Jul 03, 2013 13.09 13.15 12.98 13.09 1,936,892,672 +0.07(+0.55%)
Jul 02, 2013 12.75 13.11 12.73 13.01 3,777,375,488 +0.29(+2.26%)
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.