Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.54 14.55 14.23 14.29 3,243,200 -0.28(-1.89%)
Aug 29, 2013 14.35 14.63 14.31 14.56 1,729,600 +0.19(+1.30%)
Aug 28, 2013 14.30 14.41 14.26 14.38 2,101,600 +0.05(+0.35%)
Aug 27, 2013 14.32 14.38 14.24 14.32 3,436,000 -0.11(-0.78%)
Aug 26, 2013 14.43 14.55 14.36 14.44 1,713,600 +0.04(+0.26%)
Aug 23, 2013 14.25 14.42 14.15 14.40 1,579,200 +0.18(+1.23%)
Aug 22, 2013 14.11 14.24 14.06 14.22 959,200 +0.12(+0.89%)
Aug 21, 2013 14.18 14.26 14.03 14.10 1,677,600 -0.13(-0.91%)
Aug 20, 2013 14.04 14.29 14.01 14.23 2,828,000 +0.17(+1.17%)
Aug 19, 2013 14.00 14.23 13.98 14.06 4,335,200 +0.08(+0.55%)
Aug 16, 2013 13.81 14.20 13.77 13.99 2,754,400 +0.11(+0.76%)
Aug 15, 2013 14.00 14.07 13.84 13.88 3,993,600 -0.25(-1.75%)
Aug 14, 2013 14.29 14.35 14.12 14.13 1,939,200 -0.17(-1.21%)
Aug 13, 2013 14.25 14.36 13.99 14.30 1,636,800 +0.03(+0.18%)
Aug 12, 2013 14.34 14.39 14.19 14.28 2,159,200 -0.12(-0.87%)
Aug 09, 2013 14.31 14.53 14.26 14.40 2,907,200 +0.08(+0.56%)
Aug 08, 2013 14.28 14.35 14.12 14.32 3,722,400 +0.11(+0.79%)
Aug 07, 2013 14.47 14.72 14.20 14.21 4,467,200 -0.26(-1.80%)
Aug 06, 2013 14.38 14.53 14.17 14.47 3,630,400 +0.06(+0.40%)
Aug 05, 2013 14.21 14.41 14.17 14.41 3,189,600 +0.16(+1.16%)
Aug 02, 2013 14.00 14.26 13.96 14.25 3,252,800 +0.22(+1.59%)
Aug 01, 2013 13.96 14.07 13.92 14.03 4,860,000 +0.16(+1.14%)
Jul 31, 2013 14.03 14.12 13.86 13.87 2,647,200 -0.16(-1.11%)
Jul 30, 2013 14.09 14.13 13.94 14.02 3,232,800 +0.01(+0.07%)
Jul 29, 2013 13.98 14.09 13.86 14.01 3,236,000 -0.01(-0.05%)
Jul 26, 2013 14.14 14.34 13.96 14.02 4,200,800 -0.29(-2.06%)
Jul 25, 2013 14.65 14.65 14.17 14.31 5,104,000 -0.38(-2.57%)
Jul 24, 2013 14.68 14.99 14.65 14.69 5,628,000 +0.14(+0.96%)
Jul 23, 2013 14.34 14.65 14.24 14.55 5,531,200 +0.57(+4.10%)
Jul 22, 2013 13.85 14.04 13.81 13.98 2,075,200 +0.11(+0.79%)
Jul 19, 2013 13.73 13.91 13.60 13.87 2,109,600 +0.06(+0.45%)
Jul 18, 2013 13.85 14.11 13.77 13.81 3,852,000 +0.03(+0.20%)
Jul 17, 2013 13.86 13.93 13.66 13.78 2,897,600 -0.07(-0.51%)
Jul 16, 2013 13.72 13.88 13.52 13.85 4,656,800 +0.11(+0.76%)
Jul 15, 2013 13.59 13.94 13.53 13.74 7,737,600 +0.14(+1.03%)
Jul 12, 2013 13.66 13.75 13.58 13.61 2,104,800 -0.04(-0.26%)
Jul 11, 2013 13.77 13.81 13.57 13.64 2,165,600 +0.00(+0.00%)
Jul 10, 2013 13.69 13.75 13.51 13.64 2,973,600 -0.04(-0.27%)
Jul 09, 2013 13.70 13.88 13.59 13.68 3,155,200 +0.05(+0.40%)
Jul 08, 2013 13.52 13.66 13.43 13.62 2,084,000 +0.18(+1.36%)
Jul 05, 2013 13.38 13.45 13.20 13.44 1,447,200 +0.23(+1.78%)
Jul 03, 2013 13.21 13.26 13.01 13.21 1,380,800 -0.08(-0.60%)
Jul 02, 2013 13.16 13.36 13.06 13.29 2,330,400 +0.15(+1.14%)
Jul 01, 2013 13.15 13.36 13.11 13.13 3,812,800 +0.02(+0.15%)
Jun 28, 2013 12.95 13.19 12.89 13.12 4,376,800 +0.12(+0.96%)
Jun 27, 2013 12.52 13.10 12.52 12.99 5,644,000 +0.65(+5.25%)
Jun 26, 2013 12.43 12.52 12.26 12.34 2,734,400 +0.01(+0.12%)
Jun 25, 2013 12.56 12.56 12.22 12.33 2,737,600 -0.13(-1.06%)
Jun 24, 2013 12.46 12.59 12.36 12.46 2,984,000 -0.06(-0.48%)
Jun 21, 2013 12.64 12.72 12.30 12.52 6,889,600 -0.08(-0.60%)
Jun 20, 2013 12.77 12.78 12.54 12.60 2,463,200 -0.32(-2.48%)
Jun 19, 2013 13.00 13.06 12.87 12.91 1,804,000 -0.08(-0.62%)
Jun 18, 2013 12.75 13.01 12.66 12.99 2,003,200 +0.29(+2.30%)
Jun 17, 2013 12.67 12.97 12.62 12.70 3,849,600 +0.09(+0.73%)
Jun 14, 2013 12.52 12.78 12.44 12.61 5,790,400 +0.07(+0.54%)
Jun 13, 2013 12.32 12.57 12.19 12.54 5,701,600 +0.21(+1.68%)
Jun 12, 2013 12.43 12.46 12.18 12.34 3,160,000 -0.05(-0.42%)
Jun 11, 2013 12.45 12.49 12.27 12.39 1,909,600 -0.16(-1.28%)
Jun 10, 2013 12.44 12.55 12.38 12.55 2,257,600 +0.12(+0.97%)
Jun 07, 2013 12.15 12.56 12.15 12.43 2,335,200 +0.35(+2.90%)
Jun 06, 2013 11.98 12.25 11.95 12.08 3,269,600 +0.10(+0.79%)
Jun 05, 2013 12.27 12.29 11.95 11.98 1,384,000 -0.29(-2.34%)
Jun 04, 2013 12.22 12.45 12.06 12.27 2,158,400 +0.05(+0.43%)
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.