Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.28 16.36 16.16 16.21 2,222,606,080 -0.07(-0.42%)
Oct 30, 2013 16.11 16.36 16.03 16.28 2,855,192,064 +0.25(+1.59%)
Oct 29, 2013 16.63 16.72 15.96 16.02 830,776,320 -0.41(-2.49%)
Oct 28, 2013 16.41 16.47 16.23 16.43 142,570,496 +0.12(+0.74%)
Oct 25, 2013 16.48 16.54 16.28 16.31 2,723,207,680 -0.18(-1.12%)
Oct 24, 2013 16.28 16.51 16.20 16.49 3,101,892,608 +0.22(+1.32%)
Oct 23, 2013 16.09 16.30 16.09 16.28 2,529,170,176 +0.16(+0.98%)
Oct 22, 2013 16.32 16.39 15.75 16.12 10,540,544 -0.05(-0.29%)
Oct 21, 2013 15.87 16.26 15.86 16.17 3,209,453,056 +0.39(+2.45%)
Oct 18, 2013 15.69 15.79 15.68 15.78 2,342,288,384 +0.14(+0.87%)
Oct 17, 2013 15.50 15.65 15.50 15.64 2,044,414,720 +0.11(+0.68%)
Oct 16, 2013 15.53 15.58 15.48 15.54 2,024,324,736 +0.08(+0.49%)
Oct 15, 2013 15.43 15.57 15.37 15.46 2,580,365,824 +0.08(+0.53%)
Oct 14, 2013 15.19 15.43 15.18 15.38 2,111,366,272 +0.10(+0.66%)
Oct 11, 2013 15.10 15.31 15.04 15.28 2,158,453,504 +0.10(+0.65%)
Oct 10, 2013 15.24 15.27 15.10 15.18 2,246,036,992 +0.09(+0.63%)
Oct 09, 2013 15.03 15.13 14.83 15.09 2,432,444,672 +0.18(+1.17%)
Oct 08, 2013 15.19 15.21 14.90 14.91 2,345,312,768 -0.21(-1.40%)
Oct 07, 2013 15.09 15.28 15.05 15.13 2,517,635,328 +0.15(+0.98%)
Oct 04, 2013 15.00 15.03 14.84 14.98 2,086,942,336 -0.01(-0.08%)
Oct 03, 2013 15.21 15.27 14.91 14.99 2,601,968,128 -0.19(-1.26%)
Oct 02, 2013 15.06 15.25 15.00 15.18 2,331,340,288 +0.05(+0.33%)
Oct 01, 2013 14.84 15.17 14.83 15.13 2,852,934,656 +0.35(+2.35%)
Sep 30, 2013 14.80 14.94 14.71 14.78 2,097,325,952 -0.19(-1.24%)
Sep 27, 2013 15.00 15.03 14.91 14.97 1,838,413,568 -0.11(-0.71%)
Sep 26, 2013 15.07 15.15 15.01 15.08 1,912,430,336 +0.15(+0.97%)
Sep 25, 2013 15.17 15.18 14.93 14.93 2,555,241,728 -0.23(-1.55%)
Sep 24, 2013 15.35 15.36 15.13 15.17 2,937,267,456 -0.05(-0.31%)
Sep 23, 2013 15.38 15.41 14.97 15.21 1,848,976,896 +0.72(+4.97%)
Sep 20, 2013 14.82 14.84 14.45 14.49 1,342,664,192 -0.15(-1.04%)
Sep 19, 2013 14.60 14.76 14.55 14.65 3,261,325,568 +0.24(+1.64%)
Sep 18, 2013 14.36 14.46 14.29 14.41 3,683,124,992 +0.29(+2.06%)
Sep 17, 2013 13.89 14.26 13.88 14.12 3,219,723,520 +0.16(+1.16%)
Sep 16, 2013 14.30 14.31 13.87 13.96 88,282,112 -0.46(-3.18%)
Sep 13, 2013 14.55 14.63 14.41 14.42 2,409,149,440 -0.24(-1.65%)
Sep 12, 2013 14.53 14.74 14.45 14.66 3,257,375,488 +0.15(+1.06%)
Sep 11, 2013 14.48 14.69 14.41 14.50 2,950,133,248 -0.84(-5.44%)
Sep 10, 2013 15.70 15.74 15.18 15.34 1,696,518,656 -0.36(-2.28%)
Sep 09, 2013 15.66 15.75 15.61 15.70 2,746,548,224 +0.25(+1.60%)
Sep 06, 2013 15.46 15.49 15.19 15.45 2,898,419,456 +0.09(+0.60%)
Sep 05, 2013 15.51 15.53 15.31 15.36 1,905,545,600 -0.11(-0.69%)
Sep 04, 2013 15.49 15.57 15.39 15.46 2,781,581,568 +0.31(+2.07%)
Sep 03, 2013 15.29 15.52 15.11 15.15 2,675,939,840 +0.04(+0.28%)
Aug 30, 2013 15.26 15.29 15.09 15.11 2,195,202,560 -0.14(-0.91%)
Aug 29, 2013 15.25 15.40 15.23 15.25 1,932,068,864 +0.02(+0.16%)
Aug 28, 2013 15.07 15.38 15.07 15.22 2,479,870,720 +0.07(+0.47%)
Aug 27, 2013 15.44 15.58 15.08 15.15 3,419,720,448 -0.45(-2.86%)
Aug 26, 2013 15.53 15.82 15.52 15.60 2,668,174,592 +0.06(+0.39%)
Aug 23, 2013 15.61 15.61 15.49 15.54 1,795,615,104 -0.06(-0.39%)
Aug 22, 2013 15.66 15.68 15.45 15.60 1,968,750,080 +0.02(+0.12%)
Aug 21, 2013 15.62 15.73 15.54 15.58 2,707,790,592 +0.04(+0.26%)
Aug 20, 2013 15.81 15.83 15.53 15.54 2,891,670,016 -0.21(-1.31%)
Aug 19, 2013 15.64 15.93 15.63 15.75 4,115,691,520 +0.17(+1.08%)
Aug 16, 2013 15.51 15.60 15.47 15.58 2,920,834,304 +0.14(+0.89%)
Aug 15, 2013 15.39 15.58 15.17 15.44 3,952,646,656 -0.02(-0.12%)
Aug 14, 2013 15.44 15.64 15.30 15.46 1,802,747,392 +0.28(+1.82%)
Aug 13, 2013 14.60 15.34 14.51 15.18 2,815,055,872 +0.69(+4.75%)
Aug 12, 2013 14.17 14.53 14.16 14.49 2,937,989,632 +0.40(+2.84%)
Aug 09, 2013 14.22 14.28 14.07 14.09 2,151,410,944 -0.20(-1.42%)
Aug 08, 2013 14.38 14.39 14.20 14.30 2,062,021,760 -0.03(-0.20%)
Aug 07, 2013 14.29 14.39 14.23 14.32 2,425,237,504 -0.01(-0.06%)
Aug 06, 2013 14.42 14.54 14.24 14.33 2,717,374,976 -0.13(-0.89%)
Aug 05, 2013 14.32 14.50 14.24 14.46 2,587,518,720 +0.21(+1.49%)
Aug 02, 2013 14.11 14.26 14.07 14.25 2,229,873,664 +0.18(+1.28%)
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.