Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.99 13.06 12.95 12.98 53,995,568 -0.01(-0.06%)
Nov 27, 2013 13.02 13.07 12.93 12.98 92,052,552 -0.04(-0.31%)
Nov 26, 2013 12.99 13.10 12.97 13.03 139,575,424 +0.06(+0.44%)
Nov 25, 2013 12.85 13.11 12.84 12.97 186,957,488 +0.14(+1.09%)
Nov 22, 2013 12.87 12.95 12.80 12.83 134,513,536 +0.04(+0.32%)
Nov 21, 2013 12.48 12.80 12.47 12.79 172,254,240 +0.37(+2.97%)
Nov 20, 2013 12.51 12.52 12.37 12.42 130,415,216 -0.05(-0.39%)
Nov 19, 2013 12.28 12.55 12.28 12.47 195,869,504 +0.23(+1.88%)
Nov 18, 2013 12.28 12.44 12.19 12.24 177,006,032 +0.00(+0.00%)
Nov 15, 2013 12.13 12.26 12.11 12.24 128,593,400 +0.10(+0.84%)
Nov 14, 2013 12.04 12.16 11.98 12.14 156,740,512 +0.13(+1.06%)
Nov 13, 2013 11.69 12.01 11.65 12.01 155,489,696 +0.26(+2.23%)
Nov 12, 2013 11.75 11.86 11.70 11.75 84,539,304 -0.07(-0.56%)
Nov 11, 2013 11.70 11.83 11.68 11.81 80,634,600 +0.07(+0.56%)
Nov 08, 2013 11.37 11.75 11.35 11.75 192,907,632 +0.43(+3.77%)
Nov 07, 2013 11.48 11.51 11.32 11.32 98,164,256 -0.13(-1.15%)
Nov 06, 2013 11.47 11.50 11.41 11.45 80,896,536 +0.02(+0.22%)
Nov 05, 2013 11.47 11.50 11.40 11.43 87,111,960 -0.09(-0.78%)
Nov 04, 2013 11.56 11.58 11.48 11.52 64,446,664 +0.02(+0.14%)
Nov 01, 2013 11.48 11.57 11.45 11.50 92,182,696 +0.04(+0.36%)
Oct 31, 2013 11.59 11.61 11.45 11.46 128,525,256 -0.16(-1.41%)
Oct 30, 2013 11.64 11.72 11.61 11.62 92,707,592 +0.02(+0.14%)
Oct 29, 2013 11.70 11.72 11.53 11.61 96,550,552 -0.07(-0.56%)
Oct 28, 2013 11.72 11.75 11.66 11.67 75,630,288 -0.02(-0.21%)
Oct 25, 2013 11.61 11.70 11.60 11.70 71,434,664 +0.07(+0.63%)
Oct 24, 2013 11.58 11.65 11.54 11.62 104,861,528 -0.03(-0.28%)
Oct 23, 2013 11.85 11.88 11.62 11.66 131,674,088 -0.25(-2.13%)
Oct 22, 2013 11.93 12.00 11.85 11.91 123,095,704 +0.00(+0.00%)
Oct 21, 2013 11.92 11.97 11.87 11.91 110,922,592 -0.09(-0.75%)
Oct 18, 2013 12.04 12.07 11.92 12.00 118,243,952 -0.02(-0.20%)
Oct 17, 2013 11.85 12.02 11.82 12.02 114,255,008 +0.08(+0.69%)
Oct 16, 2013 11.75 11.98 11.74 11.94 186,733,568 +0.26(+2.25%)
Oct 15, 2013 11.80 11.84 11.66 11.68 121,214,408 -0.09(-0.77%)
Oct 14, 2013 11.53 11.80 11.52 11.77 95,296,024 +0.13(+1.13%)
Oct 11, 2013 11.68 11.71 11.57 11.64 101,706,408 -0.03(-0.28%)
Oct 10, 2013 11.51 11.69 11.49 11.67 124,165,064 +0.32(+2.82%)
Oct 09, 2013 11.25 11.43 11.23 11.35 116,854,408 +0.12(+1.10%)
Oct 08, 2013 11.34 11.40 11.22 11.23 112,604,336 -0.10(-0.87%)
Oct 07, 2013 11.41 11.44 11.32 11.33 78,414,176 -0.20(-1.71%)
Oct 04, 2013 11.50 11.55 11.45 11.52 77,412,392 +0.04(+0.36%)
Oct 03, 2013 11.54 11.57 11.34 11.48 115,776,760 -0.05(-0.43%)
Oct 02, 2013 11.33 11.57 11.31 11.53 108,056,128 +0.13(+1.15%)
Oct 01, 2013 11.36 11.42 11.33 11.40 69,766,128 +0.08(+0.72%)
Sep 30, 2013 11.22 11.43 11.15 11.32 126,880,848 -0.08(-0.72%)
Sep 27, 2013 11.47 11.51 11.38 11.40 96,505,512 -0.15(-1.28%)
Sep 26, 2013 11.64 11.66 11.47 11.55 108,621,352 -0.05(-0.43%)
Sep 25, 2013 11.58 11.68 11.57 11.60 105,118,064 +0.04(+0.36%)
Sep 24, 2013 11.63 11.69 11.49 11.56 116,674,824 -0.04(-0.35%)
Sep 23, 2013 11.74 11.75 11.56 11.60 154,439,472 -0.25(-2.08%)
Sep 20, 2013 12.02 12.02 11.84 11.84 176,994,192 -0.14(-1.16%)
Sep 19, 2013 12.14 12.16 11.96 11.98 96,892,288 -0.09(-0.71%)
Sep 18, 2013 11.92 12.16 11.88 12.07 142,542,016 +0.14(+1.13%)
Sep 17, 2013 11.92 11.99 11.81 11.93 89,552,296 +0.02(+0.14%)
Sep 16, 2013 12.00 12.04 11.92 11.92 79,862,120 +0.03(+0.28%)
Sep 13, 2013 11.86 11.93 11.85 11.88 69,241,328 +0.01(+0.07%)
Sep 12, 2013 12.02 12.04 11.86 11.88 76,993,648 -0.14(-1.16%)
Sep 11, 2013 11.94 12.04 11.91 12.02 98,568,816 +0.03(+0.27%)
Sep 10, 2013 11.91 12.05 11.91 11.98 113,048,856 +0.11(+0.90%)
Sep 09, 2013 11.82 11.88 11.79 11.88 64,142,692 +0.10(+0.84%)
Sep 06, 2013 11.87 11.89 11.70 11.78 92,064,048 -0.01(-0.07%)
Sep 05, 2013 11.82 11.93 11.78 11.79 86,467,200 +0.04(+0.35%)
Sep 04, 2013 11.66 11.81 11.65 11.75 85,077,320 +0.07(+0.56%)
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.