Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.02 14.09 13.85 13.94 2,620,806,400 -0.02(-0.17%)
Jul 30, 2013 13.86 14.08 13.84 13.97 2,510,968,064 +0.17(+1.24%)
Jul 29, 2013 13.58 13.86 13.56 13.80 2,012,991,616 +0.21(+1.54%)
Jul 26, 2013 13.41 13.59 13.38 13.59 1,624,240,128 +0.08(+0.57%)
Jul 25, 2013 13.58 13.60 13.43 13.51 1,862,344,448 -0.06(-0.46%)
Jul 24, 2013 13.52 13.70 13.41 13.57 508,609,536 +0.66(+5.14%)
Jul 23, 2013 13.12 13.15 12.90 12.91 2,997,651,456 -0.23(-1.72%)
Jul 22, 2013 13.23 13.24 13.11 13.13 1,686,271,232 +0.04(+0.32%)
Jul 19, 2013 13.34 13.37 13.07 13.09 2,180,680,192 -0.21(-1.58%)
Jul 18, 2013 13.35 13.40 13.27 13.30 1,776,205,184 +0.04(+0.34%)
Jul 17, 2013 13.24 13.32 13.19 13.26 1,614,810,496 +0.00(+0.03%)
Jul 16, 2013 13.14 13.27 13.07 13.25 1,757,209,472 +0.08(+0.65%)
Jul 15, 2013 13.09 13.29 13.09 13.17 1,963,162,112 +0.03(+0.22%)
Jul 12, 2013 13.17 13.24 13.04 13.14 2,268,659,968 -0.02(-0.18%)
Jul 11, 2013 13.03 13.19 12.97 13.16 2,647,868,416 +0.20(+1.56%)
Jul 10, 2013 12.93 13.09 12.89 12.96 2,283,611,136 -0.05(-0.38%)
Jul 09, 2013 12.74 13.05 12.64 13.01 2,861,228,288 +0.22(+1.76%)
Jul 08, 2013 12.94 12.97 12.65 12.79 2,419,398,144 -0.07(-0.57%)
Jul 05, 2013 12.95 13.04 12.80 12.86 2,223,715,840 -0.10(-0.80%)
Jul 03, 2013 12.97 13.03 12.86 12.96 1,955,141,248 +0.07(+0.55%)
Jul 02, 2013 12.63 12.99 12.61 12.89 3,812,964,096 +0.29(+2.27%)
Jul 01, 2013 12.41 12.70 12.36 12.61 3,173,406,464 +0.39(+3.20%)
Jun 28, 2013 12.06 12.33 11.98 12.22 399,703,040 +0.08(+0.70%)
Jun 27, 2013 12.30 12.37 12.12 12.13 2,736,756,992 -0.13(-1.08%)
Jun 26, 2013 12.44 12.47 12.19 12.26 2,984,086,528 -0.14(-1.13%)
Jun 25, 2013 12.50 12.56 12.29 12.40 2,549,436,416 +0.00(+0.02%)
Jun 24, 2013 12.55 12.59 12.26 12.40 3,901,261,824 -0.34(-2.65%)
Jun 21, 2013 12.89 12.94 12.57 12.74 3,904,283,904 -0.10(-0.80%)
Jun 20, 2013 12.92 13.12 12.79 12.84 2,899,582,976 -0.19(-1.46%)
Jun 19, 2013 13.29 13.30 13.03 13.03 2,523,283,200 -0.27(-2.03%)
Jun 18, 2013 13.30 13.40 13.25 13.30 1,582,636,032 -0.01(-0.05%)
Jun 17, 2013 13.29 13.42 13.26 13.31 2,105,152,256 +0.06(+0.45%)
Jun 14, 2013 13.41 13.44 13.20 13.25 2,206,196,992 -0.18(-1.36%)
Jun 13, 2013 13.32 13.47 13.21 13.43 2,319,534,592 +0.12(+0.87%)
Jun 12, 2013 13.54 13.59 13.29 13.31 2,152,323,072 -0.17(-1.24%)
Jun 11, 2013 13.42 13.64 13.35 13.48 2,321,806,848 -0.04(-0.29%)
Jun 10, 2013 13.70 13.83 13.46 13.52 3,653,000,960 -0.09(-0.66%)
Jun 07, 2013 13.45 13.65 13.33 13.61 3,282,813,440 +0.10(+0.76%)
Jun 06, 2013 13.72 13.77 13.37 13.51 3,383,426,560 -0.20(-1.49%)
Jun 05, 2013 13.73 13.89 13.67 13.71 2,358,139,392 -0.13(-0.93%)
Jun 04, 2013 13.96 14.00 13.78 13.84 2,375,499,008 -0.04(-0.31%)
Jun 03, 2013 13.89 13.94 13.63 13.89 3,021,645,824 +0.03(+0.22%)
May 31, 2013 13.94 14.08 13.85 13.85 3,118,623,488 -0.06(-0.41%)
May 30, 2013 13.73 14.00 13.69 13.91 2,868,817,664 +0.20(+1.49%)
May 29, 2013 13.56 13.79 13.54 13.71 2,682,632,960 +0.11(+0.79%)
May 28, 2013 13.86 13.90 13.58 13.60 3,133,574,912 -0.11(-0.83%)
May 24, 2013 13.58 13.73 13.57 13.71 2,241,097,984 +0.09(+0.68%)
May 23, 2013 13.43 13.74 13.43 13.62 2,864,772,864 +0.02(+0.18%)
May 22, 2013 13.68 13.81 13.50 13.60 3,595,264,000 +0.05(+0.38%)
May 21, 2013 13.50 13.72 13.38 13.54 3,700,626,432 -0.10(-0.74%)
May 20, 2013 13.31 13.73 13.25 13.65 3,664,566,272 +0.30(+2.23%)
May 17, 2013 13.53 13.56 13.28 13.35 3,472,451,328 -0.04(-0.30%)
May 16, 2013 13.04 13.49 12.91 13.39 600,043,008 +0.18(+1.34%)
May 15, 2013 13.53 13.59 13.01 13.21 1,723,239,424 -0.80(-5.69%)
May 13, 2013 13.91 14.11 13.91 14.01 2,572,044,800 +0.05(+0.39%)
May 10, 2013 14.11 14.16 13.88 13.95 2,717,329,664 -0.12(-0.83%)
May 09, 2013 14.17 14.26 14.04 14.07 3,233,733,632 -0.12(-0.87%)
May 08, 2013 14.05 14.24 13.95 14.20 3,860,527,360 +0.16(+1.13%)
May 07, 2013 14.23 14.25 13.89 14.04 3,951,651,328 -0.06(-0.44%)
May 06, 2013 13.95 14.15 13.90 14.10 4,056,933,120 +0.33(+2.38%)
May 03, 2013 13.81 13.87 13.75 13.77 2,951,369,984 +0.14(+1.00%)
May 02, 2013 13.52 13.73 13.49 13.63 3,445,804,032 +0.19(+1.42%)
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.