Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.38 10.83 10.22 10.66 139,857,136 +0.05(+0.45%)
Oct 30, 2013 10.98 11.18 10.54 10.61 125,511,672 -0.35(-3.19%)
Oct 29, 2013 10.85 11.03 10.20 10.96 211,140,224 +0.11(+0.99%)
Oct 28, 2013 11.35 11.37 10.81 10.86 116,979,216 -0.45(-4.01%)
Oct 25, 2013 11.61 11.63 11.12 11.31 0 -0.23(-2.02%)
Oct 24, 2013 11.00 11.63 10.86 11.54 161,580,656 +0.58(+5.26%)
Oct 23, 2013 11.26 11.45 10.68 10.97 199,756,384 -0.47(-4.10%)
Oct 22, 2013 11.37 11.85 11.07 11.44 170,745,456 -0.07(-0.61%)
Oct 21, 2013 12.22 12.23 11.40 11.51 172,482,144 -0.72(-5.89%)
Oct 18, 2013 12.28 12.40 12.17 12.23 88,962,224 +0.04(+0.33%)
Oct 17, 2013 12.24 12.32 12.07 12.19 100,284,280 -0.05(-0.41%)
Oct 16, 2013 12.33 12.49 12.14 12.24 122,773,312 -0.03(-0.21%)
Oct 15, 2013 12.35 12.59 12.21 12.26 164,169,792 +0.28(+2.35%)
Oct 14, 2013 11.67 12.17 11.61 11.98 116,213,064 +0.07(+0.57%)
Oct 11, 2013 11.52 11.95 11.41 11.91 0 +0.38(+3.34%)
Oct 10, 2013 11.54 11.72 11.31 11.53 132,389,168 +0.28(+2.46%)
Oct 09, 2013 11.65 11.67 10.77 11.25 229,417,072 -0.40(-3.41%)
Oct 08, 2013 12.29 12.40 11.55 11.65 205,574,128 -0.56(-4.56%)
Oct 07, 2013 12.16 12.45 12.02 12.20 171,825,168 +0.14(+1.16%)
Oct 04, 2013 11.76 12.08 11.51 12.07 216,209,456 +0.51(+4.43%)
Oct 03, 2013 11.67 11.98 11.20 11.55 356,352,480 -0.51(-4.22%)
Oct 02, 2013 12.57 12.79 11.69 12.06 310,512,064 -0.80(-6.24%)
Oct 01, 2013 12.93 12.95 12.56 12.87 116,295,160 +0.14(+1.10%)
Sep 27, 2013 12.50 12.75 12.43 12.73 0 +0.15(+1.20%)
Sep 26, 2013 12.45 12.65 12.37 12.58 99,144,968 +0.23(+1.84%)
Sep 25, 2013 12.24 12.42 12.03 12.35 123,438,200 +0.19(+1.60%)
Sep 24, 2013 11.94 12.33 11.84 12.16 93,425,232 +0.08(+0.67%)
Sep 23, 2013 12.30 12.37 11.81 12.07 122,546,000 -0.15(-1.24%)
Sep 20, 2013 11.93 12.39 11.90 12.23 0 +0.36(+3.07%)
Sep 19, 2013 11.39 12.03 11.27 11.86 233,606,816 +0.78(+7.04%)
Sep 18, 2013 11.14 11.16 10.95 11.08 79,479,432 -0.00(-0.01%)
Sep 17, 2013 11.01 11.23 10.89 11.08 82,408,600 -0.02(-0.21%)
Sep 16, 2013 11.16 11.38 11.06 11.11 113,664,808 +0.07(+0.63%)
Sep 13, 2013 10.85 11.09 10.81 11.04 0 +0.04(+0.37%)
Sep 12, 2013 10.93 11.12 10.70 11.00 90,668,304 +0.09(+0.86%)
Sep 11, 2013 11.09 11.19 10.81 10.90 87,181,072 -0.19(-1.71%)
Sep 10, 2013 10.76 11.17 10.71 11.09 134,149,432 +0.38(+3.53%)
Sep 09, 2013 10.87 10.97 10.57 10.71 214,532,624 -0.42(-3.76%)
Sep 06, 2013 11.24 11.31 11.01 11.13 0 -0.20(-1.74%)
Sep 05, 2013 11.34 11.43 11.22 11.33 100,256,872 -0.05(-0.41%)
Sep 04, 2013 11.32 11.44 11.04 11.37 171,157,696 +0.11(+1.00%)
Sep 03, 2013 11.56 11.58 11.09 11.26 180,210,608 -0.00(-0.04%)
Aug 30, 2013 11.09 11.28 10.93 11.27 0 +0.20(+1.77%)
Aug 29, 2013 10.95 11.18 10.83 11.07 141,514,880 -0.03(-0.23%)
Aug 28, 2013 11.27 11.43 10.88 11.10 220,343,776 -0.04(-0.34%)
Aug 27, 2013 10.82 11.25 10.73 11.13 262,434,400 +0.19(+1.70%)
Aug 26, 2013 11.01 11.53 10.68 10.95 360,855,936 +0.16(+1.47%)
Aug 23, 2013 10.47 10.82 10.33 10.79 0 +0.32(+3.02%)
Aug 22, 2013 9.948 10.50 9.876 10.47 158,227,616 +0.62(+6.25%)
Aug 21, 2013 10.00 10.02 9.750 9.857 93,702,368 -0.11(-1.15%)
Aug 20, 2013 9.910 9.985 9.800 9.972 95,738,712 +0.31(+3.23%)
Aug 19, 2013 9.562 9.825 9.522 9.660 120,310,872 +0.19(+2.04%)
Aug 16, 2013 9.442 9.594 9.398 9.467 0 +0.16(+1.67%)
Aug 15, 2013 9.095 9.573 9.000 9.311 152,664,432 +0.02(+0.22%)
Aug 14, 2013 9.515 9.656 9.203 9.291 175,068,992 -0.40(-4.17%)
Aug 13, 2013 9.967 9.989 9.630 9.695 130,767,848 -0.13(-1.32%)
Aug 12, 2013 9.962 10.03 9.470 9.825 223,167,456 -0.37(-3.67%)
Aug 09, 2013 10.16 10.40 10.08 10.20 134,040,432 -0.03(-0.31%)
Aug 08, 2013 10.29 10.59 10.03 10.23 408,285,920 +1.28(+14.34%)
Aug 07, 2013 9.459 9.463 8.824 8.949 260,152,304 -0.53(-5.57%)
Aug 06, 2013 9.650 9.715 9.407 9.477 138,702,160 -0.17(-1.75%)
Aug 05, 2013 9.334 9.659 9.310 9.645 152,619,600 +0.45(+4.84%)
Aug 02, 2013 8.973 9.217 8.907 9.200 94,047,568 +0.16(+1.81%)
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.