Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.20 15.26 15.05 15.06 0 -0.06(-0.39%)
Jul 30, 2013 15.39 15.49 15.08 15.12 0 -0.18(-1.21%)
Jul 29, 2013 15.55 15.65 15.29 15.30 0 -0.30(-1.89%)
Jul 26, 2013 14.98 15.68 14.78 15.60 0 +0.43(+2.84%)
Jul 25, 2013 14.95 15.22 14.84 15.17 108,114,136 +0.22(+1.49%)
Jul 24, 2013 15.15 15.19 14.90 14.95 39,993,680 -0.11(-0.70%)
Jul 23, 2013 15.16 15.25 15.03 15.05 39,990,480 -0.12(-0.80%)
Jul 22, 2013 15.35 15.46 15.10 15.17 50,413,260 -0.09(-0.57%)
Jul 19, 2013 15.22 15.29 15.10 15.26 59,463,620 +0.06(+0.37%)
Jul 18, 2013 15.31 15.32 15.09 15.21 61,218,100 -0.20(-1.31%)
Jul 17, 2013 15.35 15.44 15.28 15.41 40,593,620 +0.06(+0.41%)
Jul 16, 2013 15.37 15.47 15.28 15.34 53,202,400 +0.02(+0.10%)
Jul 15, 2013 15.36 15.40 15.22 15.33 44,911,740 -0.05(-0.32%)
Jul 12, 2013 14.93 15.38 14.93 15.38 0 +0.39(+2.63%)
Jul 11, 2013 14.75 15.03 14.61 14.98 80,144,016 +0.37(+2.51%)
Jul 10, 2013 14.57 14.67 14.47 14.62 36,459,540 +0.04(+0.27%)
Jul 09, 2013 14.55 14.63 14.40 14.58 55,011,120 +0.05(+0.32%)
Jul 08, 2013 14.32 14.58 14.31 14.53 60,933,280 +0.24(+1.65%)
Jul 05, 2013 14.25 14.32 14.10 14.29 0 +0.09(+0.65%)
Jul 03, 2013 14.10 14.27 14.10 14.20 0 +0.01(+0.11%)
Jul 02, 2013 14.05 14.33 14.03 14.19 64,762,160 +0.08(+0.58%)
Jul 01, 2013 13.95 14.16 13.86 14.11 57,762,800 +0.22(+1.59%)
Jun 28, 2013 13.81 13.99 13.81 13.88 63,870,300 +0.01(+0.05%)
Jun 27, 2013 13.96 14.01 13.73 13.88 50,388,440 -0.00(-0.01%)
Jun 26, 2013 13.70 13.90 13.68 13.88 60,588,320 +0.27(+2.01%)
Jun 25, 2013 13.62 13.67 13.45 13.60 48,990,200 +0.07(+0.55%)
Jun 24, 2013 13.56 13.66 13.25 13.53 77,275,280 -0.14(-1.01%)
Jun 21, 2013 13.73 13.79 13.49 13.67 84,051,160 -0.00(-0.03%)
Jun 20, 2013 13.76 13.93 13.62 13.67 0 -0.24(-1.70%)
Jun 19, 2013 14.06 14.17 13.89 13.91 56,549,160 -0.18(-1.28%)
Jun 18, 2013 13.95 14.15 13.91 14.09 42,920,100 +0.18(+1.33%)
Jun 17, 2013 13.82 14.01 13.78 13.90 57,679,340 +0.20(+1.49%)
Jun 14, 2013 13.75 13.85 13.67 13.70 0 -0.09(-0.65%)
Jun 13, 2013 13.57 13.84 13.51 13.79 52,994,300 +0.21(+1.52%)
Jun 12, 2013 13.83 13.84 13.52 13.58 44,765,660 -0.16(-1.13%)
Jun 11, 2013 13.80 13.92 13.71 13.74 61,954,900 -0.31(-2.24%)
Jun 10, 2013 13.83 14.12 13.76 14.05 61,688,100 +0.21(+1.52%)
Jun 07, 2013 13.49 14.01 13.46 13.84 0 +0.45(+3.38%)
Jun 06, 2013 13.39 13.53 13.21 13.39 49,525,360 +0.03(+0.25%)
Jun 05, 2013 13.29 13.58 13.25 13.36 70,241,096 +0.07(+0.55%)
Jun 04, 2013 13.35 13.44 13.15 13.29 41,771,440 -0.06(-0.44%)
Jun 03, 2013 13.45 13.46 13.15 13.34 50,877,600 -0.12(-0.86%)
May 31, 2013 13.30 13.60 13.30 13.46 67,498,376 +0.12(+0.89%)
May 30, 2013 13.29 13.43 13.28 13.34 33,349,380 +0.06(+0.49%)
May 29, 2013 13.27 13.41 13.24 13.28 38,067,800 -0.09(-0.66%)
May 28, 2013 13.32 13.55 13.30 13.36 69,405,136 +0.28(+2.12%)
May 24, 2013 12.99 13.10 12.92 13.09 0 -0.00(-0.02%)
May 23, 2013 13.02 13.16 12.98 13.09 40,004,820 -0.06(-0.44%)
May 22, 2013 13.37 13.38 13.04 13.15 0 -0.29(-2.19%)
May 21, 2013 13.44 13.54 13.38 13.44 34,823,320 +0.06(+0.46%)
May 20, 2013 13.45 13.59 13.32 13.38 0 -0.11(-0.84%)
May 17, 2013 13.29 13.50 13.25 13.49 0 +0.29(+2.19%)
May 16, 2013 13.30 13.42 13.19 13.21 32,861,360 -0.12(-0.92%)
May 15, 2013 13.35 13.45 13.23 13.33 54,409,780 +0.10(+0.78%)
May 13, 2013 13.14 13.29 13.10 13.23 42,989,960 +0.04(+0.33%)
May 10, 2013 13.04 13.18 13.01 13.18 0 +0.17(+1.33%)
May 09, 2013 12.94 13.18 12.84 13.01 0 +0.07(+0.57%)
May 08, 2013 12.84 13.01 12.77 12.93 53,539,720 +0.05(+0.37%)
May 07, 2013 12.82 12.99 12.65 12.89 62,673,980 +0.10(+0.79%)
May 06, 2013 12.90 12.97 12.67 12.79 0 -0.12(-0.90%)
May 03, 2013 12.81 12.96 12.63 12.90 0 +0.28(+2.18%)
May 02, 2013 12.45 12.65 12.29 12.63 78,452,096 +0.22(+1.74%)
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.