Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 13.39 13.42 13.42 13.42 3,652,500 +0.04(+0.30%)
Dec 30, 2013 13.41 13.46 13.36 13.38 2,991,514 -0.02(-0.15%)
Dec 27, 2013 13.47 13.49 13.38 13.40 2,506,302 -0.04(-0.30%)
Dec 26, 2013 13.50 13.53 13.41 13.44 3,019,295 -0.01(-0.07%)
Dec 24, 2013 13.48 13.55 13.44 13.45 1,957,548 -0.01(-0.07%)
Dec 23, 2013 13.39 13.48 13.33 13.46 5,040,796 +0.14(+1.05%)
Dec 20, 2013 13.36 13.42 13.24 13.32 13,166,556 +0.05(+0.38%)
Dec 19, 2013 13.24 13.34 13.16 13.27 6,718,189 +0.00(+0.00%)
Dec 18, 2013 13.10 13.28 12.86 13.27 12,504,530 +0.19(+1.45%)
Dec 17, 2013 13.23 13.24 13.02 13.08 10,929,597 -0.19(-1.43%)
Dec 16, 2013 13.08 13.31 13.08 13.27 8,312,463 +0.23(+1.76%)
Dec 13, 2013 13.05 13.13 12.97 13.04 7,091,377 -0.04(-0.31%)
Dec 12, 2013 12.91 13.16 12.90 13.08 12,910,786 +0.16(+1.24%)
Dec 11, 2013 13.07 13.07 12.86 12.92 11,461,825 -0.08(-0.62%)
Dec 10, 2013 12.85 13.05 12.78 13.00 11,700,610 +0.12(+0.93%)
Dec 09, 2013 12.97 12.99 12.79 12.88 9,369,624 -0.07(-0.54%)
Dec 06, 2013 12.89 12.98 12.82 12.95 7,483,875 +0.21(+1.65%)
Dec 05, 2013 12.78 12.84 12.65 12.74 9,912,143 -0.10(-0.78%)
Dec 04, 2013 12.64 12.88 12.57 12.84 13,335,048 +0.26(+2.07%)
Dec 03, 2013 12.74 12.79 12.48 12.58 11,968,634 -0.18(-1.41%)
Dec 02, 2013 12.82 12.99 12.76 12.76 13,154,547 +0.01(+0.08%)
Nov 29, 2013 12.81 12.89 12.73 12.75 5,186,718 -0.10(-0.78%)
Nov 27, 2013 12.93 12.97 12.83 12.85 8,167,748 -0.03(-0.23%)
Nov 26, 2013 12.94 12.97 12.82 12.88 9,021,760 -0.02(-0.16%)
Nov 25, 2013 12.98 13.10 12.90 12.90 12,890,905 -0.08(-0.62%)
Nov 22, 2013 12.96 13.01 12.83 12.98 8,200,425 +0.04(+0.31%)
Nov 21, 2013 12.78 13.02 12.72 12.94 13,325,461 +0.21(+1.65%)
Nov 20, 2013 12.78 12.82 12.67 12.73 11,582,412 -0.05(-0.39%)
Nov 19, 2013 12.82 12.88 12.66 12.78 11,452,571 -0.04(-0.31%)
Nov 18, 2013 12.90 12.97 12.76 12.82 10,672,506 -0.03(-0.23%)
Nov 15, 2013 12.97 13.00 12.84 12.85 13,326,361 -0.10(-0.77%)
Nov 14, 2013 13.05 13.05 12.92 12.95 8,045,643 -0.05(-0.38%)
Nov 13, 2013 12.84 13.00 12.71 13.00 7,876,689 +0.16(+1.25%)
Nov 12, 2013 12.94 13.02 12.78 12.84 6,170,680 -0.12(-0.93%)
Nov 11, 2013 13.04 13.10 12.92 12.96 7,800,074 -0.06(-0.46%)
Nov 08, 2013 12.49 13.02 12.45 13.02 11,086,031 +0.56(+4.49%)
Nov 07, 2013 12.70 12.79 12.45 12.46 9,429,174 -0.20(-1.58%)
Nov 06, 2013 12.66 12.69 12.50 12.66 7,547,197 +0.10(+0.80%)
Nov 05, 2013 12.43 12.67 12.37 12.56 9,532,338 +0.06(+0.48%)
Nov 04, 2013 12.56 12.61 12.42 12.50 7,881,541 -0.04(-0.32%)
Nov 01, 2013 12.55 12.65 12.48 12.54 8,741,167 +0.00(+0.04%)
Oct 31, 2013 12.51 12.67 12.47 12.54 10,740,292 +0.01(+0.04%)
Oct 30, 2013 12.66 12.72 12.51 12.53 10,593,942 -0.13(-1.03%)
Oct 29, 2013 12.75 12.78 12.59 12.66 8,935,989 -0.08(-0.63%)
Oct 28, 2013 12.66 12.80 12.63 12.74 8,823,989 +0.05(+0.39%)
Oct 25, 2013 12.68 12.73 12.60 12.69 9,772,064 +0.06(+0.48%)
Oct 24, 2013 12.64 12.68 12.55 12.63 10,623,465 +0.01(+0.08%)
Oct 23, 2013 12.59 12.67 12.55 12.62 12,568,920 -0.02(-0.16%)
Oct 22, 2013 12.57 12.69 12.53 12.64 17,891,161 +0.08(+0.64%)
Oct 21, 2013 12.57 12.61 12.49 12.56 9,270,612 -0.04(-0.32%)
Oct 18, 2013 12.66 12.68 12.38 12.60 11,808,056 +0.05(+0.44%)
Oct 17, 2013 12.28 12.55 12.11 12.54 15,720,292 +0.40(+3.34%)
Oct 16, 2013 12.04 12.38 11.93 12.14 18,173,421 +0.28(+2.36%)
Oct 15, 2013 11.91 11.96 11.80 11.86 8,655,470 -0.07(-0.59%)
Oct 14, 2013 11.81 11.95 11.77 11.93 7,848,389 +0.05(+0.42%)
Oct 11, 2013 11.71 11.90 11.63 11.88 8,227,975 +0.13(+1.11%)
Oct 10, 2013 11.49 11.76 11.49 11.75 11,409,258 +0.39(+3.43%)
Oct 09, 2013 11.30 11.45 11.24 11.36 12,837,794 +0.06(+0.53%)
Oct 08, 2013 11.44 11.54 11.25 11.30 15,804,340 -0.15(-1.31%)
Oct 07, 2013 11.54 11.56 11.42 11.45 9,126,898 -0.19(-1.63%)
Oct 04, 2013 11.46 11.70 11.44 11.64 8,577,335 +0.19(+1.66%)
Oct 03, 2013 11.39 11.51 11.30 11.45 12,828,293 +0.03(+0.26%)
Oct 02, 2013 11.42 11.54 11.38 11.42 11,039,005 -0.11(-0.95%)
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.