Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.69 18.99 18.64 18.92 2,337,790,464 +0.34(+1.85%)
Nov 27, 2013 18.25 18.57 18.15 18.57 2,670,834,432 +0.43(+2.35%)
Nov 26, 2013 17.83 18.24 17.83 18.15 2,949,598,976 +0.33(+1.84%)
Nov 25, 2013 17.73 17.89 17.72 17.82 1,685,117,824 +0.13(+0.76%)
Nov 22, 2013 17.67 17.76 17.64 17.68 1,644,068,480 -0.05(-0.26%)
Nov 21, 2013 17.61 17.73 17.48 17.73 1,925,528,448 +0.21(+1.19%)
Nov 20, 2013 17.66 17.70 17.50 17.52 1,425,015,808 -0.15(-0.88%)
Nov 19, 2013 17.66 17.81 17.62 17.68 1,535,406,336 +0.03(+0.18%)
Nov 18, 2013 17.86 17.94 17.63 17.64 1,799,993,984 -0.22(-1.21%)
Nov 15, 2013 17.91 18.00 17.84 17.86 2,336,267,776 -0.11(-0.60%)
Nov 14, 2013 17.79 18.01 17.75 17.97 2,075,383,936 +0.26(+1.45%)
Nov 13, 2013 17.62 17.77 17.59 17.71 1,449,295,488 +0.02(+0.12%)
Nov 12, 2013 17.61 17.82 17.59 17.69 1,501,147,264 +0.03(+0.19%)
Nov 11, 2013 17.69 17.75 17.50 17.66 1,671,455,232 -0.05(-0.29%)
Nov 08, 2013 17.51 17.73 17.44 17.71 2,052,585,728 +0.27(+1.57%)
Nov 07, 2013 17.68 17.80 17.43 17.43 1,929,890,560 -0.29(-1.62%)
Nov 06, 2013 17.83 17.86 17.63 17.72 1,641,496,576 -0.15(-0.84%)
Nov 05, 2013 17.84 17.99 17.79 17.87 1,949,347,968 -0.04(-0.25%)
Nov 04, 2013 17.72 17.92 17.65 17.92 1,798,041,344 +0.23(+1.29%)
Nov 01, 2013 17.82 17.85 17.55 17.69 2,020,473,344 -0.09(-0.51%)
Oct 31, 2013 17.86 17.94 17.73 17.78 2,026,400,512 -0.07(-0.42%)
Oct 30, 2013 17.67 17.94 17.59 17.85 2,603,143,680 +0.28(+1.59%)
Oct 29, 2013 18.24 18.34 17.50 17.57 378,289,664 -0.45(-2.49%)
Oct 28, 2013 17.99 18.06 17.80 18.02 4,045,804,288 +0.13(+0.75%)
Oct 25, 2013 18.07 18.14 17.86 17.89 2,482,810,624 -0.20(-1.12%)
Oct 24, 2013 17.86 18.11 17.77 18.09 2,828,066,048 +0.24(+1.32%)
Oct 23, 2013 17.65 17.88 17.65 17.86 2,305,902,080 +0.17(+0.98%)
Oct 22, 2013 17.90 17.97 17.28 17.68 3,925,429,760 -0.05(-0.29%)
Oct 21, 2013 17.41 17.83 17.40 17.73 2,926,131,456 +0.42(+2.45%)
Oct 18, 2013 17.21 17.32 17.20 17.31 2,135,517,696 +0.15(+0.87%)
Oct 17, 2013 17.01 17.17 17.00 17.16 1,863,939,584 +0.12(+0.68%)
Oct 16, 2013 17.03 17.09 16.98 17.04 1,845,623,040 +0.08(+0.49%)
Oct 15, 2013 16.92 17.07 16.85 16.96 2,352,578,304 +0.09(+0.53%)
Oct 14, 2013 16.66 16.92 16.64 16.87 1,924,980,864 +0.11(+0.66%)
Oct 11, 2013 16.56 16.80 16.50 16.76 1,967,911,424 +0.11(+0.65%)
Oct 10, 2013 16.71 16.75 16.57 16.65 2,047,763,200 +0.10(+0.63%)
Oct 09, 2013 16.48 16.59 16.27 16.55 2,217,715,200 +0.19(+1.17%)
Oct 08, 2013 16.66 16.69 16.34 16.36 2,138,275,200 -0.23(-1.40%)
Oct 07, 2013 16.55 16.76 16.51 16.59 2,295,385,600 +0.16(+0.98%)
Oct 04, 2013 16.46 16.48 16.28 16.43 1,902,712,832 -0.01(-0.08%)
Oct 03, 2013 16.68 16.75 16.35 16.44 2,372,273,664 -0.21(-1.26%)
Oct 02, 2013 16.52 16.73 16.45 16.65 2,125,536,128 +0.05(+0.33%)
Oct 01, 2013 16.27 16.64 16.27 16.60 2,601,085,440 +0.38(+2.35%)
Sep 30, 2013 16.23 16.38 16.14 16.22 1,912,179,840 -0.20(-1.24%)
Sep 27, 2013 16.45 16.49 16.35 16.42 1,676,123,520 -0.12(-0.71%)
Sep 26, 2013 16.53 16.62 16.46 16.54 1,743,606,400 +0.16(+0.97%)
Sep 25, 2013 16.64 16.65 16.37 16.38 2,329,672,192 -0.26(-1.55%)
Sep 24, 2013 16.83 16.85 16.59 16.64 2,677,973,760 -0.05(-0.31%)
Sep 23, 2013 16.87 16.90 16.41 16.69 1,306,606,592 +0.79(+4.97%)
Sep 20, 2013 16.26 16.28 15.85 15.90 844,989,440 -0.17(-1.04%)
Sep 19, 2013 16.01 16.18 15.96 16.06 2,973,424,896 +0.26(+1.64%)
Sep 18, 2013 15.75 15.86 15.67 15.81 3,357,989,120 +0.32(+2.06%)
Sep 17, 2013 15.24 15.64 15.22 15.49 2,935,495,424 +0.18(+1.15%)
Sep 16, 2013 15.68 15.70 15.21 15.31 3,996,308,480 -0.50(-3.18%)
Sep 13, 2013 15.96 16.05 15.81 15.81 2,196,476,416 -0.26(-1.65%)
Sep 12, 2013 15.94 16.17 15.85 16.08 2,969,823,488 +0.17(+1.06%)
Sep 11, 2013 15.88 16.11 15.81 15.91 2,310,555,648 -0.92(-5.44%)
Sep 10, 2013 17.22 17.26 16.65 16.82 1,167,606,784 -0.39(-2.28%)
Sep 09, 2013 17.18 17.28 17.12 17.22 2,504,090,624 +0.27(+1.60%)
Sep 06, 2013 16.95 16.99 16.66 16.95 2,642,555,136 +0.10(+0.60%)
Sep 05, 2013 17.02 17.03 16.79 16.85 1,737,329,408 -0.12(-0.69%)
Sep 04, 2013 16.99 17.08 16.88 16.96 2,536,031,232 +0.34(+2.07%)
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.