Historical Data — 2013

DateOpenHighLowCloseVolume
2013
December 27, 20135.135.135.005.07656,400
December 26, 20135.035.165.035.15638,100
December 23, 20134.955.034.955.03992,400
December 20, 20134.764.954.764.95795,300
December 19, 20134.834.844.764.7670,500
December 18, 20134.754.774.744.761,693,800
December 17, 20134.774.774.744.76462,300
December 16, 20134.774.814.774.771,618,500
December 13, 20134.834.834.814.815,058,000
December 12, 20134.874.874.834.83129,000
December 11, 20134.804.834.774.832,745,900
December 10, 20134.854.854.804.842,199,000
December 09, 20134.864.874.834.8514,067,000
December 06, 20134.874.934.854.8716,611,600
December 05, 20134.874.904.874.872,663,700
December 04, 20134.874.874.874.875,999,400
December 03, 20134.874.894.874.873,966,600
December 02, 20135.055.134.894.897,023,000
November 29, 20134.894.934.894.916,723,300
November 28, 20135.015.034.934.9310,979,400
November 27, 20135.015.014.954.958,250,300
November 26, 20135.005.014.934.937,527,000
November 25, 20135.005.164.975.036,635,700
November 22, 20135.165.165.015.056,489,600
November 21, 20135.055.164.985.077,022,100
November 20, 20135.175.175.055.076,493,200
November 19, 20135.165.165.055.094,075,500
November 18, 20135.115.265.095.095,650,500
November 15, 20135.075.235.075.116,003,300
November 14, 20135.065.135.055.076,815,700
November 13, 20135.335.445.075.071,898,700
November 12, 20135.205.255.105.116,075,000
November 11, 20135.295.295.105.14741,600
November 08, 20135.375.375.275.291,209,900
November 07, 20135.395.475.335.412,352,600
November 06, 20135.435.445.405.41760,200
November 05, 20135.485.605.435.434,632,300
November 04, 20135.455.705.375.476,523,200
October 31, 20135.405.425.405.411,605,600
October 30, 20135.405.425.405.412,924,400
October 29, 20135.425.535.415.424,322,400
October 25, 20135.405.455.395.42516,300
October 24, 20135.475.485.395.481,519,200
October 23, 20135.435.575.435.491,693,500
October 22, 20135.435.645.405.438,645,700
October 21, 20135.175.475.175.4112,295,200
October 18, 20134.935.074.915.075,772,600
October 17, 20134.935.004.915.004,109,400
October 16, 20135.005.004.884.913,815,400
October 14, 20134.944.944.914.93409,200
October 11, 20134.975.054.944.951,174,800
October 10, 20135.025.024.974.97902,400
October 09, 20135.045.045.025.02744,300
October 08, 20135.015.115.015.044,707,000
October 07, 20135.075.075.005.012,501,700
October 04, 20135.015.015.005.011,005,000
October 03, 20135.135.135.005.032,160,600
October 02, 20135.045.165.005.012,866,800
October 01, 20135.175.175.045.04477,300
September 30, 20135.175.205.115.161,281,900
September 27, 20135.395.395.165.172,689,800
September 26, 20135.175.315.165.172,405,700
September 25, 20135.205.335.185.312,214,000
September 24, 20135.335.335.175.181,415,100
September 23, 20135.395.395.315.33789,600
September 20, 20135.355.405.315.331,800,900
September 19, 20135.335.375.245.272,599,500
September 18, 20135.255.275.255.251,729,800
September 17, 20135.305.335.255.25681,600
September 16, 20135.255.285.255.26805,500
September 13, 20135.335.335.275.30206,100
September 12, 20135.375.395.335.333,973,200
September 11, 20135.305.395.305.373,175,500
September 10, 20135.235.375.135.203,125,700
September 09, 20135.275.275.165.162,875,800
September 06, 20135.275.275.235.232,763,900
September 05, 20135.255.395.255.26734,700
September 04, 20135.245.255.235.25766,200
September 03, 20135.265.275.235.24570,600
September 02, 20135.245.375.245.26825,000
August 30, 20135.255.375.255.25901,500
August 29, 20135.175.295.175.241,796,100
August 28, 20135.235.295.035.261,209,000
August 27, 20135.275.335.275.301,368,900
August 23, 20135.275.335.275.331,384,800
August 22, 20135.245.405.235.272,079,600
August 16, 20135.295.405.275.4073,200
August 15, 20135.475.475.295.29177,900
August 14, 20135.415.575.375.378,075,100
August 13, 20135.565.565.415.411,666,800
August 12, 20135.335.575.295.573,253,500
August 08, 20135.305.335.175.331,954,800
August 07, 20135.185.275.135.27803,400
August 06, 20135.105.205.075.181,032,600
August 05, 20135.245.245.105.151,373,400
August 02, 20135.155.155.045.131,898,100
August 01, 20135.105.175.035.071,509,900
July 31, 20135.305.315.005.003,204,000
July 30, 20135.435.435.305.371,952,700
July 29, 20135.605.605.405.40899,700
July 26, 20135.675.675.505.608,366,100
July 25, 20135.725.735.675.682,793,300
July 24, 20135.745.745.695.721,572,900
July 23, 20135.685.835.675.792,058,900
July 22, 20135.735.805.675.67239,100
July 19, 20135.705.805.705.771,169,100
July 18, 20135.695.965.695.801,663,200
July 17, 20135.805.805.675.691,014,900
July 16, 20135.825.835.675.801,587,300
July 15, 20135.845.875.675.772,490,600
July 12, 20135.685.835.685.832,937,600
July 11, 20135.675.685.515.631,098,600
July 10, 20135.575.575.515.53501,300
July 09, 20135.435.705.425.601,615,200
July 08, 20135.635.665.335.332,819,700
July 05, 20135.515.705.515.641,266,000
July 04, 20135.475.515.475.50450,900
July 03, 20135.485.505.415.41927,300
July 02, 20135.375.545.375.472,230,800
July 01, 20135.175.335.105.331,185,600
June 28, 20135.275.335.175.171,514,400
June 27, 20135.415.535.235.233,052,200
June 26, 20135.175.405.175.276,269,100
June 25, 20135.205.234.935.178,237,400
June 24, 20135.275.275.215.236,756,900
June 21, 20135.505.505.275.273,899,100
June 20, 20135.715.935.605.605,684,400
June 19, 20135.976.005.675.717,413,600
June 18, 20135.976.175.935.972,826,900
June 17, 20135.806.005.805.88384,900
June 14, 20135.835.915.805.835,472,300
June 13, 20136.336.335.495.8311,630,100
June 11, 20135.795.875.515.8110,939,500
June 10, 20135.875.875.735.809,303,750
June 07, 20135.875.925.735.732,669,250
June 06, 20135.365.875.365.8710,412,250
June 05, 20135.475.555.355.526,192,375
June 04, 20135.265.525.265.475,116,500
June 03, 20135.365.365.085.084,488,750
May 31, 20135.605.735.365.395,638,500
May 30, 20135.875.875.565.591,380,375
May 29, 20135.555.915.555.682,595,000
May 28, 20135.395.765.395.532,439,000
May 27, 20135.555.555.365.363,859,125
May 24, 20135.595.595.525.572,380,125
May 23, 20135.655.655.555.596,030,750
May 22, 20135.645.685.645.671,799,250
May 21, 20135.635.685.635.64970,125
May 20, 20135.915.955.635.635,140,500
May 17, 20135.895.915.875.87874,125
May 16, 20136.086.085.795.894,741,125
May 15, 20136.216.236.046.081,135,500
May 14, 20136.116.215.956.134,052,250
May 10, 20135.876.125.876.114,045,875
May 09, 20135.875.925.845.871,063,125
May 08, 20135.875.955.775.876,216,000
May 07, 20135.975.995.735.879,593,625
May 06, 20136.276.285.896.004,186,500
May 03, 20136.396.476.246.277,592,250
May 02, 20136.236.316.216.31864,375
April 30, 20136.236.406.216.213,355,500
April 29, 20136.336.356.216.215,841,750
April 26, 20136.236.356.236.333,135,000
April 25, 20136.136.316.056.237,848,000
April 24, 20136.676.675.896.0813,503,375
April 23, 20136.996.996.676.676,753,375
April 22, 20137.077.096.916.932,374,500
April 19, 20136.767.206.757.203,084,375
April 18, 20136.966.966.646.765,413,875
April 17, 20137.017.207.007.045,316,750
April 16, 20137.077.246.967.1714,506,500
April 15, 20137.317.397.207.337,446,750
April 12, 20137.577.617.377.454,447,125
April 11, 20137.437.567.407.5212,243,000
April 10, 20136.937.406.937.4021,974,625
April 08, 20136.766.936.676.886,552,750
April 05, 20136.796.816.676.766,969,375
April 04, 20136.846.846.676.792,354,250
April 03, 20136.616.836.496.8313,503,000
April 02, 20136.646.646.516.552,148,375
April 01, 20136.536.656.536.592,022,375
March 27, 20136.656.676.406.405,944,875
March 26, 20136.676.676.616.652,239,500
March 25, 20136.646.776.646.6512,152,250
March 22, 20136.596.676.436.604,587,750
March 21, 20136.566.726.406.616,297,375
March 20, 20136.326.696.326.5312,802,875
March 19, 20136.376.616.136.618,261,625
March 18, 20136.796.796.356.487,482,750
March 15, 20136.806.806.676.7511,695,125
March 14, 20136.406.806.376.8015,784,500
March 13, 20136.296.596.246.5714,160,375
March 12, 20136.326.326.276.299,283,875
March 11, 20135.876.355.846.3529,589,000
March 08, 20135.845.875.805.837,778,250
March 07, 20135.455.805.455.793,145,500
March 06, 20135.735.835.635.805,369,250
March 05, 20135.455.735.455.726,906,375
March 04, 20135.605.605.365.473,406,125
March 01, 20135.655.655.575.593,348,375
February 28, 20135.605.675.575.654,236,000
February 27, 20135.605.615.595.601,645,500
February 26, 20135.475.605.475.572,160,750
February 25, 20135.595.595.575.572,389,875
February 22, 20135.475.635.475.594,528,125
February 21, 20135.655.655.255.4715,210,000
February 20, 20135.805.805.605.658,427,750
February 19, 20135.775.795.685.796,077,250
February 18, 20135.725.775.595.771,594,125
February 15, 20135.765.765.605.722,369,250
February 14, 20135.875.915.605.649,870,000
February 13, 20135.856.035.815.816,307,500
February 12, 20135.845.885.815.842,854,125
February 11, 20135.935.955.845.844,028,625
February 08, 20136.016.015.915.918,049,375
February 07, 20135.686.085.656.0425,311,000
February 06, 20135.615.735.575.649,815,250
February 05, 20135.675.795.535.6012,044,250
February 04, 20135.415.805.295.7317,334,750
February 01, 20135.355.355.255.278,491,125
January 31, 20135.405.415.285.2812,844,125
January 30, 20135.355.655.355.3524,746,625
January 29, 20135.295.375.295.357,422,750
January 28, 20135.245.415.245.293,867,375
January 25, 20135.235.325.205.241,675,500
January 24, 20135.225.335.195.253,300,750
January 23, 20135.315.315.205.224,962,750
January 22, 20135.335.335.315.313,079,125
January 21, 20135.365.475.335.334,488,375
January 18, 20135.375.375.335.362,829,750
January 17, 20135.255.485.255.368,474,625
January 16, 20135.355.355.255.255,290,500
January 15, 20135.365.475.335.359,306,000
January 14, 20135.405.525.355.366,969,000
January 11, 20135.245.515.235.4032,052,375
January 10, 20135.125.124.885.014,782,750
January 09, 20134.855.154.855.1124,866,625
January 08, 20134.544.884.544.846,147,750
January 07, 20134.434.554.404.544,190,250
January 04, 20134.434.434.424.431,441,125
January 03, 20134.354.454.354.433,663,750
January 02, 20134.294.354.294.35333,000