Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 68.85 69.38 68.63 69.31 3,160,446 +0.34(+0.49%)
May 29, 2014 68.58 69.00 68.04 68.97 2,438,127 +0.56(+0.82%)
May 28, 2014 68.23 68.68 68.13 68.41 2,992,229 +0.25(+0.37%)
May 27, 2014 68.28 68.52 67.92 68.16 3,510,484 +0.06(+0.09%)
May 23, 2014 67.50 68.10 68.10 68.10 3,128,000 +0.43(+0.64%)
May 22, 2014 67.27 67.69 67.12 67.67 1,393,877 +0.45(+0.66%)
May 21, 2014 67.01 67.39 66.88 67.22 2,640,467 +0.53(+0.79%)
May 20, 2014 67.11 67.16 66.43 66.69 2,664,263 -0.34(-0.51%)
May 19, 2014 66.85 67.66 66.85 67.03 2,187,723 +0.01(+0.01%)
May 16, 2014 66.97 67.10 66.32 67.02 3,105,721 +0.19(+0.28%)
May 15, 2014 67.45 67.71 66.34 66.83 4,349,466 -0.89(-1.31%)
May 14, 2014 67.85 68.15 67.59 67.72 2,546,339 +0.03(+0.04%)
May 13, 2014 67.85 68.07 67.41 67.69 2,931,504 -0.50(-0.73%)
May 12, 2014 68.10 68.32 68.02 68.19 2,613,769 +0.41(+0.60%)
May 09, 2014 68.05 68.22 67.49 67.78 3,721,422 -0.32(-0.47%)
May 08, 2014 68.00 68.72 67.81 68.10 2,986,801 +0.05(+0.07%)
May 07, 2014 67.56 68.11 67.07 68.05 3,330,623 +0.86(+1.28%)
May 06, 2014 67.15 67.49 66.91 67.19 2,510,164 -0.20(-0.30%)
May 05, 2014 66.73 67.60 66.63 67.39 2,899,171 +0.54(+0.81%)
May 02, 2014 66.64 67.30 66.62 66.85 2,749,188 +0.09(+0.13%)
May 01, 2014 66.86 67.21 66.36 66.76 3,554,589 -0.56(-0.83%)
Apr 30, 2014 66.73 67.47 66.70 67.32 3,100,564 +0.14(+0.21%)
Apr 29, 2014 67.07 67.56 66.84 67.18 2,362,952 +0.41(+0.61%)
Apr 28, 2014 67.13 67.40 66.23 66.77 3,380,135 +0.11(+0.17%)
Apr 25, 2014 67.23 67.27 66.45 66.66 2,862,155 -0.45(-0.67%)
Apr 24, 2014 67.32 67.50 66.73 67.11 2,668,961 -0.23(-0.34%)
Apr 23, 2014 67.10 67.73 67.10 67.34 2,626,098 -0.01(-0.01%)
Apr 22, 2014 67.03 67.55 66.78 67.35 3,758,113 +0.32(+0.48%)
Apr 21, 2014 67.38 67.58 66.89 67.03 3,658,385 +0.05(+0.07%)
Apr 17, 2014 67.16 66.98 66.98 66.98 6,970,100 -0.74(-1.09%)
Apr 16, 2014 67.32 67.95 67.20 67.72 5,001,854 +0.82(+1.23%)
Apr 15, 2014 66.64 67.14 65.98 66.90 4,883,069 +0.31(+0.47%)
Apr 14, 2014 66.44 66.85 66.07 66.59 3,975,168 +0.50(+0.76%)
Apr 11, 2014 66.00 66.59 65.95 66.09 4,416,980 -0.38(-0.57%)
Apr 10, 2014 67.48 67.80 66.39 66.47 5,278,616 -1.05(-1.56%)
Apr 09, 2014 67.01 67.73 66.87 67.52 3,901,608 +0.73(+1.09%)
Apr 08, 2014 66.73 67.25 66.18 66.79 3,747,315 +0.03(+0.04%)
Apr 07, 2014 67.26 67.69 66.40 66.76 5,441,383 -0.58(-0.86%)
Apr 04, 2014 68.44 68.82 67.00 67.34 3,752,300 -0.67(-0.99%)
Apr 03, 2014 68.23 68.68 67.66 68.01 2,919,470 -0.11(-0.16%)
Apr 02, 2014 67.70 68.25 67.53 68.12 4,250,786 +0.36(+0.53%)
Apr 01, 2014 67.14 67.96 67.01 67.76 3,679,645 +0.66(+0.98%)
Mar 31, 2014 66.97 67.38 66.81 67.10 2,831,755 +0.48(+0.72%)
Mar 28, 2014 66.71 67.30 66.30 66.62 2,917,271 +0.05(+0.08%)
Mar 27, 2014 66.60 66.80 65.90 66.57 3,463,006 +0.06(+0.09%)
Mar 26, 2014 67.47 67.74 66.49 66.51 4,373,508 -0.72(-1.07%)
Mar 25, 2014 66.68 67.49 66.68 67.23 3,754,321 +0.74(+1.11%)
Mar 24, 2014 67.15 67.44 66.00 66.49 3,661,606 -0.49(-0.73%)
Mar 21, 2014 67.49 67.52 66.87 66.98 6,827,455 +0.40(+0.60%)
Mar 20, 2014 65.78 66.65 65.73 66.58 2,263,898 +0.51(+0.77%)
Mar 19, 2014 66.88 67.08 65.66 66.07 3,232,109 -0.73(-1.09%)
Mar 18, 2014 66.44 67.05 66.44 66.80 2,690,649 +0.42(+0.63%)
Mar 17, 2014 66.34 66.93 66.07 66.38 3,975,483 +0.61(+0.93%)
Mar 14, 2014 65.92 66.47 65.68 65.77 4,342,222 +0.06(+0.09%)
Mar 13, 2014 66.95 67.32 65.38 65.71 5,696,627 -0.72(-1.08%)
Mar 12, 2014 65.76 66.66 65.52 66.43 5,606,132 +0.42(+0.64%)
Mar 11, 2014 66.69 67.00 65.95 66.01 5,883,029 -1.34(-1.99%)
Mar 10, 2014 67.16 67.58 66.91 67.35 2,713,170 +0.11(+0.16%)
Mar 07, 2014 67.79 67.79 67.05 67.24 2,931,592 -0.26(-0.39%)
Mar 06, 2014 67.33 67.95 67.33 67.50 3,491,807 +0.26(+0.39%)
Mar 05, 2014 67.17 67.42 66.90 67.24 3,319,212 -0.02(-0.03%)
Mar 04, 2014 66.61 67.30 66.61 67.26 4,050,491 +1.37(+2.08%)
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.