Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 68.70 68.71 68.63 68.68 2,375,280 +0.03(+0.05%)
May 29, 2014 68.66 68.66 68.57 68.65 757,335 +0.12(+0.17%)
May 28, 2014 68.58 68.63 68.53 68.53 970,360 -0.02(-0.02%)
May 27, 2014 68.56 68.60 68.48 68.55 1,887,474 +0.02(+0.02%)
May 23, 2014 68.48 68.53 68.53 68.53 1,426,779 +0.01(+0.01%)
May 22, 2014 68.45 68.53 68.43 68.52 1,360,913 +0.01(+0.01%)
May 21, 2014 68.48 68.55 68.40 68.51 3,047,631 +0.02(+0.02%)
May 20, 2014 68.55 68.56 68.46 68.50 1,516,712 -0.03(-0.05%)
May 19, 2014 68.50 68.58 68.46 68.53 2,222,615 +0.02(+0.02%)
May 16, 2014 68.43 68.51 68.38 68.51 1,582,179 +0.10(+0.14%)
May 15, 2014 68.51 68.51 68.38 68.41 1,155,151 -0.05(-0.07%)
May 14, 2014 68.48 68.50 68.38 68.46 887,340 +0.03(+0.05%)
May 13, 2014 68.40 68.48 68.38 68.43 1,852,047 +0.03(+0.05%)
May 12, 2014 68.35 68.40 68.26 68.40 4,299,766 +0.12(+0.17%)
May 09, 2014 68.30 68.33 68.22 68.28 1,166,522 +0.08(+0.12%)
May 08, 2014 68.27 68.33 68.17 68.20 1,692,365 -0.07(-0.10%)
May 07, 2014 68.27 68.30 68.17 68.27 801,138 +0.07(+0.10%)
May 06, 2014 68.15 68.23 68.12 68.20 980,009 +0.13(+0.19%)
May 05, 2014 68.18 68.22 68.06 68.07 2,868,273 -0.10(-0.15%)
May 02, 2014 68.07 68.18 68.05 68.17 1,531,908 +0.07(+0.10%)
May 01, 2014 68.15 68.15 68.02 68.10 3,275,461 +0.04(+0.07%)
Apr 30, 2014 68.06 68.14 67.99 68.06 2,323,078 +0.05(+0.07%)
Apr 29, 2014 68.06 68.06 67.97 68.01 1,525,782 -0.02(-0.02%)
Apr 28, 2014 67.96 68.02 67.90 68.02 1,607,173 +0.10(+0.15%)
Apr 25, 2014 67.94 67.99 67.87 67.92 1,798,993 +0.02(+0.02%)
Apr 24, 2014 67.96 67.97 67.83 67.91 3,261,918 -0.03(-0.05%)
Apr 23, 2014 67.96 67.96 67.89 67.94 2,345,858 +0.02(+0.02%)
Apr 22, 2014 67.94 67.96 67.86 67.92 2,855,617 +0.05(+0.07%)
Apr 21, 2014 67.87 67.96 67.86 67.87 1,531,332 +0.03(+0.05%)
Apr 17, 2014 67.83 67.84 67.84 67.84 1,449,596 -0.12(-0.17%)
Apr 16, 2014 67.99 67.99 67.86 67.96 1,930,773 +0.08(+0.12%)
Apr 15, 2014 67.87 67.94 67.76 67.87 5,009,455 +0.03(+0.05%)
Apr 14, 2014 67.66 67.89 67.66 67.84 3,630,125 +0.28(+0.41%)
Apr 11, 2014 67.74 67.78 67.53 67.56 8,246,946 -0.25(-0.36%)
Apr 10, 2014 68.02 68.02 67.81 67.81 2,718,183 -0.16(-0.24%)
Apr 09, 2014 67.92 68.01 67.83 67.97 2,542,440 +0.07(+0.10%)
Apr 08, 2014 67.81 67.91 67.74 67.91 2,636,368 +0.15(+0.22%)
Apr 07, 2014 67.83 67.87 67.76 67.76 1,988,603 -0.08(-0.12%)
Apr 04, 2014 67.87 67.91 67.81 67.84 3,397,133 +0.12(+0.17%)
Apr 03, 2014 67.78 67.81 67.71 67.73 1,251,640 +0.02(+0.02%)
Apr 02, 2014 67.71 67.76 67.68 67.71 1,602,003 +0.00(+0.00%)
Apr 01, 2014 67.73 67.76 67.68 67.71 4,032,661 +0.03(+0.04%)
Mar 31, 2014 67.70 67.71 67.65 67.68 1,460,274 +0.08(+0.12%)
Mar 28, 2014 67.60 67.65 67.54 67.60 1,078,289 +0.08(+0.12%)
Mar 27, 2014 67.57 67.57 67.43 67.52 1,772,598 +0.03(+0.05%)
Mar 26, 2014 67.60 67.66 67.48 67.48 2,078,693 -0.05(-0.07%)
Mar 25, 2014 67.53 67.60 67.50 67.53 1,522,211 +0.03(+0.05%)
Mar 24, 2014 67.50 67.52 67.37 67.50 1,827,708 +0.15(+0.22%)
Mar 21, 2014 67.42 67.48 67.30 67.35 2,049,262 -0.07(-0.10%)
Mar 20, 2014 67.14 67.42 67.14 67.42 2,048,148 +0.23(+0.34%)
Mar 19, 2014 67.48 67.50 67.11 67.19 4,875,231 -0.23(-0.34%)
Mar 18, 2014 67.32 67.46 67.29 67.42 1,957,455 +0.21(+0.32%)
Mar 17, 2014 67.24 67.32 67.21 67.21 1,710,277 +0.07(+0.10%)
Mar 14, 2014 67.17 67.27 67.14 67.14 1,708,822 -0.10(-0.15%)
Mar 13, 2014 67.37 67.39 67.12 67.24 3,609,875 -0.10(-0.15%)
Mar 12, 2014 67.32 67.39 67.25 67.34 2,264,592 +0.02(+0.02%)
Mar 11, 2014 67.35 67.40 67.25 67.32 1,564,400 +0.03(+0.05%)
Mar 10, 2014 67.29 67.34 67.24 67.29 2,402,522 -0.03(-0.05%)
Mar 07, 2014 67.48 67.52 67.27 67.32 4,676,745 -0.20(-0.29%)
Mar 06, 2014 67.66 67.73 67.52 67.52 1,065,830 -0.16(-0.24%)
Mar 05, 2014 67.75 67.75 67.61 67.68 2,292,871 -0.05(-0.07%)
Mar 04, 2014 67.66 67.74 67.62 67.73 1,894,315 +0.16(+0.24%)
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.