Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 68.45 68.90 68.45 68.74 1,200,771 +0.11(+0.16%)
May 29, 2014 67.97 68.66 67.88 68.63 1,067,521 +0.77(+1.14%)
May 28, 2014 67.80 68.11 67.61 67.86 896,931 +0.18(+0.26%)
May 27, 2014 67.81 67.88 67.51 67.68 697,658 -0.07(-0.10%)
May 23, 2014 67.71 67.75 67.75 67.75 896,190 +0.21(+0.32%)
May 22, 2014 67.77 67.99 67.38 67.54 697,729 -0.41(-0.61%)
May 21, 2014 67.89 68.03 67.48 67.95 737,832 +0.18(+0.26%)
May 20, 2014 67.77 68.20 67.44 67.77 1,026,460 +0.00(+0.00%)
May 19, 2014 67.80 67.97 67.56 67.77 813,096 -0.22(-0.33%)
May 16, 2014 67.84 68.17 67.64 68.00 859,645 +0.23(+0.34%)
May 15, 2014 68.13 68.40 67.68 67.77 1,129,111 -0.60(-0.88%)
May 14, 2014 68.13 68.87 68.13 68.36 1,663,113 +0.15(+0.22%)
May 13, 2014 67.84 68.23 67.61 68.21 1,334,338 +0.56(+0.83%)
May 12, 2014 67.99 67.99 67.31 67.65 1,853,701 -0.24(-0.35%)
May 09, 2014 67.64 67.97 67.44 67.89 1,370,943 +0.38(+0.57%)
May 08, 2014 67.30 67.58 67.08 67.51 1,635,730 +0.11(+0.16%)
May 07, 2014 67.10 67.71 67.01 67.40 1,771,019 +0.40(+0.60%)
May 06, 2014 66.97 67.50 66.39 67.00 2,911,667 +0.03(+0.05%)
May 05, 2014 68.03 68.14 66.73 66.97 4,565,714 -1.74(-2.53%)
May 02, 2014 68.53 69.28 67.76 68.71 2,430,439 +0.14(+0.20%)
May 01, 2014 68.03 69.02 67.11 68.57 3,097,723 -1.00(-1.43%)
Apr 30, 2014 69.92 70.23 69.43 69.57 2,395,902 -0.33(-0.47%)
Apr 29, 2014 70.37 70.89 69.75 69.90 1,413,673 -0.34(-0.48%)
Apr 28, 2014 69.16 70.41 69.16 70.24 2,157,303 +1.18(+1.71%)
Apr 25, 2014 68.27 69.15 68.25 69.06 1,396,214 +0.70(+1.02%)
Apr 24, 2014 68.36 68.67 68.20 68.36 1,183,971 +0.10(+0.15%)
Apr 23, 2014 68.27 68.56 68.07 68.26 1,097,858 +0.02(+0.02%)
Apr 22, 2014 68.99 69.10 68.15 68.24 1,662,900 -0.81(-1.17%)
Apr 21, 2014 69.06 69.32 68.69 69.05 1,240,323 -0.08(-0.12%)
Apr 17, 2014 68.71 69.13 69.13 69.13 1,308,754 +0.25(+0.36%)
Apr 16, 2014 68.55 69.16 68.41 68.88 1,206,256 +0.48(+0.70%)
Apr 15, 2014 67.88 68.53 67.75 68.40 1,545,063 +0.73(+1.08%)
Apr 14, 2014 67.38 67.84 67.34 67.67 1,161,419 +0.52(+0.77%)
Apr 11, 2014 67.53 68.13 67.06 67.15 1,447,328 -0.48(-0.71%)
Apr 10, 2014 67.98 68.72 67.62 67.63 1,921,270 -0.30(-0.44%)
Apr 09, 2014 68.44 68.82 67.83 67.93 1,953,127 -0.37(-0.53%)
Apr 08, 2014 67.53 68.33 67.27 68.29 1,582,383 +0.72(+1.07%)
Apr 07, 2014 67.43 68.57 67.43 67.57 2,626,727 +0.23(+0.34%)
Apr 04, 2014 67.41 67.81 67.21 67.34 1,362,868 +0.18(+0.27%)
Apr 03, 2014 67.09 67.23 66.69 67.16 1,377,781 +0.27(+0.41%)
Apr 02, 2014 66.76 67.37 66.53 66.89 1,188,076 -0.02(-0.02%)
Apr 01, 2014 66.96 66.96 66.16 66.90 1,361,440 -0.08(-0.11%)
Mar 31, 2014 67.21 67.34 66.41 66.98 1,848,168 -0.06(-0.09%)
Mar 28, 2014 67.22 67.25 66.86 67.04 1,188,766 +0.03(+0.05%)
Mar 27, 2014 66.96 68.80 66.82 67.01 2,234,898 +0.11(+0.17%)
Mar 26, 2014 66.63 67.12 66.45 66.89 1,675,759 +0.49(+0.75%)
Mar 25, 2014 67.24 67.26 66.34 66.40 1,613,965 -0.59(-0.89%)
Mar 24, 2014 66.92 67.40 66.68 66.99 1,266,144 +0.37(+0.56%)
Mar 21, 2014 66.92 67.40 66.57 66.62 2,014,353 +0.13(+0.19%)
Mar 20, 2014 66.40 66.70 66.23 66.49 736,158 +0.07(+0.10%)
Mar 19, 2014 67.11 67.34 66.19 66.42 764,760 -0.72(-1.08%)
Mar 18, 2014 66.85 67.39 66.83 67.15 810,884 +0.30(+0.46%)
Mar 17, 2014 66.65 67.00 66.60 66.84 759,986 +0.35(+0.53%)
Mar 14, 2014 66.01 66.58 65.93 66.49 1,325,560 +0.42(+0.63%)
Mar 13, 2014 66.19 66.92 66.03 66.07 1,414,491 +0.02(+0.03%)
Mar 12, 2014 65.55 66.14 65.54 66.05 923,248 +0.16(+0.24%)
Mar 11, 2014 66.16 66.38 65.81 65.89 793,708 -0.10(-0.15%)
Mar 10, 2014 65.77 66.11 65.69 65.99 880,526 +0.21(+0.31%)
Mar 07, 2014 66.01 66.17 65.55 65.78 1,110,105 -0.14(-0.22%)
Mar 06, 2014 65.86 66.31 65.76 65.93 1,031,532 +0.05(+0.08%)
Mar 05, 2014 66.42 66.52 65.76 65.87 1,243,512 -0.76(-1.14%)
Mar 04, 2014 66.19 66.70 65.97 66.64 1,827,177 +0.68(+1.04%)
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.