Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 73.89 73.90 73.85 73.89 4,273,357 +0.03(+0.04%)
May 30, 2012 73.84 73.87 73.84 73.86 1,417,295 +0.03(+0.05%)
May 29, 2012 73.82 73.84 73.82 73.83 1,481,802 -0.02(-0.02%)
May 25, 2012 73.84 73.84 73.81 73.84 909,617 +0.03(+0.05%)
May 24, 2012 73.81 73.81 73.80 73.81 737,331 -0.03(-0.04%)
May 23, 2012 73.83 73.84 73.81 73.84 1,061,341 +0.03(+0.05%)
May 22, 2012 73.82 73.82 73.80 73.80 1,364,098 -0.03(-0.04%)
May 21, 2012 73.82 73.83 73.80 73.83 1,091,338 +0.01(+0.01%)
May 18, 2012 73.81 73.82 73.79 73.82 3,105,421 +0.01(+0.01%)
May 17, 2012 73.84 73.84 73.81 73.81 2,165,552 -0.03(-0.05%)
May 16, 2012 73.84 73.84 73.83 73.84 1,356,326 -0.01(-0.01%)
May 15, 2012 73.86 73.88 73.84 73.85 3,738,785 -0.01(-0.01%)
May 14, 2012 73.86 73.87 73.86 73.86 914,210 -0.01(-0.01%)
May 11, 2012 73.87 73.87 73.85 73.87 494,007 +0.01(+0.01%)
May 10, 2012 73.85 73.87 73.84 73.86 1,224,866 -0.01(-0.01%)
May 09, 2012 73.87 73.88 73.86 73.87 1,441,433 -0.01(-0.01%)
May 08, 2012 73.87 73.88 73.85 73.88 1,162,296 +0.01(+0.01%)
May 07, 2012 73.87 73.88 73.86 73.87 1,503,706 +0.00(+0.00%)
May 04, 2012 73.87 73.87 73.86 73.87 913,159 +0.03(+0.04%)
May 03, 2012 73.84 73.86 73.84 73.84 1,002,371 -0.01(-0.01%)
May 02, 2012 73.84 73.85 73.84 73.85 2,409,024 +0.01(+0.01%)
May 01, 2012 73.84 73.86 73.83 73.84 9,372,489 -0.00(-0.00%)
Apr 30, 2012 73.85 73.85 73.84 73.85 737,314 +0.02(+0.02%)
Apr 27, 2012 73.85 73.85 73.83 73.83 813,832 -0.02(-0.02%)
Apr 26, 2012 73.85 73.85 73.83 73.85 813,848 +0.01(+0.01%)
Apr 25, 2012 73.81 73.85 73.81 73.84 1,045,449 +0.02(+0.02%)
Apr 24, 2012 73.85 73.85 73.82 73.82 1,314,781 -0.03(-0.04%)
Apr 23, 2012 73.85 73.85 73.83 73.85 847,471 +0.02(+0.02%)
Apr 20, 2012 73.82 73.83 73.80 73.83 575,441 +0.00(+0.00%)
Apr 19, 2012 73.81 73.83 73.81 73.83 639,037 +0.01(+0.01%)
Apr 18, 2012 73.83 73.83 73.81 73.82 536,617 +0.02(+0.02%)
Apr 17, 2012 73.81 73.82 73.79 73.80 884,048 +0.00(+0.00%)
Apr 16, 2012 73.81 73.82 73.80 73.80 651,806 +0.00(+0.00%)
Apr 13, 2012 73.81 73.81 73.79 73.80 3,270,831 +0.01(+0.01%)
Apr 12, 2012 73.80 73.80 73.78 73.79 967,212 +0.01(+0.01%)
Apr 11, 2012 73.77 73.79 73.77 73.78 2,629,536 -0.01(-0.01%)
Apr 10, 2012 73.76 73.79 73.75 73.79 1,172,199 +0.03(+0.05%)
Apr 09, 2012 73.73 73.76 73.73 73.76 1,027,669 +0.05(+0.07%)
Apr 05, 2012 73.70 73.71 73.69 73.71 867,968 +0.03(+0.04%)
Apr 04, 2012 73.71 73.71 73.67 73.68 1,596,528 +0.02(+0.02%)
Apr 03, 2012 73.71 73.71 73.65 73.66 1,866,078 -0.05(-0.07%)
Apr 02, 2012 73.73 73.73 73.70 73.71 795,674 +0.02(+0.02%)
Mar 30, 2012 73.70 73.71 73.69 73.70 1,086,084 -0.01(-0.01%)
Mar 29, 2012 73.71 73.71 73.69 73.71 845,719 +0.03(+0.04%)
Mar 28, 2012 73.70 73.71 73.68 73.68 842,763 -0.02(-0.02%)
Mar 27, 2012 73.69 73.71 73.67 73.70 1,248,322 +0.03(+0.04%)
Mar 26, 2012 73.66 73.67 73.65 73.67 1,184,827 +0.02(+0.02%)
Mar 23, 2012 73.66 73.67 73.65 73.65 799,051 +0.01(+0.01%)
Mar 22, 2012 73.65 73.65 73.64 73.64 960,982 +0.01(+0.01%)
Mar 21, 2012 73.62 73.64 73.60 73.64 654,675 +0.04(+0.06%)
Mar 20, 2012 73.61 73.63 73.57 73.59 908,169 -0.02(-0.02%)
Mar 19, 2012 73.63 73.64 73.59 73.61 2,586,634 -0.05(-0.07%)
Mar 16, 2012 73.65 73.67 73.63 73.66 3,192,940 +0.04(+0.06%)
Mar 15, 2012 73.61 73.64 73.60 73.62 4,267,687 +0.04(+0.06%)
Mar 14, 2012 73.64 73.65 73.57 73.57 1,546,280 -0.10(-0.14%)
Mar 13, 2012 73.70 73.71 73.67 73.68 1,469,802 -0.04(-0.06%)
Mar 12, 2012 73.73 73.74 73.71 73.72 871,395 +0.01(+0.01%)
Mar 09, 2012 73.73 73.74 73.71 73.71 755,589 +0.00(+0.00%)
Mar 08, 2012 73.74 73.74 73.71 73.71 1,098,442 -0.03(-0.04%)
Mar 07, 2012 73.76 73.77 73.74 73.74 672,638 -0.02(-0.02%)
Mar 06, 2012 73.78 73.78 73.76 73.76 2,611,659 +0.00(+0.00%)
Mar 05, 2012 73.75 73.76 73.74 73.76 1,334,275 +0.00(+0.00%)
Mar 02, 2012 73.75 73.77 73.75 73.76 1,046,232 +0.02(+0.02%)
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.