Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 75.89 75.92 75.88 75.89 1,181,025 +0.04(+0.05%)
Jul 29, 2010 75.84 75.87 75.81 75.86 2,449,782 +0.06(+0.08%)
Jul 28, 2010 75.78 75.83 75.74 75.79 1,414,346 +0.07(+0.10%)
Jul 27, 2010 75.75 75.75 75.70 75.72 1,464,914 -0.05(-0.06%)
Jul 26, 2010 75.79 75.79 75.75 75.77 2,276,760 -0.03(-0.04%)
Jul 23, 2010 75.83 75.87 75.79 75.79 1,193,467 -0.04(-0.05%)
Jul 22, 2010 75.84 75.85 75.80 75.83 656,567 -0.03(-0.04%)
Jul 21, 2010 75.81 75.88 75.80 75.86 750,852 +0.04(+0.05%)
Jul 20, 2010 75.83 75.83 75.79 75.82 1,383,482 +0.03(+0.04%)
Jul 19, 2010 75.80 75.82 75.79 75.79 587,630 -0.03(-0.04%)
Jul 16, 2010 75.82 75.83 75.75 75.82 901,322 +0.07(+0.10%)
Jul 15, 2010 75.74 75.80 75.74 75.75 599,932 +0.02(+0.02%)
Jul 14, 2010 75.70 75.76 75.69 75.73 1,200,253 +0.08(+0.11%)
Jul 13, 2010 75.67 75.69 75.63 75.65 1,524,485 -0.05(-0.07%)
Jul 12, 2010 75.71 75.72 75.69 75.70 1,124,936 +0.01(+0.01%)
Jul 09, 2010 75.70 75.72 75.68 75.70 681,595 -0.03(-0.04%)
Jul 08, 2010 75.70 75.74 75.68 75.72 1,191,983 +0.01(+0.01%)
Jul 07, 2010 75.74 75.76 75.69 75.71 1,136,782 -0.01(-0.01%)
Jul 06, 2010 75.70 75.75 75.67 75.72 1,514,812 +0.00(+0.00%)
Jul 02, 2010 75.72 75.73 75.66 75.72 627,395 +0.00(+0.00%)
Jul 01, 2010 75.72 75.78 75.70 75.72 1,953,651 -0.02(-0.03%)
Jun 30, 2010 75.73 75.76 75.67 75.75 1,448,278 -0.02(-0.02%)
Jun 29, 2010 75.72 75.77 75.72 75.76 1,158,687 +0.08(+0.11%)
Jun 25, 2010 75.68 75.70 75.62 75.68 1,064,925 +0.03(+0.04%)
Jun 24, 2010 75.66 75.68 75.62 75.66 909,752 +0.02(+0.02%)
Jun 23, 2010 75.59 75.65 75.59 75.64 2,305,087 +0.05(+0.07%)
Jun 22, 2010 75.52 75.58 75.51 75.58 2,543,317 +0.04(+0.05%)
Jun 21, 2010 75.49 75.55 75.47 75.55 2,110,969 +0.01(+0.01%)
Jun 18, 2010 75.54 75.56 75.52 75.54 657,375 +0.01(+0.01%)
Jun 17, 2010 75.51 75.59 75.51 75.53 1,548,295 +0.05(+0.06%)
Jun 16, 2010 75.52 75.52 75.47 75.49 1,629,064 +0.02(+0.02%)
Jun 15, 2010 75.51 75.52 75.45 75.47 1,346,680 -0.04(-0.05%)
Jun 14, 2010 75.43 75.51 75.43 75.50 770,609 +0.02(+0.02%)
Jun 11, 2010 75.47 75.52 75.43 75.49 783,154 +0.08(+0.11%)
Jun 10, 2010 75.49 75.49 75.40 75.40 2,699 -0.10(-0.13%)
Jun 09, 2010 75.47 75.52 75.46 75.50 632,307 +0.01(+0.01%)
Jun 08, 2010 75.49 75.53 75.47 75.49 1,166,913 -0.01(-0.01%)
Jun 07, 2010 75.46 75.53 75.45 75.50 1,725,603 -0.03(-0.04%)
Jun 04, 2010 75.53 75.54 75.48 75.53 1,587,281 +0.17(+0.23%)
Jun 03, 2010 75.33 75.40 75.32 75.36 1,216,315 -0.02(-0.02%)
Jun 02, 2010 75.42 75.44 75.37 75.38 2,322,633 -0.05(-0.07%)
Jun 01, 2010 75.42 75.49 75.40 75.43 1,598,318 +0.00(+0.00%)
May 28, 2010 75.43 75.44 75.31 75.43 834,869 +0.14(+0.19%)
May 27, 2010 75.26 75.30 75.25 75.29 1,239,111 -0.05(-0.07%)
May 26, 2010 75.37 75.37 75.25 75.34 1,376,614 -0.06(-0.08%)
May 25, 2010 75.49 75.49 75.38 75.40 1,975,526 -0.01(-0.01%)
May 24, 2010 75.44 75.46 75.40 75.41 1,217,699 -0.01(-0.01%)
May 21, 2010 75.52 75.54 75.41 75.42 3,060,715 -0.05(-0.07%)
May 20, 2010 75.48 75.53 75.42 75.48 4,680,285 +0.09(+0.12%)
May 19, 2010 75.40 75.45 75.37 75.39 3,381,834 -0.04(-0.05%)
May 18, 2010 75.32 75.43 75.31 75.42 849,307 +0.08(+0.11%)
May 17, 2010 75.36 75.40 75.32 75.34 1,593,087 -0.03(-0.04%)
May 14, 2010 75.37 75.40 75.30 75.37 1,234,772 +0.10(+0.13%)
May 13, 2010 75.22 75.27 75.20 75.27 1,103,432 +0.05(+0.06%)
May 12, 2010 75.23 75.24 75.19 75.22 815,995 -0.02(-0.02%)
May 11, 2010 75.22 75.25 75.20 75.24 788,382 +0.04(+0.06%)
May 10, 2010 75.21 75.25 75.19 75.20 1,499,390 -0.10(-0.13%)
May 07, 2010 75.32 75.40 75.22 75.30 4,042,470 -0.03(-0.04%)
May 06, 2010 75.22 75.42 75.17 75.32 830 +0.11(+0.14%)
May 05, 2010 75.16 75.24 75.14 75.22 1,975,218 +0.15(+0.20%)
May 04, 2010 75.08 75.11 75.05 75.06 1,355,539 +0.05(+0.06%)
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.