Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 73.72 73.74 73.72 73.74 1,194,391 -0.01(-0.02%)
Feb 29, 2012 73.75 73.75 73.73 73.75 751,366 +0.00(+0.00%)
Feb 28, 2012 73.75 73.77 73.74 73.75 1,124,834 +0.02(+0.02%)
Feb 27, 2012 73.75 73.76 73.74 73.74 1,214,267 +0.02(+0.02%)
Feb 24, 2012 73.74 73.74 73.72 73.72 4,233,842 -0.02(-0.02%)
Feb 23, 2012 73.73 73.75 73.73 73.74 3,825,129 -0.01(-0.01%)
Feb 22, 2012 73.73 73.74 73.72 73.74 1,836,860 +0.03(+0.05%)
Feb 21, 2012 73.74 73.74 73.71 73.71 2,237,220 -0.02(-0.02%)
Feb 17, 2012 73.74 73.75 73.73 73.73 947,521 -0.02(-0.02%)
Feb 16, 2012 73.77 73.78 73.74 73.74 1,679,343 -0.03(-0.04%)
Feb 15, 2012 73.75 73.79 73.74 73.77 1,407,446 +0.01(+0.01%)
Feb 14, 2012 73.74 73.76 73.74 73.76 1,224,051 +0.02(+0.02%)
Feb 13, 2012 73.77 73.79 73.74 73.74 1,240,160 -0.04(-0.06%)
Feb 10, 2012 73.77 73.80 73.77 73.79 1,173,577 +0.02(+0.02%)
Feb 09, 2012 73.81 73.81 73.77 73.77 877,261 -0.03(-0.05%)
Feb 08, 2012 73.79 73.81 73.79 73.81 1,381,902 +0.00(+0.00%)
Feb 07, 2012 73.82 73.83 73.80 73.81 2,209,162 -0.02(-0.02%)
Feb 06, 2012 73.84 73.84 73.82 73.82 2,729,257 -0.02(-0.02%)
Feb 03, 2012 73.83 73.85 73.82 73.84 2,786,908 +0.00(+0.00%)
Feb 02, 2012 73.84 73.86 73.83 73.84 3,422,830 +0.01(+0.01%)
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.