Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 75.28 75.29 75.17 75.28 836,506 +0.14(+0.19%)
May 27, 2010 75.11 75.15 75.10 75.14 1,241,541 -0.05(-0.07%)
May 26, 2010 75.22 75.22 75.10 75.19 1,379,313 -0.06(-0.08%)
May 25, 2010 75.34 75.34 75.23 75.26 1,979,399 -0.01(-0.01%)
May 24, 2010 75.29 75.31 75.25 75.27 1,220,086 -0.01(-0.01%)
May 21, 2010 75.37 75.39 75.27 75.27 3,066,716 -0.05(-0.07%)
May 20, 2010 75.33 75.38 75.27 75.33 4,689,462 +0.09(+0.12%)
May 19, 2010 75.25 75.30 75.23 75.24 3,388,465 -0.04(-0.05%)
May 18, 2010 75.18 75.28 75.16 75.27 850,972 +0.08(+0.11%)
May 17, 2010 75.21 75.26 75.17 75.19 1,596,211 -0.03(-0.04%)
May 14, 2010 75.22 75.25 75.15 75.22 1,237,193 +0.10(+0.13%)
May 13, 2010 75.07 75.12 75.05 75.12 1,105,596 +0.04(+0.06%)
May 12, 2010 75.09 75.10 75.04 75.08 817,595 -0.02(-0.02%)
May 11, 2010 75.07 75.10 75.05 75.10 789,928 +0.04(+0.06%)
May 10, 2010 75.06 75.10 75.04 75.05 1,502,330 -0.10(-0.13%)
May 07, 2010 75.18 75.26 75.07 75.15 4,050,396 -0.03(-0.04%)
May 06, 2010 75.07 75.27 75.02 75.18 831 +0.11(+0.14%)
May 05, 2010 75.01 75.09 75.00 75.07 1,979,091 +0.15(+0.20%)
May 04, 2010 74.93 74.96 74.91 74.92 1,358,197 +0.04(+0.06%)
May 03, 2010 74.86 74.90 74.84 74.87 551,041 -0.07(-0.10%)
Apr 30, 2010 74.87 74.94 74.86 74.94 576,591 +0.09(+0.12%)
Apr 29, 2010 74.85 74.85 74.81 74.85 469,866 +0.02(+0.02%)
Apr 28, 2010 74.81 74.84 74.77 74.84 1,415,514 -0.02(-0.02%)
Apr 27, 2010 74.78 74.89 74.76 74.85 1,706,296 +0.14(+0.19%)
Apr 26, 2010 74.72 74.75 74.69 74.71 608,099 +0.00(+0.00%)
Apr 23, 2010 74.71 74.73 74.67 74.71 733,804 -0.03(-0.04%)
Apr 22, 2010 74.81 74.85 74.74 74.74 500,058 -0.05(-0.07%)
Apr 21, 2010 74.76 74.79 74.73 74.79 722,804 +0.01(+0.01%)
Apr 20, 2010 74.77 74.78 74.74 74.78 997,850 +0.01(+0.01%)
Apr 19, 2010 74.85 74.85 74.77 74.77 737,130 -0.07(-0.10%)
Apr 16, 2010 74.77 74.86 74.76 74.85 893,693 +0.12(+0.16%)
Apr 15, 2010 74.68 74.75 74.67 74.73 1,344,640 +0.05(+0.07%)
Apr 14, 2010 74.69 74.72 74.67 74.67 1,082,214 +0.00(+0.00%)
Apr 13, 2010 74.73 74.73 74.66 74.67 821,186 -0.02(-0.02%)
Apr 12, 2010 74.67 74.71 74.66 74.69 1,171,314 +0.04(+0.05%)
Apr 09, 2010 74.62 74.67 74.60 74.66 537,047 +0.02(+0.02%)
Apr 08, 2010 74.70 74.71 74.64 74.64 791,287 -0.02(-0.02%)
Apr 07, 2010 74.58 74.66 74.58 74.66 2,018,810 +0.12(+0.16%)
Apr 06, 2010 74.54 74.55 74.50 74.54 1,130,420 +0.02(+0.02%)
Apr 05, 2010 74.57 74.58 74.48 74.52 4,194,463 -0.17(-0.23%)
Apr 01, 2010 74.73 74.69 74.69 74.69 678,852 -0.03(-0.04%)
Mar 31, 2010 74.69 74.76 74.68 74.72 2,431,333 +0.05(+0.07%)
Mar 30, 2010 74.68 74.68 74.65 74.67 784,645 -0.02(-0.02%)
Mar 29, 2010 74.66 74.68 74.63 74.68 1,360,776 +0.04(+0.05%)
Mar 26, 2010 74.60 74.66 74.59 74.65 663,789 +0.04(+0.06%)
Mar 25, 2010 74.60 74.61 74.53 74.60 847,618 +0.03(+0.04%)
Mar 24, 2010 74.64 74.68 74.57 74.58 727,097 -0.12(-0.16%)
Mar 23, 2010 74.73 74.75 74.68 74.69 519,058 -0.03(-0.04%)
Mar 22, 2010 74.72 74.75 74.70 74.72 515,313 +0.03(+0.04%)
Mar 19, 2010 74.72 74.75 74.68 74.69 666,219 -0.05(-0.07%)
Mar 18, 2010 74.77 74.77 74.72 74.75 675,389 -0.04(-0.06%)
Mar 17, 2010 74.79 74.80 74.76 74.79 1,072,441 +0.02(+0.02%)
Mar 16, 2010 74.76 74.82 74.72 74.77 862,589 +0.02(+0.02%)
Mar 15, 2010 74.75 74.76 74.75 74.76 472,410 +0.03(+0.04%)
Mar 12, 2010 74.71 74.76 74.69 74.73 1,227,881 +0.01(+0.01%)
Mar 11, 2010 74.74 74.77 74.72 74.72 1,967,586 -0.09(-0.12%)
Mar 10, 2010 74.78 74.83 74.78 74.81 1,361,276 -0.02(-0.02%)
Mar 09, 2010 74.82 74.84 74.79 74.83 715,608 +0.05(+0.07%)
Mar 08, 2010 74.78 74.79 74.76 74.77 1,052,189 -0.04(-0.05%)
Mar 05, 2010 74.80 74.82 74.75 74.81 1,277,869 -0.06(-0.08%)
Mar 04, 2010 74.86 74.90 74.84 74.87 915,764 -0.03(-0.04%)
Mar 03, 2010 74.89 74.94 74.86 74.90 1,343,988 -0.01(-0.01%)
Mar 02, 2010 74.90 74.94 74.89 74.91 1,281,736 +0.00(+0.00%)
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.