Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 76.07 76.08 76.04 76.07 10,518 +0.02(+0.02%)
Aug 30, 2010 76.03 76.06 76.00 76.05 812,714 +0.09(+0.12%)
Aug 27, 2010 75.96 76.03 75.93 75.96 1,002,300 -0.05(-0.07%)
Aug 26, 2010 76.01 76.04 76.00 76.01 803,040 -0.00(-0.00%)
Aug 25, 2010 76.07 76.09 75.99 76.01 1,295,543 -0.07(-0.09%)
Aug 24, 2010 76.07 76.10 76.04 76.08 178 +0.05(+0.07%)
Aug 23, 2010 76.00 76.04 76.00 76.03 585,121 +0.01(+0.01%)
Aug 20, 2010 76.05 76.05 76.00 76.02 780,128 -0.03(-0.04%)
Aug 19, 2010 76.01 76.06 76.00 76.05 838,320 +0.02(+0.02%)
Aug 18, 2010 76.04 76.04 75.99 76.03 929,081 +0.02(+0.02%)
Aug 17, 2010 76.00 76.01 75.97 76.01 880,175 -0.02(-0.02%)
Aug 16, 2010 76.00 76.03 75.99 76.03 722,870 +0.07(+0.09%)
Aug 13, 2010 75.96 75.98 75.95 75.96 474,357 -0.01(-0.01%)
Aug 12, 2010 75.99 75.99 75.94 75.97 1,725,911 -0.02(-0.02%)
Aug 11, 2010 76.00 76.02 75.98 75.98 830,048 +0.02(+0.02%)
Aug 10, 2010 75.90 75.98 75.89 75.97 1,625,130 +0.04(+0.05%)
Aug 09, 2010 75.97 75.98 75.93 75.93 1,241,809 -0.05(-0.06%)
Aug 06, 2010 75.98 76.00 75.96 75.98 1,043,430 +0.02(+0.02%)
Aug 05, 2010 75.90 75.96 75.89 75.96 1,728,704 +0.09(+0.12%)
Aug 04, 2010 75.92 75.92 75.87 75.87 2,175,289 -0.06(-0.08%)
Aug 03, 2010 75.93 75.96 75.92 75.93 1,601,182 +0.05(+0.07%)
Aug 02, 2010 75.89 75.90 75.87 75.88 1,301,712 -0.02(-0.02%)
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%)
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.