Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 75.04 75.09 75.02 75.07 1,044,016 +0.03(+0.04%)
Feb 25, 2010 75.04 75.06 75.02 75.04 817,616 +0.06(+0.08%)
Feb 24, 2010 74.93 75.00 74.93 74.98 1,330,919 +0.04(+0.05%)
Feb 23, 2010 74.93 74.97 74.91 74.94 927,251 +0.06(+0.08%)
Feb 22, 2010 74.88 74.89 74.84 74.88 759,764 +0.03(+0.04%)
Feb 19, 2010 74.84 74.86 74.78 74.85 1,507,621 -0.03(-0.04%)
Feb 18, 2010 74.94 74.94 74.87 74.88 990,654 -0.04(-0.06%)
Feb 17, 2010 74.94 74.98 74.90 74.93 749,248 -0.06(-0.08%)
Feb 16, 2010 74.97 75.02 74.94 74.99 816,923 +0.01(+0.01%)
Feb 12, 2010 74.96 74.98 74.98 74.98 563,642 +0.06(+0.08%)
Feb 11, 2010 74.88 74.92 74.85 74.92 1,410,963 +0.03(+0.04%)
Feb 10, 2010 74.99 74.99 74.87 74.89 746,861 -0.08(-0.11%)
Feb 09, 2010 75.02 75.03 74.93 74.97 1,577,021 -0.07(-0.10%)
Feb 08, 2010 75.02 75.06 75.01 75.04 955,275 -0.05(-0.07%)
Feb 05, 2010 75.03 75.12 75.02 75.10 1,518,467 +0.12(+0.16%)
Feb 04, 2010 74.95 75.00 74.93 74.98 695,752 +0.11(+0.14%)
Feb 03, 2010 74.88 74.90 74.85 74.87 1,430,791 -0.05(-0.07%)
Feb 02, 2010 74.90 74.93 74.90 74.93 807,742 +0.01(+0.01%)
Feb 01, 2010 74.93 74.93 74.85 74.92 1,115,645 -0.03(-0.04%)
Jan 29, 2010 74.83 74.95 74.81 74.95 1,004,794 +0.07(+0.10%)
Jan 28, 2010 74.83 74.88 74.81 74.88 1,095,620 +0.04(+0.05%)
Jan 27, 2010 74.93 74.95 74.81 74.84 976,992 -0.03(-0.04%)
Jan 26, 2010 74.90 74.92 74.85 74.87 846,252 +0.01(+0.01%)
Jan 25, 2010 74.89 74.89 74.85 74.86 696,859 -0.06(-0.08%)
Jan 22, 2010 74.86 74.92 74.84 74.92 809,465 +0.06(+0.08%)
Jan 21, 2010 74.77 74.87 74.75 74.86 1,429,119 +0.06(+0.08%)
Jan 20, 2010 74.81 74.84 74.79 74.80 1,211,122 +0.00(+0.00%)
Jan 19, 2010 74.76 74.80 74.74 74.80 1,287,458 +0.02(+0.02%)
Jan 15, 2010 74.76 74.78 74.78 74.78 723,308 +0.06(+0.08%)
Jan 14, 2010 74.69 74.75 74.69 74.72 613,523 +0.07(+0.10%)
Jan 13, 2010 74.67 74.72 74.64 74.64 658,733 -0.06(-0.08%)
Jan 12, 2010 74.70 74.72 74.69 74.71 650,273 +0.06(+0.08%)
Jan 11, 2010 74.63 74.67 74.63 74.64 844,071 +0.04(+0.05%)
Jan 08, 2010 74.63 74.64 74.57 74.61 795,636 +0.07(+0.10%)
Jan 07, 2010 74.55 74.57 74.53 74.54 861,253 -0.02(-0.02%)
Jan 06, 2010 74.56 74.60 74.50 74.55 1,712,476 +0.01(+0.01%)
Jan 05, 2010 74.53 74.58 74.53 74.55 667,396 +0.09(+0.12%)
Jan 04, 2010 74.42 74.47 74.39 74.46 1,361,788 +0.10(+0.13%)
Dec 31, 2009 74.37 74.36 74.36 74.36 706,237 -0.09(-0.12%)
Dec 30, 2009 74.46 74.47 74.43 74.45 876,435 -0.03(-0.04%)
Dec 29, 2009 74.44 74.47 74.41 74.47 956,709 -0.03(-0.04%)
Dec 28, 2009 74.57 74.59 74.50 74.50 1,928,070 -0.11(-0.14%)
Dec 24, 2009 74.63 74.66 74.61 74.61 362,992 -0.09(-0.12%)
Dec 23, 2009 74.74 74.77 74.68 74.70 856,088 +0.00(+0.00%)
Dec 22, 2009 74.75 74.77 74.68 74.70 944,767 -0.09(-0.12%)
Dec 21, 2009 74.84 74.85 74.75 74.79 1,069,393 -0.12(-0.16%)
Dec 18, 2009 74.91 74.93 74.86 74.90 603,120 -0.05(-0.07%)
Dec 17, 2009 74.93 74.96 74.87 74.96 778,725 +0.14(+0.19%)
Dec 16, 2009 74.81 74.87 74.78 74.81 765,694 +0.05(+0.07%)
Dec 15, 2009 74.79 74.79 74.72 74.76 632,434 -0.02(-0.02%)
Dec 14, 2009 74.84 74.84 74.78 74.78 586,615 -0.08(-0.11%)
Dec 11, 2009 74.89 74.90 74.83 74.86 543,042 -0.08(-0.11%)
Dec 10, 2009 74.93 74.98 74.89 74.94 597,574 -0.03(-0.04%)
Dec 09, 2009 75.00 75.02 74.96 74.97 716,720 -0.05(-0.07%)
Dec 08, 2009 75.00 75.03 74.96 75.02 733,276 +0.07(+0.10%)
Dec 07, 2009 74.89 74.95 74.83 74.95 840,756 +0.16(+0.22%)
Dec 04, 2009 74.84 74.84 74.77 74.79 814,846 -0.19(-0.25%)
Dec 03, 2009 74.96 75.01 74.93 74.98 1,166,713 -0.04(-0.06%)
Dec 02, 2009 75.06 75.08 74.99 75.02 963,628 -0.06(-0.08%)
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.