Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 73.96 74.00 73.96 73.98 1,079,301 +0.04(+0.06%)
Aug 30, 2012 73.94 73.96 73.92 73.94 759,417 +0.01(+0.01%)
Aug 29, 2012 73.92 73.93 73.91 73.93 585,450 +0.01(+0.01%)
Aug 27, 2012 73.93 73.93 73.92 73.92 834,959 -0.01(-0.01%)
Aug 24, 2012 73.93 73.94 73.91 73.93 738,574 +0.00(+0.00%)
Aug 23, 2012 73.93 73.95 73.92 73.93 558,444 +0.01(+0.01%)
Aug 22, 2012 73.91 73.93 73.89 73.92 722,210 +0.04(+0.06%)
Aug 21, 2012 73.88 73.89 73.86 73.88 1,896,704 +0.00(+0.00%)
Aug 20, 2012 73.88 73.90 73.88 73.88 612,779 +0.00(+0.00%)
Aug 17, 2012 73.89 73.89 73.88 73.88 659,195 +0.01(+0.01%)
Aug 16, 2012 73.89 73.90 73.86 73.87 911,182 -0.01(-0.01%)
Aug 15, 2012 73.89 73.90 73.88 73.88 792,686 -0.03(-0.04%)
Aug 14, 2012 73.91 73.91 73.90 73.91 2,006,398 -0.02(-0.02%)
Aug 13, 2012 73.91 73.92 73.91 73.92 706,974 +0.01(+0.01%)
Aug 10, 2012 73.92 73.92 73.91 73.91 711,429 +0.02(+0.02%)
Aug 09, 2012 73.89 73.91 73.89 73.90 636,569 +0.00(+0.00%)
Aug 08, 2012 73.92 73.92 73.89 73.90 1,455,948 -0.03(-0.04%)
Aug 07, 2012 73.94 73.94 73.91 73.92 735,698 -0.03(-0.05%)
Aug 06, 2012 73.97 73.97 73.95 73.96 2,678,193 +0.01(+0.01%)
Aug 03, 2012 73.96 73.97 73.94 73.95 1,038,611 -0.03(-0.04%)
Aug 02, 2012 73.97 73.99 73.97 73.97 675,527 +0.01(+0.01%)
Aug 01, 2012 74.00 74.00 73.97 73.97 2,298,883 -0.01(-0.02%)
Jul 31, 2012 73.99 74.00 73.97 73.98 1,047,685 +0.02(+0.02%)
Jul 30, 2012 73.95 73.97 73.94 73.96 2,649,200 +0.03(+0.05%)
Jul 27, 2012 73.94 73.96 73.91 73.93 1,037,181 -0.05(-0.07%)
Jul 26, 2012 73.97 73.98 73.97 73.98 2,317,652 +0.00(+0.00%)
Jul 25, 2012 74.00 74.00 73.97 73.98 1,150,661 +0.01(+0.01%)
Jul 24, 2012 73.98 73.99 73.97 73.97 3,277,869 -0.02(-0.02%)
Jul 23, 2012 73.99 74.00 73.97 73.99 461,409 +0.01(+0.01%)
Jul 20, 2012 73.97 73.99 73.96 73.98 2,566,615 +0.01(+0.01%)
Jul 19, 2012 73.96 73.98 73.96 73.97 1,649,088 +0.02(+0.02%)
Jul 18, 2012 73.93 73.96 73.93 73.95 3,426,070 +0.02(+0.02%)
Jul 17, 2012 73.93 73.94 73.93 73.93 2,513,740 -0.01(-0.01%)
Jul 16, 2012 73.94 73.96 73.94 73.94 949,247 +0.03(+0.04%)
Jul 13, 2012 73.91 73.93 73.89 73.92 724,510 +0.02(+0.02%)
Jul 12, 2012 73.89 73.90 73.88 73.90 407,689 +0.02(+0.02%)
Jul 11, 2012 73.88 73.89 73.87 73.88 639,242 +0.01(+0.01%)
Jul 10, 2012 73.89 73.89 73.87 73.87 560,047 +0.00(+0.00%)
Jul 09, 2012 73.88 73.89 73.87 73.87 641,117 +0.00(+0.00%)
Jul 06, 2012 73.87 73.88 73.86 73.87 1,831,870 +0.02(+0.03%)
Jul 05, 2012 73.84 73.86 73.84 73.85 1,377,288 +0.03(+0.04%)
Jul 03, 2012 73.83 73.85 73.82 73.82 1,288,626 -0.02(-0.02%)
Jul 02, 2012 73.82 73.85 73.82 73.84 17,116,256 +0.02(+0.03%)
Jun 29, 2012 73.80 73.83 73.80 73.82 1,329,425 +0.00(+0.00%)
Jun 28, 2012 73.82 73.83 73.81 73.82 1,036,646 +0.01(+0.01%)
Jun 27, 2012 73.82 73.82 73.79 73.81 3,572,811 +0.00(+0.00%)
Jun 26, 2012 73.82 73.82 73.80 73.81 3,795,664 -0.02(-0.02%)
Jun 25, 2012 73.82 73.84 73.82 73.82 3,384,202 +0.00(+0.00%)
Jun 22, 2012 73.82 73.82 73.81 73.82 1,421,015 +0.01(+0.01%)
Jun 21, 2012 73.81 73.82 73.81 73.82 801,136 +0.01(+0.01%)
Jun 20, 2012 73.84 73.86 73.80 73.81 3,479,338 -0.03(-0.04%)
Jun 19, 2012 73.84 73.85 73.83 73.83 2,013,534 -0.01(-0.01%)
Jun 18, 2012 73.85 73.85 73.83 73.84 4,347,553 -0.02(-0.02%)
Jun 15, 2012 73.84 73.86 73.83 73.86 547,235 +0.03(+0.04%)
Jun 14, 2012 73.85 73.85 73.82 73.83 1,138,299 +0.01(+0.01%)
Jun 13, 2012 73.84 73.84 73.82 73.82 614,149 -0.01(-0.01%)
Jun 12, 2012 73.86 73.86 73.82 73.83 1,815,561 -0.03(-0.05%)
Jun 11, 2012 73.84 73.87 73.84 73.87 1,217,563 +0.00(+0.00%)
Jun 08, 2012 73.88 73.88 73.86 73.87 1,246,227 +0.00(+0.00%)
Jun 07, 2012 73.88 73.88 73.84 73.87 3,313,208 -0.01(-0.01%)
Jun 06, 2012 73.90 73.90 73.87 73.88 1,580,123 -0.03(-0.04%)
Jun 05, 2012 73.89 73.90 73.88 73.90 1,904,361 +0.02(+0.02%)
Jun 04, 2012 73.89 73.90 73.89 73.89 6,628,827 -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.