Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 71.76 71.83 71.75 71.83 601,584 +0.09(+0.12%)
Apr 29, 2010 71.74 71.74 71.70 71.74 490,233 +0.02(+0.02%)
Apr 28, 2010 71.70 71.73 71.67 71.73 1,476,870 -0.02(-0.02%)
Apr 27, 2010 71.68 71.78 71.65 71.74 1,780,256 +0.14(+0.19%)
Apr 26, 2010 71.62 71.64 71.59 71.61 634,458 +0.00(+0.00%)
Apr 23, 2010 71.61 71.62 71.57 71.61 765,611 -0.03(-0.04%)
Apr 22, 2010 71.70 71.74 71.63 71.63 521,733 -0.05(-0.07%)
Apr 21, 2010 71.66 71.68 71.62 71.68 754,134 +0.01(+0.01%)
Apr 20, 2010 71.67 71.68 71.63 71.68 1,041,102 +0.01(+0.01%)
Apr 19, 2010 71.74 71.74 71.67 71.67 769,082 -0.07(-0.10%)
Apr 16, 2010 71.67 71.75 71.65 71.74 932,431 +0.11(+0.16%)
Apr 15, 2010 71.58 71.64 71.57 71.62 1,402,924 +0.05(+0.07%)
Apr 14, 2010 71.59 71.62 71.57 71.57 1,129,123 +0.00(+0.00%)
Apr 13, 2010 71.62 71.62 71.56 71.57 856,781 -0.02(-0.02%)
Apr 12, 2010 71.56 71.61 71.56 71.59 1,222,086 +0.03(+0.05%)
Apr 09, 2010 71.52 71.56 71.50 71.56 560,326 +0.02(+0.02%)
Apr 08, 2010 71.60 71.61 71.54 71.54 825,586 -0.02(-0.02%)
Apr 07, 2010 71.49 71.56 71.49 71.56 2,106,317 +0.11(+0.16%)
Apr 06, 2010 71.44 71.45 71.41 71.44 1,179,419 +0.02(+0.02%)
Apr 05, 2010 71.47 71.49 71.38 71.43 4,376,276 -0.16(-0.23%)
Apr 01, 2010 71.62 71.59 71.59 71.59 708,278 -0.03(-0.04%)
Mar 31, 2010 71.59 71.66 71.57 71.62 2,536,722 +0.05(+0.07%)
Mar 30, 2010 71.57 71.58 71.55 71.56 818,656 -0.02(-0.02%)
Mar 29, 2010 71.56 71.58 71.53 71.58 1,419,760 +0.03(+0.05%)
Mar 26, 2010 71.50 71.56 71.49 71.55 692,561 +0.04(+0.06%)
Mar 25, 2010 71.50 71.51 71.44 71.50 884,359 +0.03(+0.04%)
Mar 24, 2010 71.54 71.57 71.47 71.48 758,614 -0.11(-0.16%)
Mar 23, 2010 71.62 71.64 71.58 71.59 541,557 -0.03(-0.04%)
Mar 22, 2010 71.62 71.64 71.60 71.62 537,649 +0.03(+0.04%)
Mar 19, 2010 71.62 71.64 71.58 71.59 695,097 -0.05(-0.07%)
Mar 18, 2010 71.67 71.67 71.62 71.64 704,665 -0.04(-0.06%)
Mar 17, 2010 71.68 71.69 71.66 71.68 1,118,927 +0.02(+0.02%)
Mar 16, 2010 71.66 71.71 71.62 71.67 899,979 +0.02(+0.02%)
Mar 15, 2010 71.64 71.65 71.64 71.65 492,887 +0.03(+0.04%)
Mar 12, 2010 71.61 71.65 71.59 71.62 1,281,104 +0.01(+0.01%)
Mar 11, 2010 71.63 71.67 71.62 71.62 2,052,873 -0.09(-0.12%)
Mar 10, 2010 71.68 71.72 71.68 71.70 1,420,282 -0.02(-0.02%)
Mar 09, 2010 71.71 71.73 71.68 71.72 746,627 +0.05(+0.07%)
Mar 08, 2010 71.68 71.68 71.66 71.67 1,097,797 -0.03(-0.05%)
Mar 05, 2010 71.69 71.71 71.64 71.70 1,333,260 -0.06(-0.08%)
Mar 04, 2010 71.75 71.79 71.73 71.76 955,459 -0.03(-0.04%)
Mar 03, 2010 71.78 71.82 71.75 71.79 1,402,245 -0.01(-0.01%)
Mar 02, 2010 71.79 71.82 71.78 71.80 1,337,295 +0.00(+0.00%)
Mar 01, 2010 71.77 71.82 71.77 71.80 1,004,798 -0.01(-0.02%)
Feb 26, 2010 71.78 71.83 71.77 71.81 1,091,405 +0.03(+0.04%)
Feb 25, 2010 71.78 71.80 71.76 71.78 854,728 +0.06(+0.08%)
Feb 24, 2010 71.68 71.74 71.67 71.73 1,391,331 +0.04(+0.05%)
Feb 23, 2010 71.68 71.71 71.65 71.69 969,340 +0.06(+0.08%)
Feb 22, 2010 71.63 71.64 71.59 71.63 794,250 +0.03(+0.04%)
Feb 19, 2010 71.59 71.61 71.53 71.60 1,576,053 -0.03(-0.04%)
Feb 18, 2010 71.69 71.69 71.62 71.63 1,035,621 -0.04(-0.06%)
Feb 17, 2010 71.69 71.72 71.65 71.67 783,257 -0.06(-0.08%)
Feb 16, 2010 71.71 71.77 71.69 71.73 854,004 +0.01(+0.01%)
Feb 12, 2010 71.71 71.72 71.72 71.72 589,226 +0.06(+0.08%)
Feb 11, 2010 71.63 71.66 71.60 71.66 1,475,008 +0.03(+0.04%)
Feb 10, 2010 71.73 71.73 71.62 71.64 780,762 -0.08(-0.11%)
Feb 09, 2010 71.76 71.78 71.68 71.71 1,648,604 -0.07(-0.10%)
Feb 08, 2010 71.77 71.80 71.75 71.78 998,636 -0.05(-0.07%)
Feb 05, 2010 71.78 71.86 71.76 71.83 1,587,392 +0.11(+0.16%)
Feb 04, 2010 71.70 71.74 71.68 71.72 727,333 +0.10(+0.14%)
Feb 03, 2010 71.63 71.65 71.60 71.62 1,495,736 -0.05(-0.07%)
Feb 02, 2010 71.65 71.68 71.65 71.67 844,406 +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.