Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 74.89 74.94 74.88 74.92 1,046,063 +0.03(+0.04%)
Feb 25, 2010 74.89 74.91 74.87 74.89 819,219 +0.06(+0.08%)
Feb 24, 2010 74.79 74.85 74.78 74.83 1,333,529 +0.04(+0.05%)
Feb 23, 2010 74.79 74.82 74.76 74.80 929,070 +0.06(+0.08%)
Feb 22, 2010 74.73 74.74 74.70 74.73 761,253 +0.03(+0.04%)
Feb 19, 2010 74.70 74.72 74.64 74.71 1,510,577 -0.03(-0.04%)
Feb 18, 2010 74.80 74.80 74.72 74.73 992,597 -0.04(-0.06%)
Feb 17, 2010 74.80 74.83 74.75 74.78 750,717 -0.06(-0.08%)
Feb 16, 2010 74.82 74.88 74.80 74.84 818,524 +0.01(+0.01%)
Feb 12, 2010 74.81 74.83 74.83 74.83 564,747 +0.06(+0.08%)
Feb 11, 2010 74.73 74.77 74.71 74.77 1,413,729 +0.03(+0.04%)
Feb 10, 2010 74.84 74.84 74.72 74.74 748,326 -0.08(-0.11%)
Feb 09, 2010 74.87 74.89 74.79 74.82 1,580,113 -0.07(-0.10%)
Feb 08, 2010 74.88 74.91 74.86 74.89 957,148 -0.05(-0.07%)
Feb 05, 2010 74.89 74.98 74.87 74.95 1,521,444 +0.12(+0.16%)
Feb 04, 2010 74.81 74.85 74.79 74.83 697,117 +0.11(+0.14%)
Feb 03, 2010 74.73 74.75 74.71 74.72 1,433,596 -0.05(-0.07%)
Feb 02, 2010 74.75 74.79 74.75 74.78 809,326 +0.01(+0.01%)
Feb 01, 2010 74.79 74.79 74.71 74.77 1,117,833 -0.03(-0.04%)
Jan 29, 2010 74.69 74.80 74.66 74.80 1,006,764 +0.07(+0.10%)
Jan 28, 2010 74.69 74.73 74.66 74.73 1,097,768 +0.04(+0.05%)
Jan 27, 2010 74.78 74.80 74.66 74.69 978,908 -0.03(-0.04%)
Jan 26, 2010 74.76 74.78 74.70 74.72 847,911 +0.01(+0.01%)
Jan 25, 2010 74.74 74.75 74.70 74.71 698,225 -0.06(-0.08%)
Jan 22, 2010 74.71 74.78 74.69 74.78 811,052 +0.06(+0.08%)
Jan 21, 2010 74.62 74.72 74.61 74.71 1,431,921 +0.06(+0.08%)
Jan 20, 2010 74.66 74.69 74.64 74.65 1,213,496 +0.00(+0.00%)
Jan 19, 2010 74.61 74.65 74.60 74.65 1,289,982 +0.02(+0.02%)
Jan 15, 2010 74.61 74.63 74.63 74.63 724,726 +0.06(+0.08%)
Jan 14, 2010 74.54 74.61 74.54 74.57 614,726 +0.07(+0.10%)
Jan 13, 2010 74.52 74.57 74.50 74.50 660,025 -0.06(-0.08%)
Jan 12, 2010 74.55 74.58 74.54 74.56 651,548 +0.06(+0.08%)
Jan 11, 2010 74.49 74.52 74.49 74.50 845,726 +0.04(+0.05%)
Jan 08, 2010 74.48 74.50 74.43 74.46 797,196 +0.07(+0.10%)
Jan 07, 2010 74.41 74.43 74.38 74.39 862,941 -0.02(-0.02%)
Jan 06, 2010 74.42 74.45 74.35 74.41 1,715,834 +0.01(+0.01%)
Jan 05, 2010 74.38 74.44 74.38 74.40 668,705 +0.09(+0.12%)
Jan 04, 2010 74.27 74.33 74.25 74.31 1,364,458 +0.10(+0.13%)
Dec 31, 2009 74.23 74.21 74.21 74.21 707,622 -0.09(-0.12%)
Dec 30, 2009 74.32 74.33 74.28 74.30 878,154 -0.03(-0.04%)
Dec 29, 2009 74.29 74.33 74.27 74.33 958,584 -0.03(-0.04%)
Dec 28, 2009 74.43 74.44 74.35 74.35 1,931,851 -0.11(-0.14%)
Dec 24, 2009 74.49 74.52 74.46 74.46 363,704 -0.09(-0.12%)
Dec 23, 2009 74.60 74.62 74.53 74.55 857,767 +0.00(+0.00%)
Dec 22, 2009 74.61 74.62 74.53 74.55 946,620 -0.09(-0.12%)
Dec 21, 2009 74.69 74.70 74.61 74.64 1,071,490 -0.12(-0.16%)
Dec 18, 2009 74.77 74.78 74.71 74.76 604,303 -0.05(-0.07%)
Dec 17, 2009 74.78 74.81 74.72 74.81 780,252 +0.14(+0.19%)
Dec 16, 2009 74.66 74.72 74.63 74.67 767,195 +0.05(+0.07%)
Dec 15, 2009 74.64 74.64 74.57 74.61 633,674 -0.02(-0.02%)
Dec 14, 2009 74.69 74.69 74.63 74.63 587,766 -0.08(-0.11%)
Dec 11, 2009 74.74 74.76 74.69 74.71 544,107 -0.08(-0.11%)
Dec 10, 2009 74.78 74.83 74.74 74.79 598,746 -0.03(-0.04%)
Dec 09, 2009 74.86 74.87 74.81 74.82 718,126 -0.05(-0.07%)
Dec 08, 2009 74.86 74.88 74.81 74.87 734,714 +0.07(+0.10%)
Dec 07, 2009 74.74 74.80 74.69 74.80 842,405 +0.16(+0.22%)
Dec 04, 2009 74.69 74.69 74.62 74.64 816,444 -0.19(-0.25%)
Dec 03, 2009 74.81 74.86 74.78 74.83 1,169,001 -0.04(-0.06%)
Dec 02, 2009 74.92 74.94 74.85 74.87 965,518 -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.