Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 73.39 73.39 73.29 73.39 146,622 +0.06(+0.08%)
May 27, 2010 73.46 73.46 73.26 73.33 189,900 -0.13(-0.18%)
May 26, 2010 73.47 73.49 73.20 73.46 198,672 -0.03(-0.04%)
May 25, 2010 73.45 73.50 73.29 73.49 149,920 +0.20(+0.27%)
May 24, 2010 73.38 73.39 73.25 73.30 108,814 +0.01(+0.02%)
May 21, 2010 73.34 73.36 73.21 73.28 134,900 +0.00(+0.00%)
May 20, 2010 73.24 73.28 73.16 73.28 125,600 +0.13(+0.18%)
May 19, 2010 73.09 73.20 73.04 73.15 141,031 +0.04(+0.05%)
May 18, 2010 73.07 73.13 72.97 73.11 138,308 +0.12(+0.16%)
May 17, 2010 73.10 73.12 72.95 72.99 206,640 +0.06(+0.08%)
May 14, 2010 72.94 73.11 72.87 72.94 96,026 -0.06(-0.08%)
May 13, 2010 72.92 72.99 72.85 72.99 158,170 +0.09(+0.12%)
May 12, 2010 73.03 73.03 72.81 72.90 102,116 -0.02(-0.03%)
May 11, 2010 72.88 72.98 72.83 72.92 145,023 +0.02(+0.03%)
May 10, 2010 72.80 72.97 72.77 72.90 190,211 +0.15(+0.21%)
May 07, 2010 73.02 73.02 72.75 72.75 102,229 -0.11(-0.15%)
May 06, 2010 72.97 73.02 72.83 72.86 181,450 +0.03(+0.04%)
May 05, 2010 72.90 72.93 72.83 72.83 182,498 +0.02(+0.03%)
May 04, 2010 73.01 73.01 72.80 72.81 126,339 -0.05(-0.07%)
May 03, 2010 72.92 72.92 72.81 72.86 121,426 +0.08(+0.10%)
Apr 30, 2010 72.74 72.87 72.73 72.79 127,430 +0.05(+0.07%)
Apr 29, 2010 72.88 72.88 72.71 72.73 138,014 -0.08(-0.11%)
Apr 28, 2010 72.88 72.92 72.73 72.81 223,019 +0.10(+0.14%)
Apr 27, 2010 72.84 72.92 72.58 72.71 156,677 -0.00(-0.00%)
Apr 26, 2010 72.71 72.73 72.39 72.72 220,260 +0.14(+0.20%)
Apr 23, 2010 72.65 72.65 72.48 72.57 94,654 +0.00(+0.00%)
Apr 22, 2010 72.57 72.62 72.52 72.57 97,828 +0.00(+0.00%)
Apr 21, 2010 72.47 72.57 72.35 72.57 141,671 +0.29(+0.41%)
Apr 20, 2010 72.38 72.49 72.28 72.28 156,341 +0.01(+0.01%)
Apr 19, 2010 72.27 72.40 72.27 72.27 187,735 -0.04(-0.06%)
Apr 16, 2010 72.29 72.33 72.19 72.31 87,313 +0.09(+0.13%)
Apr 15, 2010 72.07 72.29 72.07 72.22 107,187 +0.04(+0.06%)
Apr 14, 2010 72.17 72.20 72.08 72.18 124,337 +0.11(+0.16%)
Apr 13, 2010 72.11 72.11 71.95 72.07 76,953 +0.05(+0.07%)
Apr 12, 2010 72.05 72.08 71.78 72.02 117,426 +0.07(+0.09%)
Apr 09, 2010 72.04 72.04 71.91 71.95 63,641 -0.05(-0.07%)
Apr 08, 2010 71.80 72.01 71.79 72.01 121,447 +0.10(+0.15%)
Apr 07, 2010 71.82 72.08 71.80 71.90 202,378 +0.04(+0.06%)
Apr 06, 2010 71.83 71.96 71.76 71.86 169,649 +0.03(+0.05%)
Apr 05, 2010 71.88 71.95 71.78 71.83 175,250 -0.19(-0.26%)
Apr 01, 2010 72.01 72.01 72.01 72.01 258,148 +0.05(+0.08%)
Mar 31, 2010 72.04 72.08 71.81 71.96 219,538 -0.03(-0.05%)
Mar 30, 2010 72.09 72.10 71.96 71.99 93,582 -0.03(-0.04%)
Mar 29, 2010 71.93 72.06 71.93 72.02 104,545 -0.01(-0.01%)
Mar 26, 2010 72.08 72.09 71.90 72.03 107,507 +0.00(+0.00%)
Mar 25, 2010 72.24 72.27 72.03 72.03 143,213 -0.28(-0.38%)
Mar 24, 2010 72.32 72.34 72.22 72.31 92,344 -0.07(-0.10%)
Mar 23, 2010 72.41 72.43 72.38 72.38 93,458 +0.02(+0.03%)
Mar 22, 2010 72.52 72.52 72.30 72.35 100,984 -0.02(-0.02%)
Mar 19, 2010 72.38 72.43 72.31 72.37 71,595 +0.05(+0.07%)
Mar 18, 2010 72.36 72.39 72.27 72.32 128,994 +0.06(+0.08%)
Mar 17, 2010 72.34 72.34 72.23 72.27 81,745 -0.01(-0.02%)
Mar 16, 2010 72.25 73.48 72.20 72.28 151,731 +0.04(+0.06%)
Mar 15, 2010 72.27 72.30 72.20 72.24 120,303 -0.11(-0.15%)
Mar 12, 2010 72.26 72.38 72.22 72.35 71,364 +0.10(+0.14%)
Mar 11, 2010 72.18 72.38 72.18 72.24 97,741 -0.04(-0.06%)
Mar 10, 2010 72.27 72.38 71.99 72.28 131,295 +0.04(+0.05%)
Mar 09, 2010 72.24 72.29 72.22 72.25 88,807 +0.01(+0.02%)
Mar 08, 2010 72.23 72.28 72.19 72.24 108,918 +0.01(+0.01%)
Mar 05, 2010 72.27 72.27 72.14 72.23 108,296 +0.05(+0.06%)
Mar 04, 2010 72.17 72.22 71.99 72.19 135,176 +0.08(+0.11%)
Mar 03, 2010 72.11 72.13 71.92 72.11 138,672 +0.07(+0.09%)
Mar 02, 2010 71.99 72.09 71.96 72.04 127,989 +0.08(+0.11%)
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.