Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 78.73 78.80 78.73 78.80 2,840,545 +0.05(+0.06%)
Feb 26, 2016 78.80 78.82 78.74 78.76 2,038,830 -0.10(-0.13%)
Feb 25, 2016 78.85 78.88 78.84 78.86 1,645,768 +0.02(+0.02%)
Feb 24, 2016 78.86 78.92 78.82 78.84 1,150,146 +0.02(+0.02%)
Feb 23, 2016 78.80 78.84 78.79 78.82 1,323,612 +0.01(+0.01%)
Feb 22, 2016 78.78 78.81 78.78 78.81 1,187,664 +0.01(+0.01%)
Feb 19, 2016 78.82 78.85 78.80 78.80 1,051,579 -0.07(-0.09%)
Feb 18, 2016 78.79 78.88 78.79 78.88 926,178 +0.06(+0.08%)
Feb 17, 2016 78.77 78.81 78.76 78.81 2,155,610 +0.02(+0.02%)
Feb 16, 2016 78.83 78.84 78.79 78.79 2,744,802 -0.05(-0.06%)
Feb 12, 2016 78.90 78.84 78.84 78.84 1,287,271 -0.09(-0.12%)
Feb 11, 2016 78.98 79.01 78.92 78.93 1,956,182 +0.07(+0.09%)
Feb 10, 2016 78.79 78.87 78.79 78.86 1,144,144 +0.00(+0.00%)
Feb 09, 2016 78.92 78.92 78.84 78.86 2,069,083 -0.03(-0.04%)
Feb 08, 2016 78.85 78.91 78.83 78.89 1,582,329 +0.09(+0.12%)
Feb 05, 2016 78.76 78.81 78.75 78.79 1,395,959 -0.02(-0.02%)
Feb 04, 2016 78.79 78.82 78.79 78.81 1,407,659 +0.02(+0.02%)
Feb 03, 2016 78.76 78.86 78.76 78.79 2,115,709 +0.02(+0.02%)
Feb 02, 2016 78.71 78.78 78.71 78.78 2,725,667 +0.10(+0.13%)
Feb 01, 2016 78.69 78.69 78.66 78.67 6,107,807 -0.04(-0.05%)
Jan 29, 2016 78.71 78.72 78.67 78.72 1,641,203 +0.09(+0.12%)
Jan 28, 2016 78.61 78.65 78.60 78.62 1,371,032 +0.00(+0.00%)
Jan 27, 2016 78.56 78.62 78.54 78.62 1,879,454 +0.02(+0.02%)
Jan 26, 2016 78.57 78.61 78.56 78.60 1,269,386 +0.04(+0.05%)
Jan 25, 2016 78.55 78.59 78.55 78.57 1,941,765 +0.00(+0.00%)
Jan 22, 2016 78.53 78.57 78.52 78.57 3,435,552 -0.03(-0.04%)
Jan 21, 2016 78.62 78.63 78.58 78.60 2,509,574 -0.01(-0.01%)
Jan 20, 2016 78.60 78.65 78.59 78.60 2,308,848 +0.06(+0.07%)
Jan 19, 2016 78.54 78.57 78.52 78.55 5,512,041 -0.01(-0.01%)
Jan 15, 2016 78.55 78.56 78.56 78.56 2,304,082 +0.06(+0.08%)
Jan 14, 2016 78.47 78.49 78.45 78.49 1,399,484 +0.02(+0.02%)
Jan 13, 2016 78.42 78.47 78.40 78.47 1,964,082 +0.05(+0.06%)
Jan 12, 2016 78.37 78.46 78.36 78.43 1,375,979 +0.01(+0.01%)
Jan 11, 2016 78.37 78.44 78.35 78.42 3,837,958 +0.03(+0.04%)
Jan 08, 2016 78.36 78.41 78.34 78.39 7,701,784 +0.06(+0.07%)
Jan 07, 2016 78.36 78.37 78.31 78.34 2,915,576 +0.03(+0.04%)
Jan 06, 2016 78.32 78.34 78.29 78.31 2,599,578 +0.05(+0.06%)
Jan 05, 2016 78.28 78.30 78.25 78.26 2,666,706 -0.05(-0.06%)
Jan 04, 2016 78.32 78.33 78.28 78.31 8,141,995 +0.10(+0.13%)
Dec 31, 2015 78.27 78.21 78.21 78.21 2,660,266 -0.04(-0.05%)
Dec 30, 2015 78.21 78.24 78.19 78.24 5,174,499 +0.02(+0.02%)
Dec 29, 2015 78.21 78.24 78.20 78.22 1,170,510 -0.02(-0.02%)
Dec 28, 2015 78.24 78.26 78.23 78.24 1,183,036 -0.05(-0.06%)
Dec 24, 2015 78.28 78.29 78.29 78.29 609,028 +0.03(+0.04%)
Dec 23, 2015 78.29 78.29 78.24 78.26 3,006,498 -0.03(-0.04%)
Dec 22, 2015 78.29 78.31 78.26 78.29 1,332,522 -0.02(-0.02%)
Dec 21, 2015 78.31 78.31 78.29 78.31 3,277,832 -0.01(-0.01%)
Dec 18, 2015 78.28 78.31 78.26 78.31 1,613,217 +0.10(+0.13%)
Dec 17, 2015 78.20 78.25 78.20 78.21 1,918,242 +0.00(+0.00%)
Dec 16, 2015 78.24 78.26 78.12 78.21 1,339,974 -0.06(-0.08%)
Dec 15, 2015 78.25 78.28 78.24 78.28 1,135,450 -0.01(-0.01%)
Dec 14, 2015 78.31 78.34 78.28 78.29 1,896,616 -0.09(-0.12%)
Dec 11, 2015 78.33 78.41 78.32 78.38 1,158,935 +0.09(+0.12%)
Dec 10, 2015 78.31 78.32 78.28 78.29 1,039,310 -0.05(-0.06%)
Dec 09, 2015 78.30 78.34 78.27 78.33 3,931,504 +0.03(+0.04%)
Dec 08, 2015 78.32 78.33 78.29 78.31 1,125,675 -0.01(-0.01%)
Dec 07, 2015 78.31 78.33 78.31 78.31 2,186,126 -0.01(-0.01%)
Dec 04, 2015 78.33 78.36 78.31 78.32 4,792,282 +0.02(+0.02%)
Dec 03, 2015 78.31 78.31 78.23 78.31 5,241,193 +0.00(+0.00%)
Dec 02, 2015 78.33 78.33 78.30 78.31 1,088,615 -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.