Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 78.85 78.88 78.81 78.81 1,119,316 -0.04(-0.05%)
Feb 27, 2017 78.92 78.92 78.83 78.84 1,105,436 -0.07(-0.08%)
Feb 24, 2017 78.90 78.95 78.90 78.91 630,483 +0.04(+0.05%)
Feb 23, 2017 78.85 78.88 78.85 78.87 1,627,106 +0.04(+0.05%)
Feb 22, 2017 78.83 78.85 78.78 78.83 745,749 +0.02(+0.02%)
Feb 21, 2017 78.80 78.82 78.78 78.82 901,305 +0.01(+0.01%)
Feb 17, 2017 78.81 78.81 78.81 0 +0.06(+0.07%)
Feb 16, 2017 78.74 78.79 78.73 78.75 2,073,869 +0.04(+0.05%)
Feb 15, 2017 78.69 78.73 78.68 78.71 1,033,838 -0.03(-0.04%)
Feb 14, 2017 78.78 78.80 78.72 78.74 837,780 -0.06(-0.07%)
Feb 13, 2017 78.79 78.81 78.78 78.80 714,319 -0.02(-0.02%)
Feb 10, 2017 78.80 78.83 78.80 78.82 1,038,593 -0.01(-0.01%)
Feb 09, 2017 78.86 78.87 78.81 78.82 1,233,157 -0.07(-0.08%)
Feb 08, 2017 78.85 78.89 78.83 78.89 1,283,775 +0.07(+0.09%)
Feb 07, 2017 78.84 78.86 78.82 78.82 782,887 -0.02(-0.02%)
Feb 06, 2017 78.82 78.85 78.81 78.83 1,783,961 +0.08(+0.11%)
Feb 03, 2017 78.81 78.83 78.75 78.75 1,537,215 -0.03(-0.04%)
Feb 02, 2017 78.77 78.80 78.76 78.78 1,439,097 +0.03(+0.04%)
Feb 01, 2017 78.70 78.79 78.68 78.75 2,230,775 -0.03(-0.03%)
Jan 31, 2017 78.75 78.81 78.75 78.78 1,296,236 +0.02(+0.02%)
Jan 30, 2017 78.76 78.78 78.74 78.76 1,482,391 +0.00(+0.00%)
Jan 27, 2017 78.73 78.77 78.73 78.76 1,271,677 +0.04(+0.05%)
Jan 26, 2017 78.70 78.74 78.68 78.72 1,779,412 +0.01(+0.01%)
Jan 25, 2017 78.72 78.72 78.68 78.71 1,560,922 -0.02(-0.02%)
Jan 24, 2017 78.77 78.77 78.72 78.73 5,687,827 -0.05(-0.06%)
Jan 23, 2017 78.76 78.81 78.73 78.78 1,660,054 +0.07(+0.09%)
Jan 20, 2017 78.67 78.74 78.67 78.70 1,217,431 +0.05(+0.06%)
Jan 19, 2017 78.64 78.68 78.63 78.66 1,034,018 -0.03(-0.04%)
Jan 18, 2017 78.73 78.76 78.67 78.68 1,068,925 -0.07(-0.09%)
Jan 17, 2017 78.77 78.79 78.74 78.76 1,423,596 +0.06(+0.07%)
Jan 13, 2017 78.70 78.70 78.70 0 -0.04(-0.05%)
Jan 12, 2017 78.74 78.74 78.70 78.74 880,959 +0.03(+0.04%)
Jan 11, 2017 78.71 78.74 78.67 78.71 1,252,141 +0.04(+0.05%)
Jan 10, 2017 78.68 78.70 78.67 78.67 1,208,157 -0.03(-0.04%)
Jan 09, 2017 78.67 78.70 78.67 78.70 1,088,335 +0.07(+0.08%)
Jan 06, 2017 78.66 78.67 78.63 78.64 986,259 -0.07(-0.08%)
Jan 05, 2017 78.66 78.73 78.65 78.70 1,732,321 +0.06(+0.07%)
Jan 04, 2017 78.60 78.65 78.60 78.65 2,342,134 +0.02(+0.02%)
Jan 03, 2017 78.62 78.66 78.60 78.63 4,503,245 -0.07(-0.08%)
Dec 30, 2016 78.69 78.69 78.69 0 +0.03(+0.04%)
Dec 29, 2016 78.61 78.67 78.60 78.67 1,368,004 +0.08(+0.11%)
Dec 28, 2016 78.55 78.60 78.53 78.58 1,408,255 +0.03(+0.04%)
Dec 27, 2016 78.54 78.56 78.53 78.55 959,028 -0.04(-0.05%)
Dec 23, 2016 78.59 78.59 78.59 0 +0.00(+0.00%)
Dec 22, 2016 78.56 78.59 78.55 78.59 1,489,597 +0.02(+0.02%)
Dec 21, 2016 78.54 78.57 78.53 78.57 1,780,436 +0.04(+0.05%)
Dec 20, 2016 78.49 78.54 78.48 78.53 1,170,402 +0.01(+0.01%)
Dec 19, 2016 78.51 78.54 78.51 78.53 1,351,898 +0.04(+0.05%)
Dec 16, 2016 78.47 78.53 78.46 78.49 1,007,268 +0.04(+0.05%)
Dec 15, 2016 78.45 78.49 78.43 78.45 1,456,004 -0.04(-0.05%)
Dec 14, 2016 78.64 78.65 78.45 78.49 1,243,208 -0.15(-0.19%)
Dec 13, 2016 78.65 78.65 78.60 78.64 2,069,100 -0.01(-0.01%)
Dec 12, 2016 78.65 78.67 78.64 78.65 1,000,159 -0.03(-0.04%)
Dec 09, 2016 78.70 78.70 78.65 78.67 1,419,142 -0.01(-0.01%)
Dec 08, 2016 78.66 78.70 78.66 78.68 1,366,571 -0.01(-0.01%)
Dec 07, 2016 78.70 78.71 78.68 78.69 1,377,477 +0.03(+0.04%)
Dec 06, 2016 78.69 78.69 78.66 78.66 1,423,536 -0.02(-0.02%)
Dec 05, 2016 78.66 78.70 78.63 78.68 1,917,743 +0.00(+0.00%)
Dec 02, 2016 78.67 78.70 78.66 78.68 2,630,024 +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.