Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 78.87 78.89 78.86 78.86 1,018,152 +0.01(+0.01%)
Mar 30, 2017 78.84 78.87 78.83 78.85 618,348 -0.02(-0.02%)
Mar 29, 2017 78.84 78.87 78.84 78.87 1,118,848 +0.05(+0.06%)
Mar 28, 2017 78.87 78.88 78.80 78.82 838,825 -0.04(-0.05%)
Mar 27, 2017 78.87 78.90 78.85 78.86 1,011,177 +0.03(+0.04%)
Mar 24, 2017 78.82 78.86 78.81 78.83 1,200,128 +0.00(+0.00%)
Mar 23, 2017 78.85 78.87 78.80 78.83 930,565 +0.00(+0.00%)
Mar 22, 2017 78.85 78.87 78.83 78.83 1,102,530 +0.02(+0.02%)
Mar 21, 2017 78.76 78.82 78.75 78.81 792,083 +0.04(+0.05%)
Mar 20, 2017 78.74 78.77 78.73 78.77 833,933 +0.04(+0.05%)
Mar 17, 2017 78.73 78.75 78.71 78.73 705,015 +0.04(+0.05%)
Mar 16, 2017 78.70 78.73 78.69 78.69 992,228 -0.06(-0.07%)
Mar 15, 2017 78.61 78.75 78.59 78.74 1,181,962 +0.15(+0.19%)
Mar 14, 2017 78.59 78.64 78.59 78.59 1,035,402 -0.01(-0.01%)
Mar 13, 2017 78.63 78.64 78.60 78.60 947,607 -0.04(-0.05%)
Mar 10, 2017 78.61 78.64 78.60 78.64 840,813 +0.05(+0.06%)
Mar 09, 2017 78.61 78.62 78.59 78.59 924,864 -0.01(-0.01%)
Mar 08, 2017 78.60 78.64 78.59 78.60 924,669 -0.07(-0.08%)
Mar 07, 2017 78.68 78.69 78.65 78.67 699,479 -0.03(-0.04%)
Mar 06, 2017 78.69 78.71 78.68 78.70 733,785 +0.02(+0.02%)
Mar 03, 2017 78.67 78.71 78.65 78.68 1,681,964 +0.02(+0.02%)
Mar 02, 2017 78.70 78.71 78.64 78.66 997,073 -0.08(-0.11%)
Mar 01, 2017 78.72 78.74 78.71 78.74 1,652,239 -0.06(-0.08%)
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%)
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.