Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 75.68 75.71 75.67 75.67 1,052,844 -0.01(-0.01%)
Aug 30, 2016 75.67 75.69 75.66 75.67 539,524 +0.01(+0.01%)
Aug 29, 2016 75.62 75.68 75.62 75.67 531,859 +0.04(+0.06%)
Aug 26, 2016 75.70 75.74 75.62 75.62 797,192 -0.07(-0.09%)
Aug 25, 2016 75.72 75.72 75.68 75.69 614,726 -0.03(-0.04%)
Aug 24, 2016 75.75 75.75 75.72 75.72 523,854 -0.02(-0.02%)
Aug 23, 2016 75.73 75.75 75.72 75.74 511,245 +0.01(+0.01%)
Aug 22, 2016 75.75 75.75 75.72 75.73 539,144 +0.01(+0.01%)
Aug 19, 2016 75.74 75.75 75.71 75.72 662,624 -0.07(-0.09%)
Aug 18, 2016 75.75 75.79 75.72 75.79 782,272 +0.05(+0.07%)
Aug 17, 2016 75.71 75.77 75.69 75.74 1,371,616 +0.00(+0.00%)
Aug 16, 2016 75.73 75.75 75.71 75.74 869,772 -0.03(-0.04%)
Aug 15, 2016 75.75 75.77 75.74 75.76 980,737 -0.02(-0.02%)
Aug 12, 2016 75.81 75.81 75.76 75.78 656,007 +0.05(+0.07%)
Aug 11, 2016 75.80 75.80 75.70 75.73 1,044,049 -0.07(-0.09%)
Aug 10, 2016 75.78 75.80 75.76 75.80 1,091,599 +0.04(+0.05%)
Aug 09, 2016 75.74 75.76 75.71 75.76 2,625,009 +0.04(+0.06%)
Aug 08, 2016 75.72 75.75 75.70 75.72 2,894,010 -0.03(-0.04%)
Aug 05, 2016 75.79 75.79 75.73 75.75 1,315,103 -0.11(-0.14%)
Aug 04, 2016 75.83 75.86 75.83 75.85 685,623 +0.05(+0.07%)
Aug 03, 2016 75.82 75.83 75.77 75.80 3,779,610 +0.01(+0.01%)
Aug 02, 2016 75.78 75.83 75.76 75.79 1,086,778 -0.03(-0.04%)
Aug 01, 2016 75.78 75.82 75.78 75.82 3,429,341 -0.03(-0.03%)
Jul 29, 2016 75.80 75.84 75.79 75.84 1,170,362 +0.10(+0.13%)
Jul 28, 2016 75.74 75.77 75.73 75.74 1,026,771 -0.01(-0.01%)
Jul 27, 2016 75.70 75.75 75.68 75.75 738,795 +0.05(+0.07%)
Jul 26, 2016 75.72 75.72 75.67 75.70 1,515,428 +0.01(+0.01%)
Jul 25, 2016 75.73 75.74 75.69 75.69 902,981 -0.05(-0.07%)
Jul 22, 2016 75.74 75.76 75.73 75.74 430,069 -0.03(-0.04%)
Jul 21, 2016 75.71 75.77 75.70 75.77 523,119 +0.05(+0.07%)
Jul 20, 2016 75.72 75.74 75.70 75.72 705,197 -0.04(-0.05%)
Jul 19, 2016 75.74 75.75 75.72 75.75 830,935 +0.01(+0.01%)
Jul 18, 2016 75.74 75.75 75.72 75.74 975,246 +0.04(+0.06%)
Jul 15, 2016 75.73 75.73 75.69 75.70 1,721,781 -0.04(-0.05%)
Jul 14, 2016 75.73 75.77 75.72 75.74 717,509 -0.04(-0.06%)
Jul 13, 2016 75.79 75.80 75.76 75.78 940,156 +0.02(+0.02%)
Jul 12, 2016 75.79 75.79 75.74 75.76 6,731,587 -0.03(-0.04%)
Jul 11, 2016 75.82 75.84 75.79 75.79 1,819,670 -0.08(-0.11%)
Jul 08, 2016 75.85 75.88 75.87 75.87 1,301,142 +0.00(+0.00%)
Jul 07, 2016 75.88 75.90 75.85 75.87 1,230,054 -0.04(-0.05%)
Jul 06, 2016 75.91 75.94 75.89 75.90 6,453,112 -0.04(-0.05%)
Jul 05, 2016 75.91 75.95 75.90 75.94 2,218,981 +0.04(+0.05%)
Jul 01, 2016 75.93 75.90 75.90 75.90 4,146,971 +0.03(+0.04%)
Jun 30, 2016 75.85 75.90 75.82 75.88 2,568,266 +0.04(+0.05%)
Jun 29, 2016 75.82 75.85 75.82 75.84 943,161 -0.03(-0.04%)
Jun 28, 2016 75.83 75.87 75.82 75.87 1,788,905 +0.03(+0.04%)
Jun 27, 2016 75.86 75.90 75.84 75.84 1,311,221 +0.07(+0.09%)
Jun 24, 2016 75.84 75.86 75.77 75.77 2,610,711 +0.15(+0.20%)
Jun 23, 2016 75.62 75.64 75.59 75.62 2,589,403 -0.03(-0.04%)
Jun 22, 2016 75.66 75.66 75.63 75.65 1,956,866 +0.03(+0.04%)
Jun 21, 2016 75.66 75.68 75.62 75.62 1,033,431 -0.05(-0.07%)
Jun 20, 2016 75.66 75.68 75.64 75.67 1,910,160 -0.04(-0.06%)
Jun 17, 2016 75.72 75.73 75.69 75.72 1,770,708 +0.01(+0.01%)
Jun 16, 2016 75.75 75.78 75.70 75.71 1,270,113 -0.04(-0.06%)
Jun 15, 2016 75.66 75.88 75.66 75.75 883,495 +0.09(+0.12%)
Jun 14, 2016 75.71 75.71 75.66 75.66 1,113,442 +0.01(+0.01%)
Jun 13, 2016 75.66 75.69 75.66 75.66 686,498 +0.02(+0.02%)
Jun 10, 2016 75.60 75.66 75.60 75.64 478,049 +0.04(+0.06%)
Jun 09, 2016 75.61 75.61 75.58 75.59 893,255 +0.02(+0.02%)
Jun 08, 2016 75.55 75.58 75.55 75.58 1,019,457 +0.02(+0.02%)
Jun 07, 2016 75.56 75.58 75.55 75.56 702,517 +0.02(+0.02%)
Jun 06, 2016 75.55 75.58 75.51 75.54 755,743 -0.02(-0.02%)
Jun 03, 2016 75.57 75.58 75.55 75.56 2,108,561 +0.12(+0.17%)
Jun 02, 2016 75.40 75.43 75.40 75.43 5,133,981 +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.