Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 79.11 79.16 79.10 79.16 1,826,069 +0.04(+0.05%)
Apr 27, 2017 79.10 79.16 79.10 79.12 839,339 +0.03(+0.04%)
Apr 26, 2017 79.09 79.11 79.07 79.09 635,257 +0.03(+0.04%)
Apr 25, 2017 79.10 79.11 79.07 79.07 968,442 -0.07(-0.09%)
Apr 24, 2017 79.13 79.16 79.11 79.14 1,070,688 -0.08(-0.11%)
Apr 21, 2017 79.21 79.23 79.20 79.22 630,437 +0.04(+0.05%)
Apr 20, 2017 79.18 79.21 79.17 79.19 714,392 -0.01(-0.01%)
Apr 19, 2017 79.21 79.22 79.19 79.20 1,035,134 -0.04(-0.05%)
Apr 18, 2017 79.19 79.23 79.19 79.23 967,786 +0.07(+0.08%)
Apr 17, 2017 79.17 79.19 79.15 79.17 777,859 -0.01(-0.01%)
Apr 13, 2017 79.13 79.18 79.12 79.18 1,036,820 +0.04(+0.05%)
Apr 12, 2017 79.10 79.14 79.07 79.14 615,998 +0.06(+0.07%)
Apr 11, 2017 79.05 79.11 79.05 79.08 599,492 +0.07(+0.09%)
Apr 10, 2017 79.00 79.04 78.99 79.01 647,524 +0.04(+0.05%)
Apr 07, 2017 79.06 79.08 78.97 78.97 538,793 -0.10(-0.13%)
Apr 06, 2017 79.05 79.07 79.04 79.07 535,380 +0.02(+0.02%)
Apr 05, 2017 79.05 79.08 79.01 79.06 1,258,211 +0.00(+0.00%)
Apr 04, 2017 79.07 79.07 79.04 79.06 991,061 -0.03(-0.04%)
Apr 03, 2017 79.03 79.08 79.03 79.08 2,294,713 +0.07(+0.09%)
Mar 31, 2017 79.02 79.05 79.01 79.01 1,016,160 +0.01(+0.01%)
Mar 30, 2017 78.99 79.02 78.98 79.00 617,138 -0.02(-0.02%)
Mar 29, 2017 78.99 79.02 78.99 79.02 1,116,658 +0.05(+0.06%)
Mar 28, 2017 79.03 79.04 78.95 78.97 837,183 -0.04(-0.05%)
Mar 27, 2017 79.03 79.06 79.00 79.01 1,009,198 +0.03(+0.04%)
Mar 24, 2017 78.97 79.01 78.96 78.98 1,197,779 +0.00(+0.00%)
Mar 23, 2017 79.00 79.02 78.96 78.98 928,744 +0.00(+0.00%)
Mar 22, 2017 79.00 79.02 78.98 78.98 1,100,372 +0.02(+0.02%)
Mar 21, 2017 78.92 78.97 78.91 78.96 790,533 +0.04(+0.05%)
Mar 20, 2017 78.90 78.93 78.88 78.92 832,301 +0.04(+0.05%)
Mar 17, 2017 78.88 78.91 78.86 78.88 703,636 +0.04(+0.05%)
Mar 16, 2017 78.85 78.89 78.84 78.84 990,286 -0.06(-0.07%)
Mar 15, 2017 78.77 78.91 78.75 78.90 1,179,649 +0.15(+0.19%)
Mar 14, 2017 78.75 78.80 78.75 78.75 1,033,376 -0.01(-0.01%)
Mar 13, 2017 78.79 78.80 78.76 78.76 945,752 -0.04(-0.05%)
Mar 10, 2017 78.77 78.80 78.76 78.80 839,168 +0.05(+0.06%)
Mar 09, 2017 78.77 78.78 78.74 78.75 923,054 -0.01(-0.01%)
Mar 08, 2017 78.76 78.80 78.75 78.76 922,859 -0.07(-0.08%)
Mar 07, 2017 78.83 78.84 78.80 78.82 698,111 -0.03(-0.04%)
Mar 06, 2017 78.84 78.86 78.83 78.85 732,350 +0.02(+0.02%)
Mar 03, 2017 78.82 78.86 78.80 78.83 1,678,673 +0.02(+0.02%)
Mar 02, 2017 78.85 78.86 78.80 78.81 995,122 -0.08(-0.11%)
Mar 01, 2017 78.87 78.90 78.86 78.90 1,649,006 -0.06(-0.08%)
Feb 28, 2017 79.01 79.04 78.96 78.96 1,117,126 -0.04(-0.05%)
Feb 27, 2017 79.07 79.07 78.99 79.00 1,103,273 -0.07(-0.08%)
Feb 24, 2017 79.05 79.10 79.05 79.06 629,249 +0.04(+0.05%)
Feb 23, 2017 79.01 79.04 79.01 79.03 1,623,922 +0.04(+0.05%)
Feb 22, 2017 78.99 79.01 78.93 78.99 744,289 +0.02(+0.02%)
Feb 21, 2017 78.95 78.97 78.93 78.97 899,542 +0.01(+0.01%)
Feb 17, 2017 78.96 78.96 78.96 0 +0.06(+0.07%)
Feb 16, 2017 78.90 78.94 78.88 78.90 2,069,810 +0.04(+0.05%)
Feb 15, 2017 78.85 78.89 78.84 78.87 1,031,815 -0.03(-0.04%)
Feb 14, 2017 78.93 78.95 78.87 78.90 836,140 -0.06(-0.07%)
Feb 13, 2017 78.94 78.96 78.93 78.95 712,921 -0.02(-0.02%)
Feb 10, 2017 78.95 78.99 78.95 78.97 1,036,560 -0.01(-0.01%)
Feb 09, 2017 79.02 79.03 78.96 78.98 1,230,743 -0.07(-0.08%)
Feb 08, 2017 79.01 79.04 78.99 79.04 1,281,262 +0.07(+0.09%)
Feb 07, 2017 79.00 79.02 78.97 78.97 781,354 -0.02(-0.02%)
Feb 06, 2017 78.97 79.01 78.96 78.99 1,780,470 +0.08(+0.11%)
Feb 03, 2017 78.96 78.99 78.90 78.90 1,534,206 -0.03(-0.04%)
Feb 02, 2017 78.92 78.95 78.91 78.93 1,436,281 +0.03(+0.04%)
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.