Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 75.68 75.72 75.67 75.72 1,908,957 +0.04(+0.05%)
Apr 27, 2017 75.67 75.72 75.66 75.69 877,437 +0.03(+0.04%)
Apr 26, 2017 75.66 75.68 75.63 75.66 664,092 +0.03(+0.04%)
Apr 25, 2017 75.67 75.68 75.63 75.63 1,012,400 -0.07(-0.09%)
Apr 24, 2017 75.69 75.72 75.68 75.70 1,119,287 -0.08(-0.11%)
Apr 21, 2017 75.77 75.79 75.76 75.78 659,054 +0.04(+0.05%)
Apr 20, 2017 75.74 75.77 75.73 75.75 746,819 -0.01(-0.01%)
Apr 19, 2017 75.77 75.78 75.75 75.76 1,082,120 -0.04(-0.05%)
Apr 18, 2017 75.75 75.79 75.75 75.79 1,011,715 +0.06(+0.08%)
Apr 17, 2017 75.73 75.75 75.71 75.73 813,167 -0.01(-0.01%)
Apr 13, 2017 75.69 75.74 75.69 75.74 1,083,882 +0.04(+0.05%)
Apr 12, 2017 75.67 75.70 75.64 75.70 643,959 +0.05(+0.07%)
Apr 11, 2017 75.61 75.67 75.61 75.65 626,704 +0.07(+0.09%)
Apr 10, 2017 75.57 75.61 75.56 75.58 676,916 +0.04(+0.05%)
Apr 07, 2017 75.62 75.65 75.54 75.54 563,249 -0.10(-0.13%)
Apr 06, 2017 75.61 75.64 75.61 75.64 559,682 +0.02(+0.02%)
Apr 05, 2017 75.61 75.65 75.58 75.62 1,315,323 +0.00(+0.00%)
Apr 04, 2017 75.63 75.63 75.61 75.62 1,036,046 -0.03(-0.04%)
Apr 03, 2017 75.60 75.65 75.60 75.65 2,398,873 +0.07(+0.09%)
Mar 31, 2017 75.59 75.62 75.58 75.58 1,062,285 +0.01(+0.01%)
Mar 30, 2017 75.56 75.59 75.55 75.57 645,151 -0.02(-0.02%)
Mar 29, 2017 75.56 75.59 75.56 75.59 1,167,345 +0.04(+0.06%)
Mar 28, 2017 75.60 75.61 75.53 75.54 875,184 -0.04(-0.05%)
Mar 27, 2017 75.60 75.62 75.57 75.58 1,055,008 +0.03(+0.04%)
Mar 24, 2017 75.54 75.58 75.54 75.55 1,252,148 +0.00(+0.00%)
Mar 23, 2017 75.57 75.59 75.53 75.55 970,901 +0.00(+0.00%)
Mar 22, 2017 75.57 75.59 75.55 75.55 1,150,320 +0.02(+0.02%)
Mar 21, 2017 75.49 75.54 75.48 75.54 826,417 +0.04(+0.05%)
Mar 20, 2017 75.47 75.50 75.45 75.50 870,081 +0.04(+0.05%)
Mar 17, 2017 75.45 75.48 75.44 75.45 735,575 +0.04(+0.05%)
Mar 16, 2017 75.43 75.46 75.42 75.42 1,035,237 -0.05(-0.07%)
Mar 15, 2017 75.35 75.48 75.33 75.47 1,233,196 +0.14(+0.19%)
Mar 14, 2017 75.33 75.37 75.33 75.33 1,080,283 -0.01(-0.01%)
Mar 13, 2017 75.37 75.37 75.34 75.34 988,682 -0.04(-0.05%)
Mar 10, 2017 75.35 75.37 75.34 75.37 877,259 +0.04(+0.06%)
Mar 09, 2017 75.35 75.36 75.32 75.33 964,953 -0.01(-0.01%)
Mar 08, 2017 75.34 75.37 75.33 75.34 964,749 -0.06(-0.08%)
Mar 07, 2017 75.41 75.42 75.38 75.40 729,799 -0.03(-0.04%)
Mar 06, 2017 75.42 75.44 75.41 75.43 765,592 +0.02(+0.02%)
Mar 03, 2017 75.40 75.44 75.38 75.41 1,754,871 +0.02(+0.02%)
Mar 02, 2017 75.43 75.44 75.37 75.39 1,040,292 -0.08(-0.11%)
Mar 01, 2017 75.45 75.47 75.44 75.47 1,723,857 -0.06(-0.08%)
Feb 28, 2017 75.58 75.60 75.53 75.53 1,167,834 -0.04(-0.05%)
Feb 27, 2017 75.64 75.64 75.56 75.57 1,153,352 -0.06(-0.08%)
Feb 24, 2017 75.62 75.67 75.62 75.63 657,812 +0.04(+0.05%)
Feb 23, 2017 75.58 75.60 75.58 75.59 1,697,634 +0.04(+0.05%)
Feb 22, 2017 75.56 75.58 75.51 75.56 778,074 +0.02(+0.02%)
Feb 21, 2017 75.52 75.54 75.51 75.54 940,373 +0.01(+0.01%)
Feb 17, 2017 75.53 75.53 75.53 0 +0.05(+0.07%)
Feb 16, 2017 75.47 75.51 75.45 75.48 2,163,762 +0.04(+0.05%)
Feb 15, 2017 75.42 75.46 75.42 75.44 1,078,651 -0.03(-0.04%)
Feb 14, 2017 75.51 75.52 75.45 75.47 874,094 -0.05(-0.07%)
Feb 13, 2017 75.51 75.53 75.51 75.52 745,282 -0.02(-0.02%)
Feb 10, 2017 75.52 75.56 75.52 75.54 1,083,611 -0.01(-0.01%)
Feb 09, 2017 75.59 75.59 75.53 75.55 1,286,609 -0.06(-0.08%)
Feb 08, 2017 75.58 75.61 75.56 75.61 1,339,421 +0.07(+0.09%)
Feb 07, 2017 75.57 75.59 75.54 75.54 816,821 -0.02(-0.02%)
Feb 06, 2017 75.54 75.58 75.53 75.56 1,861,288 +0.08(+0.11%)
Feb 03, 2017 75.53 75.56 75.48 75.48 1,603,846 -0.03(-0.04%)
Feb 02, 2017 75.50 75.52 75.49 75.51 1,501,476 +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.