Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 75.48 75.53 75.47 75.51 1,812,006 +0.03(+0.04%)
Apr 28, 2016 75.45 75.51 75.44 75.49 782,004 +0.04(+0.06%)
Apr 27, 2016 75.42 75.44 75.34 75.44 842,386 +0.05(+0.07%)
Apr 26, 2016 75.41 75.42 75.38 75.39 1,091,232 -0.02(-0.02%)
Apr 25, 2016 75.42 75.44 75.41 75.41 1,703,186 -0.02(-0.02%)
Apr 22, 2016 75.42 75.43 75.42 75.42 2,919,876 +0.00(+0.00%)
Apr 21, 2016 75.42 75.46 75.42 75.42 1,801,063 -0.02(-0.02%)
Apr 20, 2016 75.51 75.51 75.43 75.44 1,216,659 -0.05(-0.07%)
Apr 19, 2016 75.52 75.52 75.48 75.50 1,698,104 -0.03(-0.04%)
Apr 18, 2016 75.51 75.53 75.50 75.52 980,370 -0.01(-0.01%)
Apr 15, 2016 75.49 75.53 75.49 75.53 929,414 +0.05(+0.07%)
Apr 14, 2016 75.49 75.50 75.46 75.48 1,242,305 +0.00(+0.00%)
Apr 13, 2016 75.50 75.50 75.47 75.48 1,537,537 -0.04(-0.05%)
Apr 12, 2016 75.51 75.52 75.50 75.51 590,908 -0.02(-0.02%)
Apr 11, 2016 75.52 75.56 75.51 75.53 958,183 -0.01(-0.01%)
Apr 08, 2016 75.51 75.55 75.51 75.54 669,091 +0.00(+0.00%)
Apr 07, 2016 75.51 75.56 75.50 75.54 1,660,721 +0.04(+0.06%)
Apr 06, 2016 75.51 75.51 75.46 75.50 1,158,581 -0.03(-0.04%)
Apr 05, 2016 75.50 75.52 75.49 75.52 5,240,422 +0.03(+0.04%)
Apr 04, 2016 75.46 75.50 75.44 75.50 3,223,628 +0.05(+0.07%)
Apr 01, 2016 75.44 75.48 75.42 75.44 5,974,608 -0.04(-0.06%)
Mar 31, 2016 75.48 75.51 75.45 75.49 1,751,553 +0.04(+0.05%)
Mar 30, 2016 75.43 75.46 75.40 75.45 1,472,893 +0.01(+0.01%)
Mar 29, 2016 75.33 75.44 75.33 75.44 1,373,913 +0.14(+0.19%)
Mar 28, 2016 75.30 75.34 75.30 75.30 3,177,163 +0.02(+0.02%)
Mar 24, 2016 75.33 75.28 75.28 75.28 968,507 -0.04(-0.05%)
Mar 23, 2016 75.29 75.34 75.26 75.32 1,529,246 +0.04(+0.06%)
Mar 22, 2016 75.33 75.34 75.26 75.27 2,140,018 -0.04(-0.06%)
Mar 21, 2016 75.31 75.32 75.28 75.32 2,131,308 -0.01(-0.01%)
Mar 18, 2016 75.33 75.35 75.31 75.33 3,390,806 +0.02(+0.02%)
Mar 17, 2016 75.28 75.31 75.26 75.31 1,889,194 -0.01(-0.01%)
Mar 16, 2016 75.10 75.32 75.06 75.32 6,727,226 +0.15(+0.20%)
Mar 15, 2016 75.18 75.19 75.13 75.17 1,699,361 +0.03(+0.04%)
Mar 14, 2016 75.17 75.17 75.14 75.14 2,112,578 +0.00(+0.00%)
Mar 11, 2016 75.18 75.18 75.13 75.14 4,632,283 -0.07(-0.09%)
Mar 10, 2016 75.19 75.22 75.18 75.21 2,509,075 -0.01(-0.01%)
Mar 09, 2016 75.24 75.25 75.22 75.22 1,446,836 -0.03(-0.04%)
Mar 08, 2016 75.25 75.28 75.24 75.25 3,242,896 +0.05(+0.07%)
Mar 07, 2016 75.21 75.23 75.19 75.19 2,242,491 -0.05(-0.07%)
Mar 04, 2016 75.26 75.29 75.24 75.25 1,726,423 -0.05(-0.07%)
Mar 03, 2016 75.26 75.30 75.26 75.30 6,309,220 +0.03(+0.04%)
Mar 02, 2016 75.26 75.28 75.24 75.27 2,987,260 -0.01(-0.01%)
Mar 01, 2016 75.39 75.39 75.27 75.28 5,164,500 -0.10(-0.13%)
Feb 29, 2016 75.31 75.38 75.31 75.38 2,969,482 +0.04(+0.06%)
Feb 26, 2016 75.38 75.39 75.32 75.34 2,131,377 -0.10(-0.13%)
Feb 25, 2016 75.43 75.46 75.42 75.44 1,720,473 +0.02(+0.02%)
Feb 24, 2016 75.44 75.49 75.40 75.42 1,202,354 +0.02(+0.02%)
Feb 23, 2016 75.38 75.42 75.36 75.40 1,383,693 +0.01(+0.01%)
Feb 22, 2016 75.36 75.39 75.36 75.39 1,241,574 +0.01(+0.01%)
Feb 19, 2016 75.40 75.43 75.38 75.38 1,099,313 -0.07(-0.09%)
Feb 18, 2016 75.36 75.45 75.36 75.45 968,219 +0.06(+0.08%)
Feb 17, 2016 75.35 75.39 75.34 75.39 2,253,457 +0.02(+0.02%)
Feb 16, 2016 75.41 75.42 75.37 75.37 2,869,393 -0.04(-0.06%)
Feb 12, 2016 75.47 75.42 75.42 75.42 1,345,702 -0.09(-0.12%)
Feb 11, 2016 75.55 75.58 75.49 75.51 2,044,977 +0.07(+0.09%)
Feb 10, 2016 75.37 75.44 75.37 75.44 1,196,079 +0.00(+0.00%)
Feb 09, 2016 75.49 75.49 75.42 75.44 2,163,003 -0.03(-0.04%)
Feb 08, 2016 75.43 75.48 75.41 75.46 1,654,154 +0.09(+0.12%)
Feb 05, 2016 75.34 75.39 75.33 75.37 1,459,324 -0.02(-0.02%)
Feb 04, 2016 75.37 75.40 75.37 75.39 1,471,555 +0.02(+0.02%)
Feb 03, 2016 75.34 75.44 75.34 75.37 2,211,745 +0.02(+0.02%)
Feb 02, 2016 75.29 75.36 75.29 75.36 2,849,390 +0.10(+0.13%)
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.