Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 75.35 75.45 75.35 75.42 1,539,491 +0.04(+0.05%)
May 27, 2016 75.43 75.39 75.39 75.39 783,304 -0.04(-0.06%)
May 26, 2016 75.41 75.45 75.40 75.43 1,409,959 +0.04(+0.06%)
May 25, 2016 75.37 75.39 75.34 75.39 5,898,321 +0.04(+0.06%)
May 24, 2016 75.37 75.38 75.33 75.34 875,560 -0.05(-0.07%)
May 23, 2016 75.36 75.40 75.36 75.40 736,616 -0.01(-0.01%)
May 20, 2016 75.38 75.41 75.37 75.41 2,185,594 +0.03(+0.04%)
May 19, 2016 75.38 75.41 75.38 75.38 1,822,287 +0.02(+0.02%)
May 18, 2016 75.42 75.46 75.35 75.36 4,152,282 -0.13(-0.18%)
May 17, 2016 75.50 75.52 75.47 75.49 922,074 -0.03(-0.04%)
May 16, 2016 75.55 75.55 75.50 75.52 676,014 -0.04(-0.05%)
May 13, 2016 75.54 75.57 75.53 75.56 1,254,476 +0.01(+0.01%)
May 12, 2016 75.57 75.58 75.54 75.55 633,082 -0.04(-0.06%)
May 11, 2016 75.60 75.62 75.58 75.59 1,808,507 -0.03(-0.04%)
May 10, 2016 75.61 75.62 75.58 75.62 3,211,981 +0.02(+0.02%)
May 09, 2016 75.62 75.63 75.59 75.60 686,298 +0.04(+0.05%)
May 06, 2016 75.63 75.64 75.57 75.57 1,257,433 -0.02(-0.02%)
May 05, 2016 75.57 75.61 75.53 75.58 626,525 +0.03(+0.04%)
May 04, 2016 75.57 75.57 75.52 75.56 1,823,942 -0.01(-0.01%)
May 03, 2016 75.57 75.57 75.53 75.57 4,262,096 +0.08(+0.11%)
May 02, 2016 75.49 75.51 75.48 75.49 1,145,272 -0.03(-0.04%)
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%)
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.