Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 78.90 78.96 78.89 78.94 1,733,327 +0.03(+0.04%)
Apr 28, 2016 78.88 78.94 78.87 78.91 748,049 +0.05(+0.06%)
Apr 27, 2016 78.84 78.87 78.76 78.87 805,809 +0.06(+0.07%)
Apr 26, 2016 78.83 78.84 78.80 78.81 1,043,850 -0.02(-0.02%)
Apr 25, 2016 78.84 78.87 78.83 78.83 1,629,232 -0.02(-0.02%)
Apr 22, 2016 78.85 78.86 78.84 78.85 2,793,093 +0.00(+0.00%)
Apr 21, 2016 78.84 78.89 78.84 78.85 1,722,860 -0.02(-0.02%)
Apr 20, 2016 78.94 78.94 78.86 78.87 1,163,831 -0.06(-0.07%)
Apr 19, 2016 78.95 78.95 78.90 78.92 1,624,371 -0.03(-0.04%)
Apr 18, 2016 78.94 78.96 78.93 78.95 937,802 -0.01(-0.01%)
Apr 15, 2016 78.91 78.96 78.91 78.96 889,058 +0.06(+0.07%)
Apr 14, 2016 78.91 78.92 78.89 78.90 1,188,363 +0.00(+0.00%)
Apr 13, 2016 78.92 78.92 78.89 78.90 1,470,776 -0.04(-0.05%)
Apr 12, 2016 78.94 78.95 78.93 78.94 565,251 -0.02(-0.02%)
Apr 11, 2016 78.95 78.99 78.94 78.96 916,578 -0.01(-0.01%)
Apr 08, 2016 78.94 78.98 78.94 78.97 640,039 +0.00(+0.00%)
Apr 07, 2016 78.94 78.99 78.93 78.97 1,588,611 +0.05(+0.06%)
Apr 06, 2016 78.94 78.94 78.89 78.92 1,108,275 -0.03(-0.04%)
Apr 05, 2016 78.93 78.95 78.91 78.95 5,012,879 +0.03(+0.04%)
Apr 04, 2016 78.89 78.92 78.87 78.92 3,083,656 +0.06(+0.07%)
Apr 01, 2016 78.87 78.90 78.85 78.87 5,715,186 -0.05(-0.06%)
Mar 31, 2016 78.90 78.94 78.88 78.91 1,675,499 +0.04(+0.05%)
Mar 30, 2016 78.86 78.88 78.82 78.88 1,408,939 +0.01(+0.01%)
Mar 29, 2016 78.75 78.87 78.75 78.87 1,314,257 +0.15(+0.19%)
Mar 28, 2016 78.72 78.75 78.72 78.72 3,039,208 +0.02(+0.02%)
Mar 24, 2016 78.75 78.70 78.70 78.70 926,454 -0.04(-0.05%)
Mar 23, 2016 78.71 78.75 78.68 78.74 1,462,845 +0.05(+0.06%)
Mar 22, 2016 78.75 78.75 78.67 78.69 2,047,097 -0.05(-0.06%)
Mar 21, 2016 78.73 78.74 78.70 78.74 2,038,765 -0.01(-0.01%)
Mar 18, 2016 78.75 78.77 78.73 78.75 3,243,575 +0.02(+0.02%)
Mar 17, 2016 78.70 78.73 78.67 78.73 1,807,164 -0.01(-0.01%)
Mar 16, 2016 78.50 78.74 78.47 78.74 6,435,126 +0.16(+0.20%)
Mar 15, 2016 78.59 78.61 78.54 78.58 1,625,573 +0.03(+0.04%)
Mar 14, 2016 78.58 78.58 78.55 78.55 2,020,849 +0.00(+0.00%)
Mar 11, 2016 78.59 78.59 78.54 78.55 4,431,146 -0.07(-0.09%)
Mar 10, 2016 78.61 78.63 78.59 78.62 2,400,129 -0.01(-0.01%)
Mar 09, 2016 78.65 78.66 78.63 78.63 1,384,013 -0.03(-0.04%)
Mar 08, 2016 78.66 78.70 78.65 78.66 3,102,087 +0.06(+0.07%)
Mar 07, 2016 78.62 78.64 78.61 78.61 2,145,121 -0.06(-0.07%)
Mar 04, 2016 78.67 78.71 78.65 78.66 1,651,461 -0.06(-0.07%)
Mar 03, 2016 78.68 78.72 78.67 78.72 6,035,270 +0.03(+0.04%)
Mar 02, 2016 78.67 78.70 78.65 78.69 2,857,551 -0.01(-0.01%)
Mar 01, 2016 78.81 78.81 78.69 78.70 4,940,254 -0.11(-0.13%)
Feb 29, 2016 78.73 78.80 78.73 78.80 2,840,545 +0.05(+0.06%)
Feb 26, 2016 78.80 78.82 78.74 78.76 2,038,830 -0.10(-0.13%)
Feb 25, 2016 78.85 78.88 78.84 78.86 1,645,768 +0.02(+0.02%)
Feb 24, 2016 78.86 78.92 78.82 78.84 1,150,146 +0.02(+0.02%)
Feb 23, 2016 78.80 78.84 78.79 78.82 1,323,612 +0.01(+0.01%)
Feb 22, 2016 78.78 78.81 78.78 78.81 1,187,664 +0.01(+0.01%)
Feb 19, 2016 78.82 78.85 78.80 78.80 1,051,579 -0.07(-0.09%)
Feb 18, 2016 78.79 78.88 78.79 78.88 926,178 +0.06(+0.08%)
Feb 17, 2016 78.77 78.81 78.76 78.81 2,155,610 +0.02(+0.02%)
Feb 16, 2016 78.83 78.84 78.79 78.79 2,744,802 -0.05(-0.06%)
Feb 12, 2016 78.90 78.84 78.84 78.84 1,287,271 -0.09(-0.12%)
Feb 11, 2016 78.98 79.01 78.92 78.93 1,956,182 +0.07(+0.09%)
Feb 10, 2016 78.79 78.87 78.79 78.86 1,144,144 +0.00(+0.00%)
Feb 09, 2016 78.92 78.92 78.84 78.86 2,069,083 -0.03(-0.04%)
Feb 08, 2016 78.85 78.91 78.83 78.89 1,582,329 +0.09(+0.12%)
Feb 05, 2016 78.76 78.81 78.75 78.79 1,395,959 -0.02(-0.02%)
Feb 04, 2016 78.79 78.82 78.79 78.81 1,407,659 +0.02(+0.02%)
Feb 03, 2016 78.76 78.86 78.76 78.79 2,115,709 +0.02(+0.02%)
Feb 02, 2016 78.71 78.78 78.71 78.78 2,725,667 +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.