Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 78.45 78.49 78.45 78.48 10,325,395 +0.02(+0.02%)
Sep 29, 2015 78.45 78.48 78.43 78.46 2,053,885 +0.04(+0.05%)
Sep 28, 2015 78.40 78.44 78.38 78.43 2,785,306 +0.06(+0.07%)
Sep 25, 2015 78.40 78.42 78.35 78.37 1,208,392 -0.04(-0.05%)
Sep 24, 2015 78.39 78.45 78.39 78.41 1,603,421 +0.05(+0.06%)
Sep 23, 2015 78.37 78.40 78.34 78.36 1,797,386 -0.03(-0.04%)
Sep 22, 2015 78.38 78.40 78.36 78.39 903,436 +0.05(+0.06%)
Sep 21, 2015 78.34 78.35 78.33 78.34 1,806,540 -0.05(-0.06%)
Sep 18, 2015 78.35 78.39 78.35 78.39 1,543,036 +0.04(+0.05%)
Sep 17, 2015 78.18 78.37 78.18 78.35 1,373,382 +0.18(+0.22%)
Sep 16, 2015 78.20 78.24 78.18 78.18 1,574,791 -0.01(-0.01%)
Sep 15, 2015 78.29 78.29 78.19 78.19 2,382,492 -0.11(-0.14%)
Sep 14, 2015 78.32 78.33 78.30 78.30 1,785,849 -0.02(-0.02%)
Sep 11, 2015 78.29 78.33 78.29 78.32 584,288 +0.03(+0.04%)
Sep 10, 2015 78.28 78.29 78.26 78.29 1,087,403 +0.03(+0.04%)
Sep 09, 2015 78.23 78.28 78.23 78.26 1,863,668 -0.02(-0.02%)
Sep 08, 2015 78.27 78.29 78.26 78.28 3,521,118 -0.03(-0.04%)
Sep 04, 2015 78.32 78.31 78.31 78.31 1,509,477 +0.01(+0.01%)
Sep 03, 2015 78.33 78.33 78.29 78.30 2,845,676 +0.00(+0.00%)
Sep 02, 2015 78.30 78.31 78.26 78.30 6,163,213 +0.02(+0.02%)
Sep 01, 2015 78.29 78.31 78.26 78.28 6,840,741 +0.03(+0.04%)
Aug 31, 2015 78.28 78.31 78.24 78.25 7,903,024 -0.03(-0.04%)
Aug 28, 2015 78.33 78.34 78.25 78.28 1,823,589 -0.04(-0.05%)
Aug 27, 2015 78.31 78.33 78.27 78.32 3,234,297 +0.01(+0.01%)
Aug 26, 2015 78.33 78.39 78.31 78.31 2,729,549 -0.05(-0.06%)
Aug 25, 2015 78.35 78.40 78.32 78.35 2,933,961 -0.04(-0.05%)
Aug 24, 2015 78.50 78.50 78.35 78.39 4,866,069 +0.04(+0.05%)
Aug 21, 2015 78.32 78.36 78.30 78.35 2,234,982 +0.08(+0.11%)
Aug 20, 2015 78.31 78.31 78.27 78.27 6,369,400 -0.03(-0.04%)
Aug 19, 2015 78.21 78.31 78.19 78.30 1,040,701 +0.07(+0.09%)
Aug 18, 2015 78.21 78.23 78.20 78.22 505,180 -0.01(-0.01%)
Aug 17, 2015 78.22 78.25 78.22 78.23 700,690 +0.05(+0.06%)
Aug 14, 2015 78.19 78.22 78.19 78.19 907,520 -0.04(-0.05%)
Aug 13, 2015 78.25 78.27 78.21 78.22 581,834 -0.06(-0.08%)
Aug 12, 2015 78.31 78.34 78.27 78.29 1,634,123 +0.00(+0.00%)
Aug 11, 2015 78.29 78.30 78.26 78.29 2,047,048 +0.10(+0.13%)
Aug 10, 2015 78.19 78.21 78.18 78.19 1,514,250 +0.00(+0.00%)
Aug 07, 2015 78.18 78.22 78.17 78.19 1,012,289 -0.04(-0.05%)
Aug 06, 2015 78.21 78.24 78.21 78.22 1,226,772 +0.02(+0.02%)
Aug 05, 2015 78.19 78.21 78.16 78.21 1,977,871 +0.01(+0.01%)
Aug 04, 2015 78.27 78.29 78.20 78.20 1,330,547 -0.12(-0.15%)
Aug 03, 2015 78.26 78.33 78.26 78.32 6,027,009 +0.03(+0.03%)
Jul 31, 2015 78.29 78.31 78.27 78.29 4,542,251 +0.08(+0.11%)
Jul 30, 2015 78.21 78.23 78.19 78.21 630,146 -0.04(-0.05%)
Jul 29, 2015 78.25 78.28 78.23 78.24 1,724,394 -0.02(-0.02%)
Jul 28, 2015 78.26 78.28 78.24 78.26 2,291,183 -0.02(-0.02%)
Jul 27, 2015 78.29 78.30 78.26 78.28 4,858,926 +0.06(+0.07%)
Jul 24, 2015 78.21 78.26 78.20 78.23 878,501 +0.02(+0.02%)
Jul 23, 2015 78.15 78.22 78.15 78.21 925,905 +0.01(+0.01%)
Jul 22, 2015 78.20 78.21 78.18 78.20 824,227 -0.01(-0.01%)
Jul 21, 2015 78.17 78.24 78.17 78.21 708,244 +0.01(+0.01%)
Jul 20, 2015 78.19 78.21 78.18 78.20 1,197,620 -0.05(-0.06%)
Jul 17, 2015 78.22 78.25 78.22 78.24 1,013,326 -0.02(-0.02%)
Jul 16, 2015 78.21 78.26 78.21 78.26 6,332,121 -0.04(-0.05%)
Jul 15, 2015 78.25 78.30 78.23 78.30 1,158,468 +0.03(+0.04%)
Jul 14, 2015 78.25 78.27 78.25 78.27 1,151,192 +0.04(+0.05%)
Jul 13, 2015 78.23 78.24 78.21 78.24 928,590 -0.04(-0.05%)
Jul 10, 2015 78.29 78.31 78.24 78.27 2,166,990 -0.07(-0.09%)
Jul 09, 2015 78.36 78.36 78.33 78.35 2,163,404 -0.06(-0.07%)
Jul 08, 2015 78.35 78.41 78.34 78.40 1,765,243 +0.08(+0.11%)
Jul 07, 2015 78.37 78.40 78.32 78.32 2,888,902 -0.01(-0.01%)
Jul 06, 2015 78.33 78.35 78.29 78.33 1,179,637 +0.02(+0.02%)
Jul 02, 2015 78.28 78.31 78.31 78.31 2,357,613 +0.12(+0.15%)
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.