Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 78.58 78.65 78.58 78.65 2,846,115 +0.05(+0.06%)
Feb 26, 2016 78.65 78.66 78.59 78.60 2,042,828 -0.10(-0.13%)
Feb 25, 2016 78.70 78.73 78.69 78.71 1,648,995 +0.02(+0.02%)
Feb 24, 2016 78.71 78.76 78.67 78.69 1,152,401 +0.02(+0.02%)
Feb 23, 2016 78.65 78.69 78.63 78.67 1,326,207 +0.01(+0.01%)
Feb 22, 2016 78.62 78.66 78.62 78.66 1,189,992 +0.01(+0.01%)
Feb 19, 2016 78.67 78.70 78.65 78.65 1,053,641 -0.07(-0.09%)
Feb 18, 2016 78.63 78.72 78.63 78.72 927,994 +0.06(+0.08%)
Feb 17, 2016 78.61 78.66 78.60 78.66 2,159,836 +0.02(+0.02%)
Feb 16, 2016 78.68 78.69 78.64 78.64 2,750,184 -0.05(-0.06%)
Feb 12, 2016 78.74 78.69 78.69 78.69 1,289,795 -0.09(-0.12%)
Feb 11, 2016 78.83 78.85 78.76 78.78 1,960,018 +0.07(+0.09%)
Feb 10, 2016 78.64 78.71 78.64 78.71 1,146,388 +0.00(+0.00%)
Feb 09, 2016 78.76 78.76 78.69 78.71 2,073,140 -0.03(-0.04%)
Feb 08, 2016 78.70 78.75 78.68 78.73 1,585,431 +0.09(+0.12%)
Feb 05, 2016 78.60 78.66 78.59 78.64 1,398,696 -0.02(-0.02%)
Feb 04, 2016 78.64 78.67 78.64 78.66 1,410,419 +0.02(+0.02%)
Feb 03, 2016 78.60 78.71 78.60 78.64 2,119,857 +0.02(+0.02%)
Feb 02, 2016 78.56 78.62 78.56 78.62 2,731,012 +0.10(+0.13%)
Feb 01, 2016 78.54 78.54 78.50 78.52 6,119,783 -0.04(-0.05%)
Jan 29, 2016 78.55 78.56 78.52 78.56 1,644,421 +0.09(+0.12%)
Jan 28, 2016 78.46 78.50 78.44 78.47 1,373,720 +0.00(+0.00%)
Jan 27, 2016 78.40 78.47 78.39 78.47 1,883,140 +0.02(+0.02%)
Jan 26, 2016 78.41 78.46 78.40 78.45 1,271,875 +0.04(+0.05%)
Jan 25, 2016 78.40 78.43 78.40 78.41 1,945,572 +0.00(+0.00%)
Jan 22, 2016 78.38 78.41 78.37 78.41 3,442,288 -0.03(-0.04%)
Jan 21, 2016 78.47 78.48 78.42 78.44 2,514,494 -0.01(-0.01%)
Jan 20, 2016 78.44 78.50 78.43 78.45 2,313,375 +0.06(+0.07%)
Jan 19, 2016 78.39 78.41 78.37 78.40 5,522,849 -0.01(-0.01%)
Jan 15, 2016 78.40 78.40 78.40 78.40 2,308,600 +0.06(+0.08%)
Jan 14, 2016 78.32 78.34 78.29 78.34 1,402,228 +0.02(+0.02%)
Jan 13, 2016 78.27 78.32 78.25 78.32 1,967,933 +0.05(+0.06%)
Jan 12, 2016 78.22 78.30 78.21 78.28 1,378,677 +0.01(+0.01%)
Jan 11, 2016 78.22 78.28 78.20 78.27 3,845,483 +0.03(+0.04%)
Jan 08, 2016 78.21 78.26 78.18 78.24 7,716,885 +0.06(+0.07%)
Jan 07, 2016 78.21 78.22 78.15 78.18 2,921,293 +0.03(+0.04%)
Jan 06, 2016 78.16 78.18 78.14 78.15 2,604,676 +0.05(+0.06%)
Jan 05, 2016 78.13 78.15 78.10 78.11 2,671,935 -0.05(-0.06%)
Jan 04, 2016 78.16 78.17 78.13 78.15 8,157,960 +0.10(+0.13%)
Dec 31, 2015 78.12 78.05 78.05 78.05 2,665,482 -0.04(-0.05%)
Dec 30, 2015 78.05 78.09 78.03 78.09 5,184,645 +0.02(+0.02%)
Dec 29, 2015 78.05 78.09 78.04 78.07 1,172,805 -0.02(-0.02%)
Dec 28, 2015 78.09 78.11 78.08 78.09 1,185,356 -0.05(-0.06%)
Dec 24, 2015 78.13 78.14 78.14 78.14 610,222 +0.03(+0.04%)
Dec 23, 2015 78.13 78.14 78.09 78.11 3,012,393 -0.03(-0.04%)
Dec 22, 2015 78.13 78.15 78.11 78.13 1,335,135 -0.02(-0.02%)
Dec 21, 2015 78.16 78.16 78.13 78.15 3,284,259 -0.01(-0.01%)
Dec 18, 2015 78.12 78.16 78.11 78.16 1,616,381 +0.10(+0.13%)
Dec 17, 2015 78.05 78.10 78.05 78.06 1,922,004 +0.00(+0.00%)
Dec 16, 2015 78.09 78.11 77.97 78.06 1,342,601 -0.06(-0.08%)
Dec 15, 2015 78.10 78.12 78.09 78.12 1,137,677 -0.01(-0.01%)
Dec 14, 2015 78.16 78.19 78.12 78.13 1,900,335 -0.09(-0.12%)
Dec 11, 2015 78.18 78.25 78.17 78.23 1,161,208 +0.09(+0.12%)
Dec 10, 2015 78.16 78.17 78.12 78.13 1,041,348 -0.05(-0.06%)
Dec 09, 2015 78.14 78.19 78.11 78.18 3,939,213 +0.03(+0.04%)
Dec 08, 2015 78.17 78.18 78.13 78.15 1,127,883 -0.01(-0.01%)
Dec 07, 2015 78.16 78.18 78.15 78.16 2,190,413 -0.01(-0.01%)
Dec 04, 2015 78.18 78.21 78.15 78.17 4,801,679 +0.02(+0.02%)
Dec 03, 2015 78.15 78.15 78.08 78.15 5,251,470 +0.00(+0.00%)
Dec 02, 2015 78.18 78.18 78.14 78.15 1,090,750 -0.06(-0.08%)
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.