Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 79.12 79.15 79.10 79.10 1,007,129 -0.01(-0.01%)
Aug 30, 2016 79.11 79.13 79.09 79.11 516,097 +0.01(+0.01%)
Aug 29, 2016 79.05 79.12 79.05 79.10 508,765 +0.05(+0.06%)
Aug 26, 2016 79.14 79.18 79.05 79.05 762,578 -0.07(-0.09%)
Aug 25, 2016 79.16 79.16 79.12 79.13 588,034 -0.03(-0.04%)
Aug 24, 2016 79.19 79.19 79.16 79.16 501,108 -0.02(-0.02%)
Aug 23, 2016 79.16 79.19 79.16 79.17 489,047 +0.01(+0.01%)
Aug 22, 2016 79.18 79.19 79.16 79.16 515,734 +0.01(+0.01%)
Aug 19, 2016 79.17 79.19 79.15 79.16 633,853 -0.07(-0.09%)
Aug 18, 2016 79.18 79.23 79.16 79.23 748,305 +0.06(+0.07%)
Aug 17, 2016 79.15 79.21 79.12 79.17 1,312,060 +0.00(+0.00%)
Aug 16, 2016 79.16 79.18 79.14 79.17 832,006 -0.03(-0.04%)
Aug 15, 2016 79.19 79.21 79.17 79.20 938,153 -0.02(-0.02%)
Aug 12, 2016 79.25 79.26 79.20 79.22 627,523 +0.06(+0.07%)
Aug 11, 2016 79.24 79.24 79.14 79.16 998,716 -0.07(-0.09%)
Aug 10, 2016 79.22 79.24 79.20 79.24 1,044,201 +0.04(+0.05%)
Aug 09, 2016 79.17 79.20 79.15 79.20 2,511,030 +0.05(+0.06%)
Aug 08, 2016 79.16 79.18 79.14 79.16 2,768,351 -0.03(-0.04%)
Aug 05, 2016 79.23 79.23 79.16 79.18 1,258,001 -0.11(-0.14%)
Aug 04, 2016 79.28 79.30 79.27 79.30 655,853 +0.06(+0.07%)
Aug 03, 2016 79.26 79.27 79.21 79.24 3,615,497 +0.01(+0.01%)
Aug 02, 2016 79.22 79.27 79.20 79.23 1,039,590 -0.03(-0.04%)
Aug 01, 2016 79.22 79.26 79.22 79.26 3,280,438 -0.03(-0.03%)
Jul 29, 2016 79.24 79.28 79.23 79.28 1,119,544 +0.10(+0.13%)
Jul 28, 2016 79.18 79.21 79.16 79.18 982,188 -0.01(-0.01%)
Jul 27, 2016 79.14 79.19 79.12 79.19 706,716 +0.06(+0.07%)
Jul 26, 2016 79.15 79.15 79.11 79.14 1,449,627 +0.01(+0.01%)
Jul 25, 2016 79.16 79.17 79.13 79.13 863,773 -0.06(-0.07%)
Jul 22, 2016 79.17 79.20 79.16 79.18 411,395 -0.03(-0.04%)
Jul 21, 2016 79.15 79.21 79.14 79.21 500,405 +0.06(+0.07%)
Jul 20, 2016 79.15 79.17 79.14 79.15 674,577 -0.04(-0.05%)
Jul 19, 2016 79.17 79.19 79.16 79.19 794,855 +0.01(+0.01%)
Jul 18, 2016 79.17 79.19 79.15 79.18 932,900 +0.05(+0.06%)
Jul 15, 2016 79.16 79.16 79.13 79.14 1,647,020 -0.04(-0.05%)
Jul 14, 2016 79.16 79.21 79.15 79.17 686,355 -0.05(-0.06%)
Jul 13, 2016 79.23 79.24 79.20 79.22 899,334 +0.02(+0.02%)
Jul 12, 2016 79.23 79.23 79.17 79.20 6,439,298 -0.03(-0.04%)
Jul 11, 2016 79.27 79.28 79.23 79.23 1,740,659 -0.08(-0.11%)
Jul 08, 2016 79.29 79.32 79.31 79.31 1,244,646 +0.00(+0.00%)
Jul 07, 2016 79.32 79.35 79.29 79.31 1,176,644 -0.04(-0.05%)
Jul 06, 2016 79.36 79.39 79.33 79.35 6,172,915 -0.04(-0.05%)
Jul 05, 2016 79.36 79.40 79.34 79.39 2,122,632 +0.04(+0.05%)
Jul 01, 2016 79.38 79.35 79.35 79.35 3,966,908 +0.03(+0.04%)
Jun 30, 2016 79.29 79.34 79.27 79.32 2,456,750 +0.04(+0.05%)
Jun 29, 2016 79.26 79.29 79.26 79.28 902,209 -0.03(-0.04%)
Jun 28, 2016 79.28 79.31 79.26 79.31 1,711,229 +0.03(+0.04%)
Jun 27, 2016 79.30 79.35 79.28 79.28 1,254,287 +0.07(+0.09%)
Jun 24, 2016 79.28 79.30 79.21 79.21 2,497,352 +0.16(+0.20%)
Jun 23, 2016 79.05 79.07 79.02 79.05 2,476,969 -0.03(-0.04%)
Jun 22, 2016 79.09 79.10 79.06 79.08 1,871,898 +0.03(+0.04%)
Jun 21, 2016 79.09 79.11 79.05 79.05 988,558 -0.06(-0.07%)
Jun 20, 2016 79.10 79.12 79.07 79.11 1,827,220 -0.05(-0.06%)
Jun 17, 2016 79.15 79.17 79.13 79.15 1,693,822 +0.01(+0.01%)
Jun 16, 2016 79.19 79.21 79.14 79.15 1,214,963 -0.05(-0.06%)
Jun 15, 2016 79.09 79.32 79.09 79.19 845,133 +0.09(+0.12%)
Jun 14, 2016 79.15 79.15 79.09 79.10 1,065,095 +0.01(+0.01%)
Jun 13, 2016 79.10 79.13 79.09 79.09 656,690 +0.02(+0.02%)
Jun 10, 2016 79.03 79.09 79.03 79.07 457,292 +0.05(+0.06%)
Jun 09, 2016 79.04 79.04 79.01 79.02 854,469 +0.02(+0.02%)
Jun 08, 2016 78.98 79.01 78.98 79.01 975,191 +0.02(+0.02%)
Jun 07, 2016 78.99 79.01 78.98 78.99 672,013 +0.02(+0.02%)
Jun 06, 2016 78.98 79.01 78.94 78.97 722,928 -0.02(-0.02%)
Jun 03, 2016 79.00 79.01 78.98 78.99 2,017,005 +0.13(+0.17%)
Jun 02, 2016 78.82 78.86 78.82 78.86 4,911,059 +0.07(+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.