Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2017 75.95 75.95 75.95 0 +0.09(+0.12%)
Jul 31, 2017 75.84 75.87 75.84 75.86 977,175 -0.01(-0.01%)
Jul 28, 2017 75.84 75.87 75.83 75.87 790,582 +0.04(+0.06%)
Jul 27, 2017 75.82 75.84 75.81 75.82 530,032 -0.02(-0.02%)
Jul 26, 2017 75.79 75.85 75.79 75.84 550,088 +0.05(+0.07%)
Jul 25, 2017 75.80 75.80 75.77 75.79 637,314 -0.04(-0.06%)
Jul 24, 2017 75.82 75.84 75.82 75.83 491,741 -0.03(-0.04%)
Jul 21, 2017 75.83 75.86 75.83 75.86 657,353 +0.04(+0.05%)
Jul 20, 2017 75.83 75.84 75.81 75.82 1,207,781 +0.00(+0.00%)
Jul 19, 2017 75.81 75.82 75.80 75.82 1,024,684 +0.00(+0.00%)
Jul 18, 2017 75.80 75.82 75.80 75.82 697,467 +0.02(+0.02%)
Jul 17, 2017 75.79 75.81 75.78 75.80 553,846 +0.01(+0.01%)
Jul 14, 2017 75.82 75.83 75.79 75.80 1,518,954 +0.04(+0.05%)
Jul 13, 2017 75.77 75.79 75.75 75.76 593,396 -0.04(-0.05%)
Jul 12, 2017 75.80 75.81 75.77 75.80 1,192,957 +0.04(+0.05%)
Jul 11, 2017 75.71 75.76 75.71 75.76 1,801,196 +0.03(+0.04%)
Jul 10, 2017 75.72 75.73 75.71 75.73 448,806 +0.04(+0.05%)
Jul 07, 2017 75.71 75.72 75.68 75.70 873,154 -0.01(-0.01%)
Jul 06, 2017 75.68 75.71 75.67 75.71 727,926 +0.02(+0.02%)
Jul 05, 2017 75.66 75.71 75.65 75.69 3,381,574 +0.03(+0.04%)
Jul 03, 2017 75.71 75.71 75.65 75.66 1,079,402 -0.06(-0.07%)
Jun 30, 2017 75.74 75.74 75.70 75.72 920,620 +0.00(+0.00%)
Jun 29, 2017 75.71 75.74 75.71 75.72 631,052 -0.04(-0.06%)
Jun 28, 2017 75.74 75.76 75.74 75.76 4,498,891 +0.04(+0.05%)
Jun 27, 2017 75.73 75.74 75.71 75.73 1,330,719 -0.04(-0.06%)
Jun 26, 2017 75.74 75.77 75.74 75.77 1,192,298 +0.00(+0.00%)
Jun 23, 2017 75.75 75.77 75.74 75.77 757,706 +0.04(+0.06%)
Jun 22, 2017 75.74 75.76 75.73 75.73 604,805 +0.01(+0.01%)
Jun 21, 2017 75.69 75.74 75.69 75.72 1,195,813 +0.01(+0.01%)
Jun 20, 2017 75.68 75.72 75.68 75.71 838,514 +0.01(+0.01%)
Jun 19, 2017 75.71 75.72 75.68 75.70 689,214 -0.04(-0.06%)
Jun 16, 2017 75.73 75.76 75.73 75.74 765,056 +0.04(+0.05%)
Jun 15, 2017 75.72 75.72 75.70 75.71 700,747 -0.03(-0.04%)
Jun 14, 2017 75.78 75.82 75.72 75.74 880,137 +0.04(+0.05%)
Jun 13, 2017 75.68 75.71 75.68 75.70 595,070 +0.00(+0.00%)
Jun 12, 2017 75.69 75.73 75.69 75.70 897,917 -0.01(-0.01%)
Jun 09, 2017 75.71 75.74 75.70 75.71 1,400,638 -0.03(-0.04%)
Jun 08, 2017 75.74 75.75 75.73 75.74 2,924,706 -0.02(-0.02%)
Jun 07, 2017 75.75 75.77 75.74 75.75 854,663 -0.03(-0.04%)
Jun 06, 2017 75.79 75.80 75.77 75.78 767,725 +0.03(+0.04%)
Jun 05, 2017 75.77 75.77 75.75 75.75 738,118 -0.06(-0.08%)
Jun 02, 2017 75.79 75.82 75.78 75.82 1,192,544 +0.05(+0.07%)
Jun 01, 2017 75.73 75.76 75.73 75.76 1,329,927 -0.01(-0.02%)
May 31, 2017 75.78 75.79 75.76 75.78 1,164,896 +0.01(+0.01%)
May 30, 2017 75.76 75.77 75.75 75.77 543,399 +0.03(+0.04%)
May 26, 2017 75.75 75.76 75.73 75.74 538,348 -0.01(-0.01%)
May 25, 2017 75.73 75.76 75.73 75.75 719,503 +0.00(+0.00%)
May 24, 2017 75.71 75.75 75.69 75.75 1,247,575 +0.04(+0.06%)
May 23, 2017 75.74 75.76 75.68 75.71 1,183,976 -0.03(-0.04%)
May 22, 2017 75.74 75.75 75.73 75.73 533,833 -0.03(-0.04%)
May 19, 2017 75.77 75.77 75.72 75.76 562,588 +0.02(+0.02%)
May 18, 2017 75.78 75.78 75.74 75.74 925,819 -0.04(-0.05%)
May 17, 2017 75.75 75.79 75.74 75.78 740,588 +0.08(+0.11%)
May 16, 2017 75.69 75.71 75.67 75.70 683,306 +0.00(+0.00%)
May 15, 2017 75.68 75.71 75.68 75.70 839,127 -0.01(-0.01%)
May 12, 2017 75.67 75.71 75.67 75.71 525,447 +0.09(+0.12%)
May 11, 2017 75.57 75.63 75.57 75.62 609,368 +0.01(+0.01%)
May 10, 2017 75.62 75.62 75.59 75.61 743,356 +0.02(+0.02%)
May 09, 2017 75.60 75.62 75.58 75.59 895,729 -0.04(-0.05%)
May 08, 2017 75.64 75.64 75.61 75.62 707,401 -0.04(-0.05%)
May 05, 2017 75.63 75.66 75.62 75.66 687,006 +0.03(+0.04%)
May 04, 2017 75.62 75.65 75.62 75.63 912,742 -0.01(-0.01%)
May 03, 2017 75.70 75.70 75.64 75.64 1,031,148 -0.05(-0.07%)
May 02, 2017 75.67 75.71 75.67 75.70 1,097,203 +0.03(+0.04%)
May 01, 2017 75.69 75.71 75.66 75.67 3,259,227 -0.05(-0.07%)
Apr 28, 2017 75.68 75.72 75.67 75.72 1,908,957 +0.04(+0.05%)
Apr 27, 2017 75.67 75.72 75.66 75.69 877,437 +0.03(+0.04%)
Apr 26, 2017 75.66 75.68 75.63 75.66 664,092 +0.03(+0.04%)
Apr 25, 2017 75.67 75.68 75.63 75.63 1,012,400 -0.07(-0.09%)
Apr 24, 2017 75.69 75.72 75.68 75.70 1,119,287 -0.08(-0.11%)
Apr 21, 2017 75.77 75.79 75.76 75.78 659,054 +0.04(+0.05%)
Apr 20, 2017 75.74 75.77 75.73 75.75 746,819 -0.01(-0.01%)
Apr 19, 2017 75.77 75.78 75.75 75.76 1,082,120 -0.04(-0.05%)
Apr 18, 2017 75.75 75.79 75.75 75.79 1,011,715 +0.06(+0.08%)
Apr 17, 2017 75.73 75.75 75.71 75.73 813,167 -0.01(-0.01%)
Apr 13, 2017 75.69 75.74 75.69 75.74 1,083,882 +0.04(+0.05%)
Apr 12, 2017 75.67 75.70 75.64 75.70 643,959 +0.05(+0.07%)
Apr 11, 2017 75.61 75.67 75.61 75.65 626,704 +0.07(+0.09%)
Apr 10, 2017 75.57 75.61 75.56 75.58 676,916 +0.04(+0.05%)
Apr 07, 2017 75.62 75.65 75.54 75.54 563,249 -0.10(-0.13%)
Apr 06, 2017 75.61 75.64 75.61 75.64 559,682 +0.02(+0.02%)
Apr 05, 2017 75.61 75.65 75.58 75.62 1,315,323 +0.00(+0.00%)
Apr 04, 2017 75.63 75.63 75.61 75.62 1,036,046 -0.03(-0.04%)
Apr 03, 2017 75.60 75.65 75.60 75.65 2,398,873 +0.07(+0.09%)
Mar 31, 2017 75.59 75.62 75.58 75.58 1,062,285 +0.01(+0.01%)
Mar 30, 2017 75.56 75.59 75.55 75.57 645,151 -0.02(-0.02%)
Mar 29, 2017 75.56 75.59 75.56 75.59 1,167,345 +0.04(+0.06%)
Mar 28, 2017 75.60 75.61 75.53 75.54 875,184 -0.04(-0.05%)
Mar 27, 2017 75.60 75.62 75.57 75.58 1,055,008 +0.03(+0.04%)
Mar 24, 2017 75.54 75.58 75.54 75.55 1,252,148 +0.00(+0.00%)
Mar 23, 2017 75.57 75.59 75.53 75.55 970,901 +0.00(+0.00%)
Mar 22, 2017 75.57 75.59 75.55 75.55 1,150,320 +0.02(+0.02%)
Mar 21, 2017 75.49 75.54 75.48 75.54 826,417 +0.04(+0.05%)
Mar 20, 2017 75.47 75.50 75.45 75.50 870,081 +0.04(+0.05%)
Mar 17, 2017 75.45 75.48 75.44 75.45 735,575 +0.04(+0.05%)
Mar 16, 2017 75.43 75.46 75.42 75.42 1,035,237 -0.05(-0.07%)
Mar 15, 2017 75.35 75.48 75.33 75.47 1,233,196 +0.14(+0.19%)
Mar 14, 2017 75.33 75.37 75.33 75.33 1,080,283 -0.01(-0.01%)
Mar 13, 2017 75.37 75.37 75.34 75.34 988,682 -0.04(-0.05%)
Mar 10, 2017 75.35 75.37 75.34 75.37 877,259 +0.04(+0.06%)
Mar 09, 2017 75.35 75.36 75.32 75.33 964,953 -0.01(-0.01%)
Mar 08, 2017 75.34 75.37 75.33 75.34 964,749 -0.06(-0.08%)
Mar 07, 2017 75.41 75.42 75.38 75.40 729,799 -0.03(-0.04%)
Mar 06, 2017 75.42 75.44 75.41 75.43 765,592 +0.02(+0.02%)
Mar 03, 2017 75.40 75.44 75.38 75.41 1,754,871 +0.02(+0.02%)
Mar 02, 2017 75.43 75.44 75.37 75.39 1,040,292 -0.08(-0.11%)
Mar 01, 2017 75.45 75.47 75.44 75.47 1,723,857 -0.06(-0.08%)
Feb 28, 2017 75.58 75.60 75.53 75.53 1,167,834 -0.04(-0.05%)
Feb 27, 2017 75.64 75.64 75.56 75.57 1,153,352 -0.06(-0.08%)
Feb 24, 2017 75.62 75.67 75.62 75.63 657,812 +0.04(+0.05%)
Feb 23, 2017 75.58 75.60 75.58 75.59 1,697,634 +0.04(+0.05%)
Feb 22, 2017 75.56 75.58 75.51 75.56 778,074 +0.02(+0.02%)
Feb 21, 2017 75.52 75.54 75.51 75.54 940,373 +0.01(+0.01%)
Feb 17, 2017 75.53 75.53 75.53 0 +0.05(+0.07%)
Feb 16, 2017 75.47 75.51 75.45 75.48 2,163,762 +0.04(+0.05%)
Feb 15, 2017 75.42 75.46 75.42 75.44 1,078,651 -0.03(-0.04%)
Feb 14, 2017 75.51 75.52 75.45 75.47 874,094 -0.05(-0.07%)
Feb 13, 2017 75.51 75.53 75.51 75.52 745,282 -0.02(-0.02%)
Feb 10, 2017 75.52 75.56 75.52 75.54 1,083,611 -0.01(-0.01%)
Feb 09, 2017 75.59 75.59 75.53 75.55 1,286,609 -0.06(-0.08%)
Feb 08, 2017 75.58 75.61 75.56 75.61 1,339,421 +0.07(+0.09%)
Feb 07, 2017 75.57 75.59 75.54 75.54 816,821 -0.02(-0.02%)
Feb 06, 2017 75.54 75.58 75.53 75.56 1,861,288 +0.08(+0.11%)
Feb 03, 2017 75.53 75.56 75.48 75.48 1,603,846 -0.03(-0.04%)
Feb 02, 2017 75.50 75.52 75.49 75.51 1,501,476 +0.03(+0.04%)
Feb 01, 2017 75.43 75.51 75.41 75.48 2,327,469 -0.03(-0.03%)
Jan 31, 2017 75.48 75.53 75.48 75.50 1,352,422 +0.02(+0.02%)
Jan 30, 2017 75.49 75.50 75.47 75.49 1,546,646 +0.00(+0.00%)
Jan 27, 2017 75.46 75.50 75.46 75.49 1,326,799 +0.04(+0.05%)
Jan 26, 2017 75.43 75.47 75.41 75.45 1,856,542 +0.01(+0.01%)
Jan 25, 2017 75.45 75.45 75.41 75.44 1,628,582 -0.02(-0.02%)
Jan 24, 2017 75.50 75.50 75.45 75.46 5,934,370 -0.04(-0.06%)
Jan 23, 2017 75.49 75.53 75.46 75.50 1,732,010 +0.07(+0.09%)
Jan 20, 2017 75.40 75.47 75.40 75.43 1,270,201 +0.04(+0.06%)
Jan 19, 2017 75.37 75.41 75.37 75.39 1,078,838 -0.03(-0.04%)
Jan 18, 2017 75.46 75.49 75.40 75.41 1,115,258 -0.07(-0.09%)
Jan 17, 2017 75.50 75.51 75.47 75.49 1,485,303 +0.05(+0.07%)
Jan 13, 2017 75.43 75.43 75.43 0 -0.04(-0.05%)
Jan 12, 2017 75.47 75.47 75.43 75.47 919,145 +0.03(+0.04%)
Jan 11, 2017 75.44 75.47 75.40 75.44 1,306,416 +0.04(+0.05%)
Jan 10, 2017 75.41 75.43 75.41 75.41 1,260,525 -0.03(-0.04%)
Jan 09, 2017 75.41 75.43 75.40 75.43 1,135,509 +0.06(+0.08%)
Jan 06, 2017 75.39 75.41 75.36 75.37 1,029,009 -0.06(-0.08%)
Jan 05, 2017 75.39 75.46 75.38 75.43 1,807,410 +0.05(+0.07%)
Jan 04, 2017 75.33 75.38 75.33 75.38 2,443,656 +0.02(+0.02%)
Jan 03, 2017 75.35 75.39 75.33 75.36 4,698,441 -0.06(-0.08%)
Dec 30, 2016 75.42 75.42 75.42 0 +0.03(+0.04%)
Dec 29, 2016 75.34 75.40 75.33 75.40 1,427,301 +0.08(+0.11%)
Dec 28, 2016 75.29 75.33 75.27 75.32 1,469,297 +0.03(+0.04%)
Dec 27, 2016 75.28 75.30 75.27 75.29 1,000,598 -0.04(-0.05%)
Dec 23, 2016 75.33 75.33 75.33 0 +0.00(+0.00%)
Dec 22, 2016 75.30 75.33 75.29 75.33 1,554,165 +0.02(+0.02%)
Dec 21, 2016 75.28 75.31 75.27 75.31 1,857,611 +0.04(+0.05%)
Dec 20, 2016 75.23 75.28 75.22 75.27 1,221,135 +0.01(+0.01%)
Dec 19, 2016 75.24 75.28 75.24 75.26 1,410,497 +0.04(+0.05%)
Dec 16, 2016 75.21 75.26 75.20 75.23 1,050,929 +0.04(+0.05%)
Dec 15, 2016 75.19 75.23 75.17 75.19 1,519,116 -0.04(-0.05%)
Dec 14, 2016 75.37 75.38 75.19 75.23 1,297,096 -0.14(-0.19%)
Dec 13, 2016 75.38 75.38 75.33 75.37 2,158,787 -0.01(-0.01%)
Dec 12, 2016 75.38 75.41 75.37 75.38 1,043,512 -0.03(-0.04%)
Dec 09, 2016 75.43 75.43 75.38 75.41 1,480,656 -0.01(-0.01%)
Dec 08, 2016 75.40 75.43 75.40 75.41 1,425,806 -0.01(-0.01%)
Dec 07, 2016 75.43 75.44 75.41 75.42 1,437,185 +0.03(+0.04%)
Dec 06, 2016 75.42 75.42 75.39 75.40 1,485,241 -0.02(-0.02%)
Dec 05, 2016 75.39 75.43 75.36 75.41 2,000,869 +0.00(+0.00%)
Dec 02, 2016 75.41 75.43 75.39 75.41 2,744,025 +0.08(+0.11%)
Dec 01, 2016 75.33 75.37 75.31 75.33 7,001,962 -0.04(-0.05%)
Nov 30, 2016 75.37 75.41 75.37 75.37 1,625,349 -0.03(-0.04%)
Nov 29, 2016 75.37 75.43 75.37 75.40 1,381,929 +0.01(+0.01%)
Nov 28, 2016 75.36 75.41 75.36 75.39 1,268,359 +0.04(+0.06%)
Nov 25, 2016 75.34 75.38 75.33 75.34 389,536 -0.01(-0.01%)
Nov 23, 2016 75.35 75.35 75.35 0 -0.04(-0.06%)
Nov 22, 2016 75.40 75.44 75.39 75.40 2,379,750 -0.02(-0.02%)
Nov 21, 2016 75.41 75.44 75.38 75.41 997,073 -0.01(-0.01%)
Nov 18, 2016 75.45 75.47 75.40 75.42 2,292,102 -0.04(-0.06%)
Nov 17, 2016 75.48 75.49 75.45 75.47 1,284,363 -0.01(-0.01%)
Nov 16, 2016 75.47 75.49 75.44 75.48 1,130,014 -0.01(-0.01%)
Nov 15, 2016 75.46 75.49 75.45 75.49 2,332,890 +0.03(+0.04%)
Nov 14, 2016 75.50 75.54 75.46 75.46 20,522,484 -0.12(-0.15%)
Nov 11, 2016 75.59 75.61 75.55 75.58 3,817,426 +0.00(+0.00%)
Nov 10, 2016 75.63 75.67 75.58 75.58 2,160,526 -0.03(-0.04%)
Nov 09, 2016 75.72 75.73 75.60 75.60 2,000,225 -0.10(-0.13%)
Nov 08, 2016 75.75 75.76 75.69 75.70 2,180,104 -0.08(-0.11%)
Nov 07, 2016 75.75 75.78 75.74 75.78 3,025,210 -0.03(-0.04%)
Nov 04, 2016 75.77 75.82 75.76 75.81 2,363,644 +0.03(+0.04%)
Nov 03, 2016 75.74 75.78 75.74 75.78 2,933,561 +0.01(+0.01%)
Nov 02, 2016 75.75 75.79 75.74 75.77 1,700,353 +0.04(+0.06%)
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.