Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 74.69 75.00 74.30 74.30 436,885 -0.39(-0.52%)
Apr 27, 2017 74.80 74.96 74.00 74.69 856,998 -1.02(-1.35%)
Apr 26, 2017 75.85 75.97 75.41 75.71 831,546 -0.39(-0.51%)
Apr 25, 2017 75.92 76.36 75.85 76.10 614,636 +0.16(+0.21%)
Apr 24, 2017 76.28 76.56 75.83 75.94 444,241 +0.11(+0.15%)
Apr 21, 2017 75.91 76.05 75.63 75.83 498,124 -0.08(-0.11%)
Apr 20, 2017 76.30 76.69 75.88 75.91 460,363 -0.42(-0.55%)
Apr 19, 2017 76.80 76.84 76.27 76.33 366,648 -0.48(-0.62%)
Apr 18, 2017 76.43 77.02 76.30 76.81 343,133 +0.03(+0.04%)
Apr 17, 2017 77.00 77.38 76.47 76.78 508,014 -0.26(-0.34%)
Apr 13, 2017 77.47 78.00 76.90 77.04 466,383 -0.27(-0.35%)
Apr 12, 2017 77.15 77.43 76.75 77.31 304,709 +0.30(+0.39%)
Apr 11, 2017 77.51 77.70 76.83 77.01 316,765 -0.39(-0.50%)
Apr 10, 2017 77.31 77.73 77.05 77.40 263,926 +0.20(+0.26%)
Apr 07, 2017 77.37 77.66 76.95 77.20 490,996 -0.16(-0.21%)
Apr 06, 2017 76.62 77.45 76.52 77.36 378,875 +0.76(+0.99%)
Apr 05, 2017 77.50 77.57 76.41 76.60 799,529 -0.48(-0.62%)
Apr 04, 2017 76.59 77.25 76.22 77.08 864,769 +0.25(+0.33%)
Apr 03, 2017 77.26 77.44 76.10 76.83 465,467 -0.08(-0.10%)
Mar 31, 2017 76.34 77.09 76.13 76.91 567,557 +0.49(+0.64%)
Mar 30, 2017 76.72 77.04 76.35 76.42 677,663 -0.05(-0.07%)
Mar 29, 2017 75.82 77.08 75.82 76.47 868,825 +0.81(+1.07%)
Mar 28, 2017 75.56 76.10 75.56 75.66 490,030 +0.11(+0.15%)
Mar 27, 2017 76.00 76.18 75.26 75.55 639,573 -0.91(-1.19%)
Mar 24, 2017 76.70 77.00 76.26 76.46 522,691 +0.02(+0.03%)
Mar 23, 2017 76.91 77.15 76.29 76.44 826,768 -0.31(-0.40%)
Mar 22, 2017 77.73 77.73 76.40 76.75 1,045,219 -1.03(-1.32%)
Mar 21, 2017 77.74 78.12 76.82 77.78 733,313 +0.04(+0.05%)
Mar 20, 2017 77.38 77.93 77.11 77.74 520,466 +0.09(+0.12%)
Mar 17, 2017 78.48 78.48 77.52 77.65 1,908,706 -0.73(-0.93%)
Mar 16, 2017 78.25 78.46 77.74 78.38 443,822 +0.30(+0.38%)
Mar 15, 2017 77.43 78.19 77.29 78.08 1,048,665 +0.90(+1.17%)
Mar 14, 2017 76.73 77.70 76.67 77.18 732,101 -0.35(-0.45%)
Mar 13, 2017 76.92 77.74 76.89 77.53 573,627 +0.24(+0.31%)
Mar 10, 2017 77.43 77.59 77.00 77.29 484,995 +0.40(+0.52%)
Mar 09, 2017 76.25 77.06 76.00 76.89 1,028,604 +0.39(+0.51%)
Mar 08, 2017 77.71 77.85 76.44 76.50 427,804 -1.25(-1.61%)
Mar 07, 2017 77.57 77.87 77.03 77.75 264,869 +0.00(+0.00%)
Mar 06, 2017 77.60 78.09 77.07 77.75 581,227 -0.04(-0.05%)
Mar 03, 2017 77.63 78.13 77.37 77.79 331,080 +0.04(+0.05%)
Mar 02, 2017 77.58 78.09 77.40 77.75 568,527 -0.23(-0.29%)
Mar 01, 2017 77.73 78.20 77.60 77.98 619,896 +0.47(+0.61%)
Feb 28, 2017 77.19 77.83 77.03 77.51 487,798 +0.22(+0.28%)
Feb 27, 2017 77.75 78.00 77.09 77.29 752,945 -0.69(-0.88%)
Feb 24, 2017 78.51 78.61 77.03 77.98 839,032 -0.38(-0.48%)
Feb 23, 2017 78.82 79.37 77.58 78.36 1,229,740 -0.12(-0.15%)
Feb 22, 2017 79.73 80.18 78.41 78.48 795,286 -1.74(-2.17%)
Feb 21, 2017 80.40 80.67 79.76 80.22 567,990 +0.05(+0.06%)
Feb 17, 2017 80.17 80.17 80.17 0 -0.86(-1.06%)
Feb 16, 2017 81.59 81.69 80.78 81.03 902,062 +0.05(+0.06%)
Feb 15, 2017 80.69 81.77 80.43 80.98 810,500 +0.62(+0.77%)
Feb 14, 2017 80.08 80.58 79.63 80.36 527,105 +0.28(+0.35%)
Feb 13, 2017 79.42 80.11 78.86 80.08 790,989 +0.73(+0.92%)
Feb 10, 2017 79.43 79.96 79.12 79.35 427,828 +0.41(+0.52%)
Feb 09, 2017 78.80 79.84 78.81 78.94 747,789 +0.14(+0.18%)
Feb 08, 2017 78.12 79.36 77.80 78.80 751,582 +0.19(+0.24%)
Feb 07, 2017 78.17 78.64 77.80 78.61 564,368 +0.08(+0.10%)
Feb 06, 2017 78.26 78.60 77.66 78.53 1,282,182 -0.10(-0.13%)
Feb 03, 2017 79.41 79.79 78.26 78.63 1,335,464 -1.39(-1.74%)
Feb 02, 2017 81.16 81.16 78.95 80.02 1,082,372 -0.83(-1.03%)
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.