Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 76.63 76.69 76.61 76.67 3,214,167 +0.04(+0.06%)
Sep 27, 2018 76.54 76.65 76.52 76.63 4,899,897 +0.15(+0.19%)
Sep 26, 2018 76.50 76.61 76.46 76.48 10,117,530 +0.02(+0.03%)
Sep 25, 2018 76.44 76.46 76.37 76.46 3,248,599 +0.02(+0.03%)
Sep 24, 2018 76.50 76.53 76.37 76.44 5,688,724 -0.09(-0.11%)
Sep 21, 2018 76.48 76.54 76.46 76.52 3,319,301 +0.04(+0.06%)
Sep 20, 2018 76.42 76.48 76.39 76.48 4,514,805 +0.11(+0.14%)
Sep 19, 2018 76.48 76.54 76.37 76.37 5,479,440 -0.15(-0.19%)
Sep 18, 2018 76.54 76.61 76.50 76.52 3,411,785 +0.00(+0.00%)
Sep 17, 2018 76.56 76.59 76.48 76.52 2,840,173 -0.08(-0.11%)
Sep 14, 2018 76.52 76.63 76.50 76.61 4,911,597 +0.08(+0.11%)
Sep 13, 2018 76.48 76.56 76.44 76.52 5,676,641 +0.13(+0.17%)
Sep 12, 2018 76.25 76.39 76.22 76.39 4,177,340 +0.17(+0.22%)
Sep 11, 2018 76.16 76.27 76.10 76.22 7,137,330 +0.02(+0.03%)
Sep 10, 2018 76.18 76.20 76.08 76.20 3,922,506 +0.15(+0.20%)
Sep 07, 2018 76.01 76.08 75.95 76.05 10,092,896 +0.00(+0.00%)
Sep 06, 2018 76.05 76.12 76.01 76.05 5,146,510 +0.00(+0.00%)
Sep 05, 2018 76.12 76.18 76.03 76.05 5,553,256 -0.08(-0.11%)
Sep 04, 2018 76.16 76.20 76.01 76.14 6,994,421 -0.06(-0.08%)
Aug 31, 2018 76.20 76.20 76.20 0 +0.06(+0.08%)
Aug 30, 2018 76.24 76.26 76.12 76.14 4,985,039 -0.08(-0.11%)
Aug 29, 2018 76.24 76.29 76.20 76.22 3,026,780 -0.04(-0.06%)
Aug 28, 2018 76.27 76.31 76.20 76.27 3,537,314 +0.00(+0.00%)
Aug 27, 2018 76.24 76.33 76.24 76.27 1,751,880 +0.04(+0.06%)
Aug 24, 2018 76.10 76.24 76.10 76.22 2,391,755 +0.13(+0.17%)
Aug 23, 2018 76.14 76.20 76.05 76.10 4,961,058 -0.04(-0.06%)
Aug 22, 2018 76.10 76.18 76.10 76.14 2,761,520 +0.02(+0.03%)
Aug 21, 2018 76.01 76.16 76.01 76.12 3,974,124 +0.15(+0.20%)
Aug 20, 2018 75.93 76.03 75.93 75.97 3,790,665 +0.06(+0.08%)
Aug 17, 2018 75.78 75.97 75.78 75.91 2,742,437 +0.06(+0.08%)
Aug 16, 2018 75.82 75.91 75.76 75.84 4,291,951 +0.13(+0.17%)
Aug 15, 2018 75.82 75.83 75.67 75.72 5,560,140 -0.17(-0.22%)
Aug 14, 2018 75.80 75.91 75.80 75.88 4,730,469 +0.11(+0.14%)
Aug 13, 2018 75.78 75.86 75.72 75.78 6,007,606 -0.02(-0.03%)
Aug 10, 2018 75.82 75.92 75.76 75.80 4,907,239 -0.13(-0.17%)
Aug 09, 2018 76.03 76.06 75.93 75.93 3,985,042 -0.13(-0.17%)
Aug 08, 2018 76.03 76.08 75.99 76.05 3,990,120 +0.00(+0.00%)
Aug 07, 2018 75.99 76.14 75.99 76.05 4,261,643 +0.08(+0.11%)
Aug 06, 2018 75.88 75.99 75.84 75.97 4,221,716 +0.04(+0.06%)
Aug 03, 2018 75.84 75.93 75.78 75.93 4,470,669 +0.11(+0.14%)
Aug 02, 2018 75.67 75.84 75.67 75.82 3,261,814 +0.02(+0.03%)
Aug 01, 2018 75.74 75.82 75.63 75.80 6,173,561 +0.07(+0.09%)
Jul 31, 2018 75.71 75.78 75.67 75.73 8,585,210 +0.15(+0.20%)
Jul 30, 2018 75.57 75.63 75.48 75.59 3,263,320 +0.06(+0.08%)
Jul 27, 2018 75.57 75.59 75.44 75.52 2,798,841 -0.04(-0.06%)
Jul 26, 2018 75.54 75.59 75.50 75.57 4,273,319 +0.04(+0.06%)
Jul 25, 2018 75.38 75.54 75.34 75.52 5,480,124 +0.13(+0.17%)
Jul 24, 2018 75.29 75.43 75.27 75.40 3,385,896 +0.15(+0.20%)
Jul 23, 2018 75.29 75.33 75.21 75.25 3,958,871 +0.00(+0.00%)
Jul 20, 2018 75.23 75.31 75.19 75.25 2,752,852 +0.02(+0.03%)
Jul 19, 2018 75.19 75.27 75.14 75.23 3,249,504 -0.04(-0.06%)
Jul 18, 2018 75.23 75.31 75.16 75.27 3,972,026 +0.06(+0.08%)
Jul 17, 2018 75.12 75.25 75.08 75.21 4,146,649 +0.06(+0.08%)
Jul 16, 2018 75.23 75.23 75.12 75.14 3,123,059 -0.06(-0.08%)
Jul 13, 2018 75.23 75.33 75.19 75.21 3,994,007 +0.00(+0.00%)
Jul 12, 2018 75.08 75.25 75.04 75.21 10,473,648 +0.21(+0.28%)
Jul 11, 2018 75.04 75.06 74.93 75.00 4,666,067 -0.06(-0.08%)
Jul 10, 2018 75.10 75.16 75.04 75.06 4,452,301 +0.00(+0.00%)
Jul 09, 2018 75.00 75.06 74.95 75.06 3,750,959 +0.13(+0.17%)
Jul 06, 2018 74.79 74.93 74.74 74.93 4,743,498 +0.19(+0.25%)
Jul 05, 2018 74.55 74.76 74.55 74.74 6,101,707 +0.29(+0.40%)
Jul 03, 2018 74.45 74.45 74.45 0 +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.