Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 73.91 74.01 73.79 73.97 2,684,080 +0.16(+0.22%)
Jun 29, 2017 73.95 73.99 73.67 73.81 6,960,542 -0.14(-0.19%)
Jun 28, 2017 73.85 73.99 73.71 73.95 6,218,227 +0.26(+0.35%)
Jun 27, 2017 73.89 73.89 73.67 73.69 5,627,515 -0.18(-0.24%)
Jun 26, 2017 73.77 73.95 73.71 73.87 5,766,480 +0.10(+0.13%)
Jun 23, 2017 73.53 73.77 73.49 73.77 3,573,010 +0.28(+0.38%)
Jun 22, 2017 73.33 73.51 73.33 73.49 10,077,342 +0.18(+0.24%)
Jun 21, 2017 73.81 73.81 73.27 73.31 9,909,761 -0.46(-0.62%)
Jun 20, 2017 73.89 73.95 73.75 73.77 4,596,320 -0.22(-0.30%)
Jun 19, 2017 73.89 74.04 73.89 73.99 4,078,074 +0.28(+0.38%)
Jun 16, 2017 73.97 73.97 73.71 73.71 4,526,008 -0.20(-0.27%)
Jun 15, 2017 73.93 73.99 73.87 73.91 4,142,679 -0.18(-0.24%)
Jun 14, 2017 74.18 74.22 74.01 74.08 3,740,078 -0.04(-0.05%)
Jun 13, 2017 74.03 74.14 74.03 74.12 2,974,655 +0.10(+0.13%)
Jun 12, 2017 73.83 74.04 73.83 74.03 2,618,821 +0.20(+0.27%)
Jun 09, 2017 73.89 73.97 73.73 73.83 3,804,366 -0.04(-0.05%)
Jun 08, 2017 73.77 73.91 73.64 73.87 3,992,705 +0.04(+0.05%)
Jun 07, 2017 73.93 74.01 73.68 73.83 6,214,937 -0.16(-0.22%)
Jun 06, 2017 73.99 74.05 73.93 73.99 3,177,551 -0.10(-0.13%)
Jun 05, 2017 74.12 74.12 74.03 74.08 2,805,491 -0.04(-0.05%)
Jun 02, 2017 74.12 74.12 74.03 74.12 4,284,409 +0.04(+0.05%)
Jun 01, 2017 74.08 74.14 73.91 74.08 5,686,479 +0.16(+0.22%)
May 31, 2017 73.90 73.96 73.77 73.92 4,809,171 -0.02(-0.03%)
May 30, 2017 73.81 73.96 73.77 73.94 2,500,141 +0.14(+0.19%)
May 26, 2017 73.75 73.84 73.75 73.81 1,578,797 +0.04(+0.05%)
May 25, 2017 73.81 73.94 73.77 73.77 3,404,027 -0.08(-0.11%)
May 24, 2017 73.73 73.86 73.69 73.84 2,727,663 +0.12(+0.16%)
May 23, 2017 73.75 73.79 73.71 73.73 3,702,190 +0.02(+0.03%)
May 22, 2017 73.63 73.77 73.57 73.71 3,340,772 +0.20(+0.27%)
May 19, 2017 73.45 73.59 73.43 73.51 7,458,348 +0.18(+0.24%)
May 18, 2017 73.05 73.41 73.01 73.33 5,701,606 +0.10(+0.14%)
May 17, 2017 73.33 73.45 73.23 73.23 5,429,101 -0.36(-0.48%)
May 16, 2017 73.59 73.63 73.51 73.59 5,711,196 +0.08(+0.11%)
May 15, 2017 73.51 73.59 73.43 73.51 4,314,778 +0.18(+0.24%)
May 12, 2017 73.35 73.41 73.27 73.33 2,882,463 +0.02(+0.03%)
May 11, 2017 73.31 73.37 73.15 73.31 3,398,140 +0.00(+0.00%)
May 10, 2017 73.15 73.35 73.11 73.31 4,488,206 +0.28(+0.38%)
May 09, 2017 73.19 73.25 73.03 73.03 6,877,618 -0.06(-0.08%)
May 08, 2017 73.11 73.13 72.99 73.09 2,748,192 +0.08(+0.11%)
May 05, 2017 72.96 73.06 72.84 73.01 6,918,341 +0.20(+0.27%)
May 04, 2017 73.17 73.23 72.76 72.82 4,879,815 -0.44(-0.59%)
May 03, 2017 73.13 73.27 73.13 73.25 2,815,256 +0.06(+0.08%)
May 02, 2017 73.15 73.23 73.09 73.19 3,702,571 +0.12(+0.16%)
May 01, 2017 73.07 73.20 73.05 73.07 2,622,435 -0.02(-0.03%)
Apr 28, 2017 73.09 73.17 73.03 73.09 3,150,576 +0.02(+0.03%)
Apr 27, 2017 72.99 73.11 72.96 73.07 3,144,382 +0.10(+0.13%)
Apr 26, 2017 72.99 73.13 72.97 72.97 1,940,958 -0.08(-0.11%)
Apr 25, 2017 72.97 73.07 72.96 73.05 3,575,156 +0.16(+0.22%)
Apr 24, 2017 72.78 72.94 72.78 72.90 1,935,546 +0.33(+0.46%)
Apr 21, 2017 72.56 72.68 72.50 72.56 3,373,485 -0.06(-0.08%)
Apr 20, 2017 72.48 72.64 72.48 72.62 4,487,069 +0.22(+0.30%)
Apr 19, 2017 72.46 72.64 72.36 72.40 4,090,924 -0.04(-0.05%)
Apr 18, 2017 72.44 72.48 72.29 72.44 2,944,334 -0.02(-0.03%)
Apr 17, 2017 72.29 72.48 72.29 72.46 2,799,731 +0.24(+0.33%)
Apr 13, 2017 72.40 72.48 72.21 72.23 5,470,069 -0.18(-0.24%)
Apr 12, 2017 72.40 72.52 72.33 72.40 2,363,434 +0.06(+0.08%)
Apr 11, 2017 72.44 72.50 72.29 72.34 6,361,127 -0.14(-0.19%)
Apr 10, 2017 72.46 72.56 72.36 72.48 5,626,024 +0.14(+0.19%)
Apr 07, 2017 72.40 72.54 72.34 72.34 4,737,408 +0.00(+0.00%)
Apr 06, 2017 72.36 72.48 72.27 72.34 3,670,417 +0.10(+0.14%)
Apr 05, 2017 72.46 72.64 72.25 72.25 6,695,065 -0.10(-0.14%)
Apr 04, 2017 72.34 72.42 72.25 72.34 5,130,016 +0.02(+0.03%)
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.