Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 76.63 76.69 76.60 76.67 3,214,295 +0.04(+0.06%)
Sep 27, 2018 76.54 76.65 76.52 76.63 4,900,093 +0.15(+0.19%)
Sep 26, 2018 76.50 76.60 76.46 76.48 10,117,935 +0.02(+0.03%)
Sep 25, 2018 76.43 76.46 76.37 76.46 3,248,729 +0.02(+0.03%)
Sep 24, 2018 76.50 76.53 76.37 76.43 5,688,952 -0.09(-0.11%)
Sep 21, 2018 76.48 76.54 76.46 76.52 3,319,434 +0.04(+0.06%)
Sep 20, 2018 76.41 76.48 76.39 76.48 4,514,986 +0.11(+0.14%)
Sep 19, 2018 76.48 76.54 76.37 76.37 5,479,659 -0.15(-0.19%)
Sep 18, 2018 76.54 76.60 76.50 76.52 3,411,922 +0.00(+0.00%)
Sep 17, 2018 76.56 76.58 76.48 76.52 2,840,286 -0.09(-0.11%)
Sep 14, 2018 76.52 76.63 76.50 76.60 4,911,794 +0.09(+0.11%)
Sep 13, 2018 76.48 76.56 76.43 76.52 5,676,869 +0.13(+0.17%)
Sep 12, 2018 76.24 76.39 76.22 76.39 4,177,507 +0.17(+0.22%)
Sep 11, 2018 76.16 76.26 76.09 76.22 7,137,615 +0.02(+0.03%)
Sep 10, 2018 76.18 76.20 76.07 76.20 3,922,663 +0.15(+0.20%)
Sep 07, 2018 76.01 76.07 75.95 76.05 10,093,300 +0.00(+0.00%)
Sep 06, 2018 76.05 76.12 76.01 76.05 5,146,715 +0.00(+0.00%)
Sep 05, 2018 76.12 76.18 76.03 76.05 5,553,478 -0.09(-0.11%)
Sep 04, 2018 76.16 76.20 76.01 76.14 6,994,701 -0.06(-0.08%)
Aug 31, 2018 76.20 76.20 76.20 0 +0.06(+0.08%)
Aug 30, 2018 76.24 76.25 76.11 76.14 4,985,239 -0.08(-0.11%)
Aug 29, 2018 76.24 76.28 76.20 76.22 3,026,901 -0.04(-0.06%)
Aug 28, 2018 76.26 76.31 76.20 76.26 3,537,455 +0.00(+0.00%)
Aug 27, 2018 76.24 76.33 76.24 76.26 1,751,950 +0.04(+0.06%)
Aug 24, 2018 76.09 76.24 76.09 76.22 2,391,851 +0.13(+0.17%)
Aug 23, 2018 76.14 76.20 76.05 76.09 4,961,256 -0.04(-0.06%)
Aug 22, 2018 76.09 76.18 76.09 76.14 2,761,631 +0.02(+0.03%)
Aug 21, 2018 76.01 76.16 76.01 76.11 3,974,283 +0.15(+0.20%)
Aug 20, 2018 75.92 76.03 75.92 75.97 3,790,817 +0.06(+0.08%)
Aug 17, 2018 75.78 75.97 75.78 75.90 2,742,547 +0.06(+0.08%)
Aug 16, 2018 75.82 75.90 75.75 75.84 4,292,123 +0.13(+0.17%)
Aug 15, 2018 75.82 75.83 75.67 75.71 5,560,362 -0.17(-0.22%)
Aug 14, 2018 75.80 75.90 75.80 75.88 4,730,659 +0.11(+0.14%)
Aug 13, 2018 75.78 75.85 75.71 75.78 6,007,846 -0.02(-0.03%)
Aug 10, 2018 75.82 75.91 75.75 75.80 4,907,435 -0.13(-0.17%)
Aug 09, 2018 76.03 76.06 75.92 75.92 3,985,201 -0.13(-0.17%)
Aug 08, 2018 76.03 76.07 75.99 76.05 3,990,279 +0.00(+0.00%)
Aug 07, 2018 75.99 76.14 75.99 76.05 4,261,814 +0.08(+0.11%)
Aug 06, 2018 75.88 75.99 75.84 75.97 4,221,885 +0.04(+0.06%)
Aug 03, 2018 75.84 75.92 75.78 75.92 4,470,848 +0.11(+0.14%)
Aug 02, 2018 75.67 75.84 75.67 75.82 3,261,945 +0.02(+0.03%)
Aug 01, 2018 75.73 75.82 75.63 75.80 6,173,808 +0.07(+0.09%)
Jul 31, 2018 75.71 75.77 75.67 75.73 8,585,553 +0.15(+0.20%)
Jul 30, 2018 75.56 75.63 75.48 75.58 3,263,450 +0.06(+0.08%)
Jul 27, 2018 75.56 75.58 75.44 75.52 2,798,952 -0.04(-0.06%)
Jul 26, 2018 75.54 75.58 75.50 75.56 4,273,490 +0.04(+0.06%)
Jul 25, 2018 75.37 75.54 75.34 75.52 5,480,343 +0.13(+0.17%)
Jul 24, 2018 75.29 75.43 75.27 75.39 3,386,031 +0.15(+0.20%)
Jul 23, 2018 75.29 75.33 75.20 75.25 3,959,029 +0.00(+0.00%)
Jul 20, 2018 75.23 75.31 75.18 75.25 2,752,962 +0.02(+0.03%)
Jul 19, 2018 75.18 75.27 75.14 75.23 3,249,634 -0.04(-0.06%)
Jul 18, 2018 75.23 75.31 75.16 75.27 3,972,184 +0.06(+0.08%)
Jul 17, 2018 75.12 75.25 75.08 75.20 4,146,814 +0.06(+0.08%)
Jul 16, 2018 75.23 75.23 75.12 75.14 3,123,184 -0.06(-0.08%)
Jul 13, 2018 75.23 75.33 75.18 75.20 3,994,167 +0.00(+0.00%)
Jul 12, 2018 75.08 75.25 75.04 75.20 10,474,066 +0.21(+0.28%)
Jul 11, 2018 75.04 75.06 74.93 74.99 4,666,253 -0.06(-0.08%)
Jul 10, 2018 75.10 75.16 75.04 75.06 4,452,479 +0.00(+0.00%)
Jul 09, 2018 74.99 75.06 74.95 75.06 3,751,109 +0.13(+0.17%)
Jul 06, 2018 74.78 74.93 74.74 74.93 4,743,688 +0.19(+0.25%)
Jul 05, 2018 74.55 74.76 74.55 74.74 6,101,951 +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.