Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 79.03 79.07 78.96 79.07 3,177,915 +0.06(+0.08%)
Sep 28, 2017 78.97 79.04 78.95 79.01 2,146,951 +0.00(+0.00%)
Sep 27, 2017 78.99 79.03 78.90 79.01 1,805,637 +0.04(+0.05%)
Sep 26, 2017 78.95 79.05 78.92 78.97 2,210,131 +0.08(+0.11%)
Sep 25, 2017 78.82 78.90 78.79 78.88 2,579,450 +0.06(+0.08%)
Sep 22, 2017 78.75 78.82 78.71 78.82 2,439,734 +0.11(+0.13%)
Sep 21, 2017 78.88 78.88 78.69 78.71 2,247,656 -0.13(-0.16%)
Sep 20, 2017 78.82 78.90 78.69 78.84 4,181,698 -0.02(-0.03%)
Sep 19, 2017 78.78 78.86 78.69 78.86 1,938,441 +0.13(+0.16%)
Sep 18, 2017 78.75 78.82 78.67 78.73 5,211,769 -0.02(-0.03%)
Sep 15, 2017 78.67 78.80 78.65 78.75 2,266,412 +0.02(+0.03%)
Sep 14, 2017 78.59 78.75 78.54 78.73 2,933,149 +0.17(+0.22%)
Sep 13, 2017 78.54 78.61 78.50 78.56 4,433,160 -0.04(-0.05%)
Sep 12, 2017 78.52 78.63 78.48 78.61 4,080,077 +0.11(+0.13%)
Sep 11, 2017 78.44 78.61 78.42 78.50 3,470,281 +0.25(+0.32%)
Sep 08, 2017 78.48 78.51 78.25 78.25 3,506,520 -0.23(-0.30%)
Sep 07, 2017 78.56 78.59 78.48 78.48 2,447,027 +0.02(+0.03%)
Sep 06, 2017 78.56 78.65 78.44 78.46 3,974,187 -0.06(-0.08%)
Sep 05, 2017 78.59 78.61 78.39 78.52 4,815,254 -0.11(-0.13%)
Sep 01, 2017 78.52 78.65 78.52 78.63 4,494,543 +0.03(+0.04%)
Aug 31, 2017 78.45 78.60 78.43 78.60 4,900,291 +0.19(+0.24%)
Aug 30, 2017 78.28 78.43 78.24 78.41 6,277,754 +0.17(+0.22%)
Aug 29, 2017 78.13 78.28 78.09 78.24 2,721,834 -0.08(-0.11%)
Aug 28, 2017 78.32 78.34 78.24 78.32 2,142,762 +0.00(+0.00%)
Aug 25, 2017 78.20 78.32 78.18 78.32 2,830,634 +0.17(+0.22%)
Aug 24, 2017 78.13 78.18 78.01 78.15 2,573,485 +0.11(+0.14%)
Aug 23, 2017 77.94 78.11 77.94 78.05 2,582,565 -0.04(-0.05%)
Aug 22, 2017 77.82 78.15 77.82 78.09 4,625,828 +0.36(+0.46%)
Aug 21, 2017 77.67 77.80 77.65 77.73 2,948,151 +0.08(+0.11%)
Aug 18, 2017 77.67 77.84 77.52 77.65 5,781,420 +0.06(+0.08%)
Aug 17, 2017 77.96 77.96 77.46 77.59 6,336,139 -0.40(-0.51%)
Aug 16, 2017 77.96 78.09 77.96 77.99 3,358,220 +0.00(+0.00%)
Aug 15, 2017 77.95 78.03 77.88 77.99 5,381,917 +0.08(+0.11%)
Aug 14, 2017 77.86 78.07 77.86 77.90 4,589,267 +0.34(+0.44%)
Aug 11, 2017 77.56 77.65 77.48 77.56 7,319,726 +0.19(+0.25%)
Aug 10, 2017 77.82 77.84 77.37 77.37 9,853,446 -0.55(-0.70%)
Aug 09, 2017 78.13 78.13 77.86 77.92 8,331,894 -0.34(-0.43%)
Aug 08, 2017 78.51 78.53 78.13 78.26 5,945,247 -0.23(-0.30%)
Aug 07, 2017 78.56 78.56 78.45 78.49 1,984,470 -0.02(-0.03%)
Aug 04, 2017 78.49 78.56 78.45 78.51 7,352,639 +0.02(+0.03%)
Aug 03, 2017 78.64 78.64 78.47 78.49 4,837,739 -0.19(-0.24%)
Aug 02, 2017 78.64 78.75 78.60 78.68 2,873,213 +0.00(+0.00%)
Aug 01, 2017 78.62 78.70 78.58 78.68 4,239,104 +0.13(+0.17%)
Jul 31, 2017 78.53 78.65 78.49 78.55 3,132,420 -0.02(-0.03%)
Jul 28, 2017 78.57 78.57 78.46 78.57 3,011,707 +0.00(+0.00%)
Jul 27, 2017 78.61 78.63 78.42 78.57 4,139,875 -0.02(-0.03%)
Jul 26, 2017 78.61 78.67 78.51 78.59 2,278,606 +0.11(+0.13%)
Jul 25, 2017 78.53 78.56 78.46 78.49 1,791,604 +0.02(+0.03%)
Jul 24, 2017 78.44 78.46 78.32 78.46 1,475,296 +0.08(+0.11%)
Jul 21, 2017 78.44 78.45 78.34 78.38 5,764,754 -0.08(-0.11%)
Jul 20, 2017 78.46 78.51 78.37 78.46 2,719,476 +0.08(+0.11%)
Jul 19, 2017 78.30 78.44 78.30 78.38 2,971,280 +0.13(+0.16%)
Jul 18, 2017 78.17 78.30 78.11 78.25 5,268,899 +0.11(+0.13%)
Jul 17, 2017 78.19 78.19 78.09 78.15 3,313,621 +0.04(+0.05%)
Jul 14, 2017 77.96 78.17 77.92 78.11 7,988,412 +0.15(+0.19%)
Jul 13, 2017 77.92 77.96 77.83 77.96 6,113,292 +0.06(+0.08%)
Jul 12, 2017 77.71 77.92 77.71 77.90 8,411,777 +0.44(+0.57%)
Jul 11, 2017 77.52 77.54 77.37 77.46 3,979,077 -0.04(-0.05%)
Jul 10, 2017 77.37 77.54 77.37 77.50 4,735,138 +0.15(+0.19%)
Jul 07, 2017 77.37 77.48 77.25 77.35 9,688,724 -0.08(-0.11%)
Jul 06, 2017 77.65 77.65 77.29 77.44 7,793,247 -0.19(-0.24%)
Jul 05, 2017 77.77 77.86 77.60 77.62 5,174,452 -0.10(-0.14%)
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.