Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 74.18 74.18 74.18 0 +0.17(+0.22%)
Mar 28, 2018 74.04 74.11 73.91 74.02 6,520,511 -0.04(-0.06%)
Mar 27, 2018 74.16 74.29 73.92 74.06 5,609,420 -0.10(-0.14%)
Mar 26, 2018 74.06 74.16 73.85 74.16 6,166,559 +0.46(+0.62%)
Mar 23, 2018 73.96 74.07 73.61 73.71 7,272,676 -0.19(-0.25%)
Mar 22, 2018 74.18 74.24 73.86 73.89 5,025,253 -0.46(-0.61%)
Mar 21, 2018 74.29 74.45 74.21 74.35 4,688,264 +0.06(+0.08%)
Mar 20, 2018 74.23 74.33 74.12 74.29 4,683,235 +0.10(+0.14%)
Mar 19, 2018 74.39 74.39 74.08 74.18 6,270,043 -0.25(-0.33%)
Mar 16, 2018 74.31 74.47 74.29 74.43 3,162,142 +0.10(+0.14%)
Mar 15, 2018 74.27 74.43 74.21 74.33 2,934,903 +0.04(+0.06%)
Mar 14, 2018 74.39 74.47 74.25 74.29 5,230,724 -0.08(-0.11%)
Mar 13, 2018 74.56 74.68 74.31 74.37 5,837,326 -0.23(-0.31%)
Mar 12, 2018 74.70 74.74 74.47 74.60 4,398,635 -0.08(-0.11%)
Mar 09, 2018 74.52 74.74 74.48 74.68 5,784,317 +0.25(+0.33%)
Mar 08, 2018 74.50 74.50 74.29 74.43 5,523,674 +0.06(+0.08%)
Mar 07, 2018 74.33 74.37 5,898,855 -0.19(-0.25%)
Mar 06, 2018 74.60 74.64 74.41 74.56 4,464,638 +0.10(+0.14%)
Mar 05, 2018 74.39 74.52 74.34 74.45 5,242,619 -0.04(-0.06%)
Mar 02, 2018 74.16 74.52 74.10 74.50 7,913,429 +0.23(+0.31%)
Mar 01, 2018 74.64 74.64 74.27 74.27 7,737,475 -0.32(-0.43%)
Feb 28, 2018 74.74 74.82 74.51 74.59 8,190,451 -0.06(-0.08%)
Feb 27, 2018 74.90 74.90 74.57 74.65 6,864,666 -0.21(-0.28%)
Feb 26, 2018 74.74 74.94 74.67 74.86 9,431,148 +0.16(+0.22%)
Feb 23, 2018 74.30 74.74 74.25 74.69 5,672,376 +0.43(+0.58%)
Feb 22, 2018 74.22 74.26 7,269,123 +0.00(+0.00%)
Feb 21, 2018 74.59 74.76 74.20 74.26 8,736,658 -0.29(-0.39%)
Feb 20, 2018 74.61 74.76 74.53 74.55 8,057,605 -0.27(-0.36%)
Feb 16, 2018 74.82 74.82 74.82 0 +0.37(+0.50%)
Feb 15, 2018 74.12 74.49 74.08 74.45 8,855,357 +0.54(+0.72%)
Feb 14, 2018 73.54 73.93 73.51 73.91 8,380,608 +0.12(+0.17%)
Feb 13, 2018 73.85 73.91 73.66 73.79 7,598,554 -0.21(-0.28%)
Feb 12, 2018 73.73 74.10 73.66 73.99 13,081,786 +0.49(+0.67%)
Feb 09, 2018 73.83 73.91 72.82 73.50 30,861,040 -0.31(-0.42%)
Feb 08, 2018 74.36 74.41 73.71 73.81 17,717,538 -0.54(-0.72%)
Feb 07, 2018 74.80 74.90 74.32 74.34 12,382,754 -0.29(-0.39%)
Feb 06, 2018 73.99 74.72 73.99 74.63 20,874,870 +0.27(+0.36%)
Feb 05, 2018 74.63 74.88 74.16 74.36 16,690,100 -0.35(-0.47%)
Feb 02, 2018 74.90 74.96 74.57 74.72 13,510,842 -0.37(-0.49%)
Feb 01, 2018 75.19 75.31 75.08 75.09 11,948,125 -0.18(-0.24%)
Jan 31, 2018 75.31 75.36 75.19 75.27 9,811,810 +0.12(+0.16%)
Jan 30, 2018 75.33 75.45 75.13 75.15 10,969,999 -0.33(-0.43%)
Jan 29, 2018 75.56 75.62 75.45 75.48 7,344,600 -0.25(-0.33%)
Jan 26, 2018 75.70 75.78 75.66 75.72 3,861,906 +0.06(+0.08%)
Jan 25, 2018 75.74 75.76 75.60 75.66 5,924,029 -0.08(-0.11%)
Jan 24, 2018 75.74 75.84 75.64 75.74 5,599,274 -0.06(-0.08%)
Jan 23, 2018 75.60 75.82 75.58 75.80 4,480,363 +0.23(+0.30%)
Jan 22, 2018 75.52 75.62 75.48 75.58 6,817,666 +0.06(+0.08%)
Jan 19, 2018 75.45 75.54 75.43 75.52 4,971,560 +0.02(+0.03%)
Jan 18, 2018 75.54 75.56 75.40 75.50 8,450,331 -0.06(-0.08%)
Jan 17, 2018 75.58 75.68 75.54 75.56 6,135,114 -0.06(-0.08%)
Jan 16, 2018 75.66 75.74 75.52 75.62 8,516,739 +0.02(+0.03%)
Jan 12, 2018 75.60 75.60 75.60 0 -0.12(-0.16%)
Jan 11, 2018 75.54 75.76 75.50 75.72 4,897,190 +0.18(+0.24%)
Jan 10, 2018 75.50 75.60 75.33 75.54 24,107,806 -0.14(-0.19%)
Jan 09, 2018 75.93 75.95 75.64 75.68 4,282,631 -0.18(-0.24%)
Jan 08, 2018 75.91 75.99 75.85 75.86 5,099,253 -0.08(-0.11%)
Jan 05, 2018 75.91 75.98 75.89 75.95 3,985,819 +0.08(+0.11%)
Jan 04, 2018 75.78 75.95 75.76 75.86 4,223,418 +0.10(+0.14%)
Jan 03, 2018 75.41 75.78 75.39 75.76 12,440,647 +0.37(+0.49%)
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.