Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 73.90 73.96 73.76 73.92 4,809,362 -0.02(-0.03%)
May 30, 2017 73.80 73.96 73.76 73.94 2,500,241 +0.14(+0.19%)
May 26, 2017 73.74 73.84 73.74 73.80 1,578,859 +0.04(+0.05%)
May 25, 2017 73.80 73.94 73.76 73.76 3,404,162 -0.08(-0.11%)
May 24, 2017 73.72 73.86 73.68 73.84 2,727,772 +0.12(+0.16%)
May 23, 2017 73.74 73.78 73.70 73.72 3,702,337 +0.02(+0.03%)
May 22, 2017 73.62 73.76 73.57 73.70 3,340,905 +0.20(+0.27%)
May 19, 2017 73.45 73.58 73.43 73.51 7,458,645 +0.18(+0.24%)
May 18, 2017 73.05 73.41 73.01 73.33 5,701,833 +0.10(+0.14%)
May 17, 2017 73.33 73.45 73.23 73.23 5,429,317 -0.36(-0.48%)
May 16, 2017 73.58 73.62 73.51 73.58 5,711,423 +0.08(+0.11%)
May 15, 2017 73.51 73.58 73.43 73.51 4,314,949 +0.18(+0.24%)
May 12, 2017 73.35 73.41 73.27 73.33 2,882,578 +0.02(+0.03%)
May 11, 2017 73.31 73.37 73.15 73.31 3,398,275 +0.00(+0.00%)
May 10, 2017 73.15 73.35 73.11 73.31 4,488,385 +0.28(+0.38%)
May 09, 2017 73.19 73.25 73.03 73.03 6,877,892 -0.06(-0.08%)
May 08, 2017 73.11 73.13 72.99 73.09 2,748,302 +0.08(+0.11%)
May 05, 2017 72.95 73.06 72.83 73.01 6,918,616 +0.20(+0.27%)
May 04, 2017 73.17 73.23 72.75 72.81 4,880,009 -0.44(-0.59%)
May 03, 2017 73.13 73.27 73.13 73.25 2,815,368 +0.06(+0.08%)
May 02, 2017 73.15 73.23 73.09 73.19 3,702,719 +0.12(+0.16%)
May 01, 2017 73.07 73.20 73.05 73.07 2,622,539 -0.02(-0.03%)
Apr 28, 2017 73.09 73.17 73.03 73.09 3,150,702 +0.02(+0.03%)
Apr 27, 2017 72.99 73.11 72.95 73.07 3,144,507 +0.10(+0.13%)
Apr 26, 2017 72.99 73.13 72.97 72.97 1,941,036 -0.08(-0.11%)
Apr 25, 2017 72.97 73.07 72.95 73.05 3,575,299 +0.16(+0.22%)
Apr 24, 2017 72.78 72.93 72.78 72.89 1,935,623 +0.33(+0.46%)
Apr 21, 2017 72.56 72.68 72.50 72.56 3,373,620 -0.06(-0.08%)
Apr 20, 2017 72.48 72.64 72.48 72.62 4,487,248 +0.22(+0.30%)
Apr 19, 2017 72.46 72.64 72.36 72.40 4,091,087 -0.04(-0.05%)
Apr 18, 2017 72.44 72.48 72.28 72.44 2,944,452 -0.02(-0.03%)
Apr 17, 2017 72.28 72.48 72.28 72.46 2,799,842 +0.24(+0.33%)
Apr 13, 2017 72.40 72.48 72.20 72.22 5,470,287 -0.18(-0.24%)
Apr 12, 2017 72.40 72.52 72.32 72.40 2,363,528 +0.06(+0.08%)
Apr 11, 2017 72.44 72.50 72.28 72.34 6,361,381 -0.14(-0.19%)
Apr 10, 2017 72.46 72.56 72.36 72.48 5,626,248 +0.14(+0.19%)
Apr 07, 2017 72.40 72.54 72.34 72.34 4,737,597 +0.00(+0.00%)
Apr 06, 2017 72.36 72.48 72.27 72.34 3,670,563 +0.10(+0.14%)
Apr 05, 2017 72.46 72.64 72.24 72.24 6,695,332 -0.10(-0.14%)
Apr 04, 2017 72.34 72.42 72.24 72.34 5,130,221 +0.02(+0.03%)
Apr 03, 2017 72.34 72.42 72.22 72.32 5,749,259 -0.02(-0.02%)
Mar 31, 2017 72.36 72.48 72.30 72.34 5,024,725 -0.06(-0.08%)
Mar 30, 2017 72.18 72.42 72.09 72.40 11,483,820 +0.37(+0.52%)
Mar 29, 2017 71.97 72.18 71.92 72.03 9,094,364 +0.08(+0.11%)
Mar 28, 2017 71.54 71.97 71.50 71.95 9,543,944 +0.51(+0.71%)
Mar 27, 2017 71.34 71.54 71.24 71.44 2,946,876 -0.14(-0.19%)
Mar 24, 2017 71.42 71.59 71.36 71.58 4,619,701 +0.31(+0.44%)
Mar 23, 2017 71.32 71.52 71.22 71.26 5,678,371 -0.10(-0.14%)
Mar 22, 2017 71.10 71.38 70.89 71.36 5,993,874 +0.25(+0.36%)
Mar 21, 2017 71.79 71.83 71.09 71.10 9,745,981 -0.58(-0.80%)
Mar 20, 2017 71.73 71.79 71.62 71.68 3,926,890 -0.07(-0.10%)
Mar 17, 2017 71.87 71.88 71.75 71.75 6,544,837 -0.02(-0.03%)
Mar 16, 2017 72.12 72.16 71.73 71.77 9,648,377 -0.22(-0.30%)
Mar 15, 2017 71.22 71.99 71.16 71.99 12,485,049 +0.98(+1.38%)
Mar 14, 2017 70.97 71.10 70.91 71.01 12,562,880 -0.27(-0.38%)
Mar 13, 2017 71.24 71.30 71.05 71.28 8,154,872 +0.12(+0.17%)
Mar 10, 2017 71.56 71.56 71.01 71.16 14,850,217 +0.00(+0.00%)
Mar 09, 2017 71.28 71.42 71.03 71.16 14,796,921 -0.22(-0.30%)
Mar 08, 2017 71.73 71.81 71.38 71.38 9,163,560 -0.53(-0.74%)
Mar 07, 2017 72.14 72.22 71.87 71.91 6,197,459 -0.43(-0.60%)
Mar 06, 2017 72.48 72.53 72.30 72.34 4,347,413 -0.31(-0.43%)
Mar 03, 2017 72.61 72.71 72.46 72.65 4,140,301 +0.00(+0.00%)
Mar 02, 2017 72.77 72.83 72.61 72.65 3,089,303 -0.18(-0.24%)
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.