Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 77.64 77.89 77.28 77.59 10,720,312 -0.43(-0.56%)
May 30, 2017 78.24 78.51 77.79 78.02 5,718,959 -0.49(-0.63%)
May 26, 2017 78.76 78.94 78.43 78.52 5,004,814 -0.29(-0.37%)
May 25, 2017 79.55 80.01 78.52 78.81 7,059,782 -0.83(-1.04%)
May 24, 2017 79.55 79.75 79.27 79.64 4,635,860 -0.04(-0.05%)
May 23, 2017 79.53 79.90 79.46 79.68 4,610,851 +0.11(+0.14%)
May 22, 2017 80.29 80.29 79.29 79.57 5,989,944 -0.30(-0.38%)
May 19, 2017 79.12 79.87 78.85 79.87 11,181,265 +1.01(+1.28%)
May 18, 2017 78.39 79.24 77.86 78.85 7,492,813 +0.35(+0.45%)
May 17, 2017 79.60 79.68 78.44 78.50 8,514,528 -1.10(-1.38%)
May 16, 2017 79.84 79.91 79.37 79.60 6,732,192 +0.30(+0.37%)
May 15, 2017 79.53 79.95 79.18 79.31 8,955,841 +0.66(+0.84%)
May 12, 2017 78.72 78.89 78.29 78.65 6,046,873 -0.19(-0.24%)
May 11, 2017 79.48 79.48 78.40 78.83 6,239,736 -0.22(-0.27%)
May 10, 2017 78.54 79.29 78.33 79.05 7,521,668 +1.05(+1.35%)
May 09, 2017 79.05 79.23 77.80 77.99 6,767,086 -1.19(-1.50%)
May 08, 2017 78.62 79.21 78.54 79.18 6,972,060 +0.66(+0.84%)
May 05, 2017 77.87 78.59 77.71 78.52 6,817,367 +0.73(+0.94%)
May 04, 2017 78.85 78.92 77.30 77.79 10,832,046 -1.42(-1.79%)
May 03, 2017 78.20 79.61 78.03 79.21 7,628,984 +1.01(+1.29%)
May 02, 2017 78.76 79.07 78.00 78.20 6,887,295 -0.42(-0.53%)
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.