Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 79.42 79.53 79.32 79.41 4,272,055 -0.03(-0.04%)
May 30, 2018 79.39 79.55 79.32 79.44 3,549,726 -0.24(-0.30%)
May 29, 2018 79.28 79.78 79.26 79.68 2,414,375 +0.55(+0.70%)
May 25, 2018 79.13 79.13 79.13 0 +0.17(+0.22%)
May 24, 2018 78.89 79.02 78.89 78.96 1,209,407 +0.16(+0.20%)
May 23, 2018 78.67 78.81 78.66 78.80 1,177,207 +0.24(+0.31%)
May 22, 2018 78.58 78.60 78.50 78.56 2,225,805 +0.02(+0.03%)
May 21, 2018 78.48 78.56 78.45 78.54 1,254,878 +0.00(+0.00%)
May 18, 2018 78.42 78.54 78.42 78.54 1,539,655 +0.21(+0.27%)
May 17, 2018 78.40 78.42 78.30 78.33 2,036,024 -0.07(-0.09%)
May 16, 2018 78.49 78.53 78.39 78.40 2,201,307 -0.06(-0.08%)
May 15, 2018 78.61 78.61 78.37 78.46 1,602,700 -0.37(-0.47%)
May 14, 2018 78.85 78.89 78.82 78.83 1,519,770 -0.10(-0.13%)
May 11, 2018 78.93 78.94 78.83 78.93 1,458,094 +0.08(+0.10%)
May 10, 2018 78.84 78.88 78.78 78.85 1,695,527 +0.16(+0.20%)
May 09, 2018 78.68 78.75 78.65 78.69 2,260,862 -0.09(-0.11%)
May 08, 2018 78.76 78.83 78.70 78.78 1,381,024 -0.06(-0.08%)
May 07, 2018 78.89 78.90 78.81 78.84 1,634,374 -0.04(-0.05%)
May 04, 2018 78.92 78.95 78.78 78.88 1,342,412 +0.05(+0.06%)
May 03, 2018 78.90 78.95 78.82 78.83 1,477,729 +0.07(+0.09%)
May 02, 2018 78.82 78.86 78.73 78.76 1,434,113 +0.01(+0.01%)
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.