Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 79.80 79.87 78.76 78.94 8,639,498 -0.72(-0.90%)
May 27, 2016 78.84 79.66 79.66 79.66 4,374,600 +0.66(+0.84%)
May 26, 2016 79.40 79.40 78.87 79.00 4,284,037 -0.06(-0.08%)
May 25, 2016 79.50 79.67 78.95 79.06 5,849,352 -0.32(-0.40%)
May 24, 2016 77.66 79.50 77.66 79.38 7,581,685 +2.17(+2.81%)
May 23, 2016 77.76 77.99 77.14 77.21 5,933,832 -0.46(-0.59%)
May 20, 2016 77.34 78.04 77.18 77.67 6,302,077 +0.79(+1.03%)
May 19, 2016 76.87 77.25 76.22 76.88 5,551,926 -0.55(-0.71%)
May 18, 2016 76.71 77.88 76.40 77.43 6,288,117 +0.64(+0.83%)
May 17, 2016 77.57 77.92 76.52 76.79 7,169,351 -1.01(-1.30%)
May 16, 2016 77.02 78.06 76.96 77.80 8,597,943 +0.97(+1.26%)
May 13, 2016 77.71 78.28 76.83 76.83 7,562,720 -1.06(-1.36%)
May 12, 2016 77.80 78.19 77.07 77.89 7,512,769 +0.59(+0.76%)
May 11, 2016 79.14 79.33 77.29 77.30 8,431,761 -1.90(-2.40%)
May 10, 2016 78.42 79.33 78.41 79.20 6,802,592 +0.98(+1.25%)
May 09, 2016 77.69 78.36 77.58 78.22 9,242,313 +0.50(+0.64%)
May 06, 2016 77.23 77.80 76.78 77.72 6,172,569 +0.36(+0.47%)
May 05, 2016 77.14 77.70 77.01 77.36 6,001,753 +0.29(+0.38%)
May 04, 2016 76.56 77.38 76.35 77.07 8,853,996 -0.12(-0.16%)
May 03, 2016 77.43 78.36 76.93 77.19 7,666,207 -1.27(-1.62%)
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.