Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 50.90 50.31 50.31 50.31 773,742 -0.69(-1.35%)
Dec 30, 2015 51.83 52.75 50.08 50.99 843,924 -1.59(-3.03%)
Dec 29, 2015 53.69 54.48 51.86 52.59 823,096 -0.25(-0.46%)
Dec 28, 2015 53.96 54.87 52.17 52.83 708,832 -2.22(-4.04%)
Dec 24, 2015 55.74 55.06 55.06 55.06 289,888 -0.76(-1.37%)
Dec 23, 2015 53.03 55.88 52.93 55.82 991,337 +3.93(+7.57%)
Dec 22, 2015 50.09 52.33 49.62 51.89 854,342 +1.83(+3.65%)
Dec 21, 2015 52.53 53.18 49.48 50.06 1,447,363 -2.23(-4.27%)
Dec 18, 2015 51.76 54.06 50.92 52.30 2,431,788 +0.54(+1.04%)
Dec 17, 2015 55.34 55.44 51.13 51.76 1,222,494 -3.41(-6.18%)
Dec 16, 2015 56.25 57.25 54.19 55.17 1,185,783 -1.32(-2.34%)
Dec 15, 2015 54.86 56.52 53.95 56.49 1,060,099 +2.50(+4.63%)
Dec 14, 2015 52.18 54.11 51.97 53.99 1,343,352 +1.39(+2.63%)
Dec 11, 2015 52.07 53.10 51.27 52.61 1,262,615 +0.22(+0.41%)
Dec 10, 2015 52.83 53.58 52.14 52.39 1,101,281 -0.74(-1.40%)
Dec 09, 2015 53.88 54.74 52.50 53.13 1,102,971 +0.18(+0.34%)
Dec 08, 2015 50.10 54.88 49.81 52.96 2,002,150 +1.98(+3.88%)
Dec 07, 2015 50.78 52.78 49.70 50.98 1,481,464 -1.02(-1.96%)
Dec 04, 2015 51.49 53.62 50.67 51.99 1,256,274 -0.34(-0.65%)
Dec 03, 2015 52.58 53.52 51.98 52.33 766,039 +0.01(+0.02%)
Dec 02, 2015 52.88 52.94 51.13 52.32 950,498 -1.06(-1.99%)
Dec 01, 2015 53.37 53.78 52.80 53.39 747,258 +0.15(+0.28%)
Nov 30, 2015 52.39 54.29 52.38 53.24 938,636 +1.01(+1.93%)
Nov 27, 2015 52.99 54.60 51.65 52.23 232,233 -1.26(-2.36%)
Nov 25, 2015 53.34 53.49 53.49 53.49 509,001 -0.47(-0.87%)
Nov 24, 2015 52.77 55.56 52.07 53.96 1,641,201 +2.31(+4.47%)
Nov 23, 2015 52.42 53.35 51.14 51.65 1,482,358 -0.16(-0.31%)
Nov 20, 2015 55.04 55.04 51.48 51.81 1,953,956 -3.26(-5.92%)
Nov 19, 2015 57.00 58.23 54.23 55.08 783,506 -2.87(-4.94%)
Nov 18, 2015 55.89 57.96 55.70 57.94 825,697 +2.44(+4.40%)
Nov 17, 2015 56.47 56.55 54.67 55.50 602,562 -1.02(-1.80%)
Nov 16, 2015 55.58 56.77 54.60 56.52 763,576 +1.28(+2.32%)
Nov 13, 2015 53.43 56.20 52.80 55.24 915,992 +1.82(+3.41%)
Nov 12, 2015 54.04 55.17 53.11 53.42 1,617,962 -2.89(-5.14%)
Nov 11, 2015 56.97 57.22 55.63 56.31 907,690 -0.94(-1.65%)
Nov 10, 2015 55.78 58.03 54.88 57.25 1,267,032 +1.71(+3.07%)
Nov 09, 2015 54.74 56.01 53.99 55.55 1,385,690 +1.09(+2.01%)
Nov 06, 2015 56.13 57.52 54.29 54.45 1,234,469 -1.54(-2.74%)
Nov 05, 2015 57.71 61.25 55.27 55.99 1,565,554 -2.94(-4.99%)
Nov 04, 2015 59.85 60.60 57.60 58.93 1,161,834 -0.57(-0.95%)
Nov 03, 2015 59.27 60.65 58.71 59.50 991,780 +0.61(+1.04%)
Nov 02, 2015 56.80 59.79 56.56 58.88 1,026,266 +2.02(+3.55%)
Oct 30, 2015 56.94 57.78 55.38 56.87 759,652 -0.08(-0.15%)
Oct 29, 2015 55.82 57.95 55.77 56.95 1,287,588 +1.09(+1.96%)
Oct 28, 2015 53.50 56.11 52.58 55.86 928,426 +3.00(+5.67%)
Oct 27, 2015 53.04 53.71 51.57 52.86 853,019 -0.93(-1.73%)
Oct 26, 2015 55.73 55.87 53.44 53.79 442,422 -2.22(-3.97%)
Oct 23, 2015 56.23 57.20 54.71 56.02 500,028 -0.21(-0.37%)
Oct 22, 2015 55.91 56.50 54.80 56.23 715,504 +1.14(+2.07%)
Oct 21, 2015 55.51 56.06 53.94 55.09 1,110,389 -0.91(-1.63%)
Oct 20, 2015 55.46 57.53 54.79 56.00 944,406 +0.69(+1.24%)
Oct 19, 2015 55.44 56.33 54.35 55.31 1,580,691 -1.01(-1.79%)
Oct 16, 2015 55.48 56.56 54.55 56.32 883,206 +0.80(+1.44%)
Oct 15, 2015 53.43 55.56 52.85 55.52 916,050 +1.69(+3.13%)
Oct 14, 2015 52.63 53.94 51.95 53.83 618,558 +1.15(+2.18%)
Oct 13, 2015 51.73 54.63 51.56 52.68 838,206 +0.38(+0.72%)
Oct 12, 2015 54.22 54.54 51.66 52.30 1,034,321 -2.03(-3.73%)
Oct 09, 2015 56.85 57.49 53.42 54.33 2,173,067 -2.31(-4.08%)
Oct 08, 2015 55.08 57.47 53.70 56.64 1,657,848 +1.16(+2.09%)
Oct 07, 2015 56.30 56.89 53.11 55.48 1,574,286 +0.69(+1.26%)
Oct 06, 2015 52.96 57.35 51.94 54.79 2,138,337 +2.10(+3.99%)
Oct 05, 2015 52.96 54.78 52.52 52.69 1,172,010 +0.87(+1.67%)
Oct 02, 2015 49.79 51.83 49.44 51.82 1,195,357 +1.32(+2.61%)
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.