Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 52.65 52.92 52.92 52.92 2,125,195 +0.12(+0.23%)
Dec 30, 2015 53.46 53.70 52.77 52.80 998,637 -0.61(-1.14%)
Dec 29, 2015 53.32 53.81 53.02 53.41 1,083,586 +0.35(+0.66%)
Dec 28, 2015 52.61 53.56 52.35 53.06 1,452,546 +0.22(+0.42%)
Dec 24, 2015 54.09 52.84 52.84 52.84 1,474,846 -1.63(-3.00%)
Dec 23, 2015 55.09 55.10 53.71 54.48 2,531,105 +0.28(+0.53%)
Dec 22, 2015 52.69 54.62 52.40 54.19 3,097,805 +2.15(+4.12%)
Dec 21, 2015 52.23 52.83 51.67 52.05 3,380,455 -0.22(-0.42%)
Dec 18, 2015 51.88 53.17 51.62 52.27 5,223,062 +0.22(+0.42%)
Dec 17, 2015 53.30 53.92 52.02 52.05 2,141,893 -0.87(-1.64%)
Dec 16, 2015 52.44 53.18 52.04 52.92 3,832,367 +1.00(+1.93%)
Dec 15, 2015 54.04 54.17 51.79 51.92 4,339,770 -1.77(-3.30%)
Dec 14, 2015 54.08 55.13 53.09 53.69 3,468,486 -0.30(-0.56%)
Dec 11, 2015 54.27 54.49 53.62 53.99 2,619,381 -0.54(-1.00%)
Dec 10, 2015 54.52 55.49 54.18 54.53 3,403,574 +0.51(+0.95%)
Dec 09, 2015 53.92 55.40 53.40 54.02 3,739,758 -0.11(-0.20%)
Dec 08, 2015 53.18 54.88 53.14 54.13 2,641,582 +0.20(+0.36%)
Dec 07, 2015 53.75 54.13 52.72 53.93 3,025,842 +0.37(+0.68%)
Dec 04, 2015 52.95 53.94 52.49 53.57 2,578,406 +1.60(+3.08%)
Dec 03, 2015 53.79 53.92 51.30 51.97 3,337,145 -1.61(-3.01%)
Dec 02, 2015 53.53 54.59 53.46 53.58 2,988,218 +0.17(+0.32%)
Dec 01, 2015 53.31 54.16 53.09 53.40 2,963,698 +0.55(+1.05%)
Nov 30, 2015 53.77 53.86 52.58 52.85 2,568,617 -1.02(-1.89%)
Nov 27, 2015 53.66 54.16 53.29 53.87 1,193,399 +0.17(+0.32%)
Nov 25, 2015 53.24 53.70 53.70 53.70 3,157,784 +0.65(+1.23%)
Nov 24, 2015 52.58 53.62 52.25 53.05 4,207,131 +0.15(+0.28%)
Nov 23, 2015 52.97 53.59 52.54 52.90 3,874,296 +0.03(+0.06%)
Nov 20, 2015 54.02 55.02 51.57 52.87 10,870,388 +2.84(+5.67%)
Nov 19, 2015 50.41 50.41 49.60 50.03 6,238,913 +0.33(+0.67%)
Nov 18, 2015 48.42 50.42 48.39 49.70 6,569,223 +1.32(+2.72%)
Nov 17, 2015 46.75 48.88 46.75 48.38 3,518,842 +0.29(+0.61%)
Nov 16, 2015 46.86 48.22 46.53 48.09 5,742,745 +0.89(+1.90%)
Nov 13, 2015 48.88 48.94 47.03 47.19 6,088,952 -2.69(-5.40%)
Nov 12, 2015 50.93 50.93 49.14 49.88 5,951,283 -0.67(-1.33%)
Nov 11, 2015 53.27 53.27 50.28 50.56 4,907,291 -2.82(-5.29%)
Nov 10, 2015 53.59 53.66 52.40 53.38 5,505,934 -1.28(-2.34%)
Nov 09, 2015 54.36 55.01 53.84 54.66 2,757,092 +0.20(+0.36%)
Nov 06, 2015 55.77 55.96 53.62 54.46 2,429,739 -1.61(-2.87%)
Nov 05, 2015 55.92 56.21 54.93 56.07 1,480,689 +0.46(+0.82%)
Nov 04, 2015 56.10 56.31 55.36 55.62 2,035,874 -0.64(-1.14%)
Nov 03, 2015 55.61 56.91 55.53 56.26 1,999,199 +0.77(+1.39%)
Nov 02, 2015 55.27 55.56 53.95 55.49 2,807,304 +0.40(+0.72%)
Oct 30, 2015 55.01 55.43 53.69 55.09 2,729,531 -0.10(-0.18%)
Oct 29, 2015 54.92 55.45 54.62 55.19 1,700,306 -0.12(-0.22%)
Oct 28, 2015 53.32 55.62 53.32 55.31 2,807,624 +1.54(+2.87%)
Oct 27, 2015 53.71 54.05 52.72 53.76 3,482,596 +0.53(+0.99%)
Oct 26, 2015 51.76 53.69 51.28 53.23 5,373,287 +1.51(+2.92%)
Oct 23, 2015 56.68 56.88 51.24 51.72 8,610,621 -4.66(-8.26%)
Oct 22, 2015 57.30 57.45 55.99 56.38 2,186,935 -0.68(-1.20%)
Oct 21, 2015 57.10 57.50 56.77 57.06 1,798,511 +0.34(+0.60%)
Oct 20, 2015 57.54 57.73 56.67 56.72 1,861,821 -0.88(-1.52%)
Oct 19, 2015 57.01 57.76 56.80 57.60 1,577,718 +0.63(+1.11%)
Oct 16, 2015 55.97 57.16 55.95 56.97 1,767,493 +1.23(+2.20%)
Oct 15, 2015 56.03 56.10 54.64 55.74 2,762,007 +0.02(+0.04%)
Oct 14, 2015 56.77 57.02 55.39 55.71 2,387,989 -0.99(-1.75%)
Oct 13, 2015 57.27 57.53 56.32 56.71 2,048,874 -0.63(-1.10%)
Oct 12, 2015 57.69 57.77 57.05 57.34 1,945,893 -0.22(-0.38%)
Oct 09, 2015 57.92 58.07 57.13 57.56 1,681,342 -0.21(-0.36%)
Oct 08, 2015 56.45 58.10 56.45 57.77 3,995,518 +1.74(+3.11%)
Oct 07, 2015 57.35 57.52 55.37 56.03 4,128,090 -1.29(-2.25%)
Oct 06, 2015 58.63 58.69 56.96 57.31 2,191,388 -1.14(-1.95%)
Oct 05, 2015 57.90 58.57 57.57 58.46 2,142,300 +1.03(+1.79%)
Oct 02, 2015 56.88 57.43 55.66 57.43 3,054,776 -0.22(-0.38%)
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.