Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 53.18 53.46 53.46 53.46 2,103,900 +0.12(+0.23%)
Dec 30, 2015 54.00 54.24 53.30 53.34 988,631 -0.62(-1.14%)
Dec 29, 2015 53.86 54.36 53.56 53.95 1,072,728 +0.35(+0.66%)
Dec 28, 2015 53.14 54.10 52.88 53.60 1,437,991 +0.22(+0.42%)
Dec 24, 2015 54.63 53.38 53.38 53.38 1,460,068 -1.65(-3.00%)
Dec 23, 2015 55.65 55.65 54.25 55.03 2,505,743 +0.29(+0.53%)
Dec 22, 2015 53.22 55.18 52.93 54.74 3,066,765 +2.17(+4.12%)
Dec 21, 2015 52.76 53.36 52.20 52.57 3,346,582 -0.22(-0.42%)
Dec 18, 2015 52.41 53.71 52.14 52.80 5,170,726 +0.22(+0.42%)
Dec 17, 2015 53.84 54.47 52.55 52.57 2,120,431 -0.88(-1.64%)
Dec 16, 2015 52.97 53.72 52.57 53.45 3,793,967 +1.01(+1.93%)
Dec 15, 2015 54.59 54.72 52.31 52.44 4,296,285 -1.79(-3.30%)
Dec 14, 2015 54.63 55.69 53.62 54.23 3,433,731 -0.30(-0.56%)
Dec 11, 2015 54.82 55.05 54.16 54.54 2,593,135 -0.55(-1.00%)
Dec 10, 2015 55.07 56.05 54.73 55.09 3,369,470 +0.52(+0.95%)
Dec 09, 2015 54.47 55.97 53.94 54.57 3,702,285 -0.11(-0.20%)
Dec 08, 2015 53.72 55.43 53.68 54.68 2,615,113 +0.20(+0.36%)
Dec 07, 2015 54.29 54.68 53.26 54.48 2,995,523 +0.37(+0.68%)
Dec 04, 2015 53.49 54.49 53.02 54.11 2,552,570 +1.62(+3.08%)
Dec 03, 2015 54.34 54.47 51.82 52.49 3,303,707 -1.63(-3.00%)
Dec 02, 2015 54.08 55.14 54.00 54.12 2,958,276 +0.17(+0.32%)
Dec 01, 2015 53.85 54.71 53.63 53.95 2,934,001 +0.56(+1.05%)
Nov 30, 2015 54.31 54.41 53.12 53.39 2,542,879 -1.03(-1.89%)
Nov 27, 2015 54.21 54.71 53.83 54.41 1,181,441 +0.17(+0.32%)
Nov 25, 2015 53.78 54.24 54.24 54.24 3,126,143 +0.66(+1.23%)
Nov 24, 2015 53.11 54.17 52.78 53.58 4,164,975 +0.15(+0.28%)
Nov 23, 2015 53.51 54.13 53.07 53.44 3,835,475 +0.03(+0.06%)
Nov 20, 2015 54.57 55.58 52.09 53.40 10,761,466 +2.87(+5.67%)
Nov 19, 2015 50.92 50.92 50.10 50.54 6,176,398 +0.34(+0.67%)
Nov 18, 2015 48.91 50.93 48.88 50.20 6,503,399 +1.33(+2.72%)
Nov 17, 2015 47.23 49.37 47.23 48.87 3,483,583 +0.30(+0.61%)
Nov 16, 2015 47.33 48.70 47.00 48.57 5,685,202 +0.90(+1.90%)
Nov 13, 2015 49.37 49.44 47.50 47.67 6,027,941 -2.72(-5.40%)
Nov 12, 2015 51.45 51.45 49.63 50.39 5,891,651 -0.68(-1.33%)
Nov 11, 2015 53.81 53.81 50.79 51.07 4,858,119 -2.85(-5.29%)
Nov 10, 2015 54.13 54.21 52.93 53.92 5,450,764 -1.29(-2.34%)
Nov 09, 2015 54.91 55.57 54.38 55.21 2,729,466 +0.20(+0.36%)
Nov 06, 2015 56.34 56.53 54.17 55.01 2,405,392 -1.63(-2.87%)
Nov 05, 2015 56.48 56.78 55.49 56.64 1,465,852 +0.46(+0.82%)
Nov 04, 2015 56.67 56.88 55.92 56.18 2,015,474 -0.65(-1.14%)
Nov 03, 2015 56.17 57.48 56.10 56.83 1,979,167 +0.78(+1.39%)
Nov 02, 2015 55.83 56.12 54.50 56.05 2,779,174 +0.40(+0.72%)
Oct 30, 2015 55.56 55.99 54.23 55.65 2,702,181 -0.10(-0.18%)
Oct 29, 2015 55.48 56.01 55.17 55.74 1,683,269 -0.12(-0.22%)
Oct 28, 2015 53.86 56.19 53.86 55.87 2,779,491 +1.56(+2.87%)
Oct 27, 2015 54.25 54.59 53.26 54.31 3,447,700 +0.53(+0.99%)
Oct 26, 2015 52.29 54.24 51.80 53.77 5,319,446 +1.53(+2.92%)
Oct 23, 2015 57.26 57.46 51.76 52.24 8,524,342 -4.71(-8.26%)
Oct 22, 2015 57.88 58.03 56.56 56.95 2,165,022 -0.69(-1.20%)
Oct 21, 2015 57.67 58.08 57.34 57.64 1,780,490 +0.34(+0.60%)
Oct 20, 2015 58.12 58.31 57.25 57.30 1,843,165 -0.89(-1.52%)
Oct 19, 2015 57.59 58.35 57.37 58.18 1,561,910 +0.64(+1.11%)
Oct 16, 2015 56.54 57.74 56.52 57.54 1,749,783 +1.24(+2.20%)
Oct 15, 2015 56.60 56.66 55.20 56.30 2,734,331 +0.02(+0.04%)
Oct 14, 2015 57.35 57.60 55.95 56.28 2,364,061 -1.00(-1.75%)
Oct 13, 2015 57.85 58.11 56.90 57.28 2,028,344 -0.64(-1.10%)
Oct 12, 2015 58.28 58.35 57.63 57.92 1,926,395 -0.22(-0.38%)
Oct 09, 2015 58.51 58.65 57.71 58.14 1,664,494 -0.21(-0.36%)
Oct 08, 2015 57.02 58.69 57.02 58.35 3,955,483 +1.76(+3.11%)
Oct 07, 2015 57.93 58.10 55.93 56.59 4,086,726 -1.30(-2.25%)
Oct 06, 2015 59.23 59.28 57.53 57.89 2,169,430 -1.15(-1.95%)
Oct 05, 2015 58.48 59.16 58.16 59.05 2,120,834 +1.04(+1.79%)
Oct 02, 2015 57.45 58.01 56.22 58.01 3,024,167 -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.