Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 50.34 50.61 50.61 50.61 2,222,611 +0.12(+0.23%)
Dec 30, 2015 51.12 51.34 50.46 50.49 1,044,413 -0.58(-1.14%)
Dec 29, 2015 50.99 51.45 50.70 51.07 1,133,256 +0.33(+0.66%)
Dec 28, 2015 50.30 51.21 50.05 50.74 1,519,129 +0.21(+0.42%)
Dec 24, 2015 51.72 50.53 50.53 50.53 1,542,451 -1.56(-3.00%)
Dec 23, 2015 52.67 52.68 51.35 52.09 2,647,127 +0.27(+0.53%)
Dec 22, 2015 50.38 52.23 50.11 51.82 3,239,804 +2.05(+4.12%)
Dec 21, 2015 49.94 50.51 49.41 49.77 3,535,410 -0.21(-0.42%)
Dec 18, 2015 49.61 50.84 49.35 49.98 5,462,480 +0.21(+0.42%)
Dec 17, 2015 50.96 51.56 49.74 49.77 2,240,074 -0.83(-1.64%)
Dec 16, 2015 50.14 50.85 49.76 50.60 4,008,038 +0.96(+1.93%)
Dec 15, 2015 51.67 51.79 49.52 49.64 4,538,700 -1.69(-3.30%)
Dec 14, 2015 51.71 52.71 50.76 51.34 3,627,476 -0.29(-0.56%)
Dec 11, 2015 51.89 52.11 51.27 51.62 2,739,450 -0.52(-1.00%)
Dec 10, 2015 52.13 53.05 51.80 52.14 3,559,589 +0.49(+0.95%)
Dec 09, 2015 51.56 52.98 51.06 51.65 3,911,183 -0.10(-0.20%)
Dec 08, 2015 50.85 52.47 50.81 51.76 2,762,668 +0.19(+0.36%)
Dec 07, 2015 51.39 51.76 50.41 51.57 3,164,543 +0.35(+0.68%)
Dec 04, 2015 50.63 51.58 50.19 51.22 2,696,597 +1.53(+3.08%)
Dec 03, 2015 51.44 51.56 49.05 49.69 3,490,116 -1.54(-3.01%)
Dec 02, 2015 51.19 52.20 51.12 51.23 3,125,194 +0.16(+0.32%)
Dec 01, 2015 50.97 51.79 50.76 51.06 3,099,550 +0.53(+1.05%)
Nov 30, 2015 51.41 51.50 50.28 50.54 2,686,359 -0.97(-1.89%)
Nov 27, 2015 51.31 51.79 50.95 51.51 1,248,103 +0.16(+0.32%)
Nov 25, 2015 50.91 51.34 51.34 51.34 3,302,533 +0.62(+1.23%)
Nov 24, 2015 50.27 51.27 49.96 50.72 4,399,981 +0.14(+0.28%)
Nov 23, 2015 50.65 51.24 50.24 50.58 4,051,888 +0.03(+0.06%)
Nov 20, 2015 51.65 52.61 49.31 50.55 11,368,673 +2.71(+5.67%)
Nov 19, 2015 48.20 48.20 47.43 47.84 6,524,896 +0.32(+0.67%)
Nov 18, 2015 46.30 48.21 46.27 47.52 6,870,347 +1.26(+2.72%)
Nov 17, 2015 44.70 46.73 44.70 46.26 3,680,141 +0.28(+0.61%)
Nov 16, 2015 44.81 46.10 44.49 45.98 6,005,984 +0.86(+1.90%)
Nov 13, 2015 46.73 46.80 44.96 45.12 6,368,062 -2.57(-5.40%)
Nov 12, 2015 48.70 48.70 46.98 47.70 6,224,082 -0.65(-1.33%)
Nov 11, 2015 50.94 50.94 48.08 48.34 5,132,234 -2.70(-5.29%)
Nov 10, 2015 51.24 51.31 50.10 51.04 5,758,319 -1.22(-2.34%)
Nov 09, 2015 51.98 52.60 51.48 52.26 2,883,474 +0.19(+0.36%)
Nov 06, 2015 53.33 53.51 51.27 52.07 2,541,115 -1.54(-2.87%)
Nov 05, 2015 53.47 53.75 52.53 53.61 1,548,562 +0.44(+0.82%)
Nov 04, 2015 53.65 53.84 52.93 53.18 2,129,196 -0.61(-1.14%)
Nov 03, 2015 53.17 54.41 53.10 53.79 2,090,840 +0.74(+1.39%)
Nov 02, 2015 52.85 53.12 51.58 53.05 2,935,987 +0.38(+0.72%)
Oct 30, 2015 52.60 53.00 51.34 52.67 2,854,649 -0.09(-0.18%)
Oct 29, 2015 52.52 53.02 52.22 52.77 1,778,246 -0.12(-0.22%)
Oct 28, 2015 50.99 53.19 50.99 52.88 2,936,321 +1.48(+2.87%)
Oct 27, 2015 51.35 51.68 50.41 51.41 3,642,233 +0.51(+0.99%)
Oct 26, 2015 49.49 51.34 49.03 50.90 5,619,591 +1.45(+2.92%)
Oct 23, 2015 54.20 54.39 49.00 49.45 9,005,320 -4.45(-8.26%)
Oct 22, 2015 54.79 54.93 53.54 53.91 2,287,181 -0.65(-1.20%)
Oct 21, 2015 54.59 54.98 54.28 54.56 1,880,953 +0.33(+0.60%)
Oct 20, 2015 55.01 55.20 54.19 54.24 1,947,164 -0.84(-1.52%)
Oct 19, 2015 54.52 55.23 54.31 55.08 1,650,039 +0.61(+1.11%)
Oct 16, 2015 53.52 54.66 53.50 54.47 1,848,513 +1.17(+2.20%)
Oct 15, 2015 53.58 53.64 52.25 53.30 2,888,614 +0.02(+0.04%)
Oct 14, 2015 54.28 54.52 52.96 53.27 2,497,451 -0.95(-1.75%)
Oct 13, 2015 54.76 55.01 53.86 54.22 2,142,792 -0.60(-1.10%)
Oct 12, 2015 55.17 55.24 54.55 54.82 2,035,090 -0.21(-0.38%)
Oct 09, 2015 55.38 55.52 54.62 55.03 1,758,412 -0.20(-0.36%)
Oct 08, 2015 53.97 55.55 53.97 55.24 4,178,667 +1.67(+3.11%)
Oct 07, 2015 54.84 54.99 52.94 53.57 4,317,315 -1.23(-2.25%)
Oct 06, 2015 56.06 56.12 54.46 54.80 2,291,838 -1.09(-1.95%)
Oct 05, 2015 55.36 56.00 55.05 55.89 2,240,500 +0.98(+1.79%)
Oct 02, 2015 54.38 54.91 53.22 54.91 3,194,802 -0.21(-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.