Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 52.36 51.56 51.56 51.56 1,523,905 -0.87(-1.66%)
Dec 30, 2015 52.46 52.68 52.23 52.43 1,793,819 +0.06(+0.12%)
Dec 29, 2015 52.07 52.65 51.95 52.37 1,365,662 +0.50(+0.97%)
Dec 28, 2015 51.31 51.89 51.18 51.87 1,181,826 +0.50(+0.98%)
Dec 24, 2015 51.33 51.36 51.36 51.36 509,938 -0.08(-0.16%)
Dec 23, 2015 51.02 51.53 51.02 51.45 1,040,372 +0.60(+1.18%)
Dec 22, 2015 50.71 50.99 50.14 50.85 1,386,249 +0.27(+0.53%)
Dec 21, 2015 50.90 51.19 50.14 50.58 1,689,125 -0.14(-0.28%)
Dec 18, 2015 51.36 51.42 50.48 50.72 2,500,069 -0.69(-1.34%)
Dec 17, 2015 51.63 51.87 51.24 51.41 1,797,880 -0.14(-0.26%)
Dec 16, 2015 50.65 51.65 50.48 51.54 1,658,715 +1.13(+2.24%)
Dec 15, 2015 50.12 50.88 50.12 50.42 1,215,288 +0.41(+0.83%)
Dec 14, 2015 49.92 50.14 49.29 50.00 2,154,848 +0.09(+0.18%)
Dec 11, 2015 50.09 50.50 49.86 49.91 1,822,402 -0.38(-0.75%)
Dec 10, 2015 51.07 51.15 50.09 50.29 1,987,889 -0.82(-1.61%)
Dec 09, 2015 51.19 51.84 50.84 51.11 2,651,074 -0.26(-0.51%)
Dec 08, 2015 51.61 51.75 50.98 51.37 1,345,950 -0.36(-0.69%)
Dec 07, 2015 51.18 51.74 50.99 51.73 1,681,345 +0.41(+0.81%)
Dec 04, 2015 50.19 51.49 50.04 51.31 2,122,016 +1.44(+2.89%)
Dec 03, 2015 50.15 50.31 49.67 49.87 2,641,048 -0.26(-0.52%)
Dec 02, 2015 51.23 51.30 50.09 50.14 2,119,868 -1.27(-2.47%)
Dec 01, 2015 51.58 51.65 50.98 51.40 1,830,299 +0.11(+0.22%)
Nov 30, 2015 51.10 51.69 51.07 51.29 2,052,128 +0.20(+0.40%)
Nov 27, 2015 50.90 51.37 50.71 51.09 467,092 +0.18(+0.36%)
Nov 25, 2015 51.11 50.90 50.90 50.90 926,059 -0.21(-0.41%)
Nov 24, 2015 51.07 51.23 50.57 51.11 1,446,928 -0.20(-0.40%)
Nov 23, 2015 51.83 52.04 51.21 51.31 1,020,128 -0.54(-1.04%)
Nov 20, 2015 51.80 52.18 51.63 51.86 2,280,336 +0.29(+0.56%)
Nov 19, 2015 51.19 51.86 51.02 51.57 1,714,608 +0.67(+1.31%)
Nov 18, 2015 50.52 50.99 49.87 50.90 2,466,123 +0.21(+0.41%)
Nov 17, 2015 51.49 51.89 50.54 50.69 1,323,661 -0.96(-1.86%)
Nov 16, 2015 50.59 51.68 50.57 51.65 1,757,284 +0.97(+1.92%)
Nov 13, 2015 51.11 51.49 50.55 50.68 1,443,250 -0.32(-0.62%)
Nov 12, 2015 51.46 51.96 50.85 51.00 1,514,877 -0.62(-1.20%)
Nov 11, 2015 51.19 51.63 51.19 51.61 1,727,791 +0.51(+1.00%)
Nov 10, 2015 50.63 51.24 50.48 51.10 1,857,345 +0.57(+1.13%)
Nov 09, 2015 50.34 50.83 50.16 50.53 2,266,121 -0.06(-0.11%)
Nov 06, 2015 52.08 52.13 50.46 50.59 3,231,188 -2.30(-4.35%)
Nov 05, 2015 52.59 53.18 52.49 52.89 1,923,669 +0.18(+0.35%)
Nov 04, 2015 52.54 53.00 52.41 52.70 1,062,343 +0.16(+0.30%)
Nov 03, 2015 52.11 52.58 51.91 52.54 1,336,818 +0.19(+0.37%)
Nov 02, 2015 52.00 52.42 51.69 52.35 1,309,218 +0.36(+0.70%)
Oct 30, 2015 51.86 52.30 51.60 51.99 1,194,730 +0.28(+0.54%)
Oct 29, 2015 52.04 52.34 51.05 51.71 1,425,540 -0.65(-1.24%)
Oct 28, 2015 53.19 53.41 51.82 52.36 1,529,172 -0.84(-1.58%)
Oct 27, 2015 53.04 53.30 52.70 53.20 1,251,473 -0.01(-0.01%)
Oct 26, 2015 53.25 53.32 52.46 53.21 1,514,453 +0.11(+0.20%)
Oct 23, 2015 53.67 54.39 52.88 53.10 1,516,784 -0.98(-1.81%)
Oct 22, 2015 53.48 54.19 53.38 54.08 1,350,087 +0.69(+1.30%)
Oct 21, 2015 53.69 53.93 53.27 53.39 1,111,007 -0.03(-0.05%)
Oct 20, 2015 52.98 53.65 52.93 53.41 922,349 +0.11(+0.22%)
Oct 19, 2015 53.17 53.32 52.79 53.30 1,267,618 +0.18(+0.35%)
Oct 16, 2015 53.31 53.51 52.89 53.11 1,270,691 +0.06(+0.11%)
Oct 15, 2015 52.32 53.21 52.04 53.05 1,806,445 +0.96(+1.83%)
Oct 14, 2015 51.93 52.42 51.71 52.10 1,139,899 +0.26(+0.50%)
Oct 13, 2015 51.85 52.39 51.63 51.84 1,597,383 -0.16(-0.31%)
Oct 12, 2015 51.84 52.33 51.72 52.00 1,112,497 +0.29(+0.57%)
Oct 09, 2015 51.79 51.86 51.49 51.70 1,303,923 -0.15(-0.28%)
Oct 08, 2015 51.10 51.93 50.98 51.85 1,028,295 +0.64(+1.26%)
Oct 07, 2015 51.54 51.60 51.03 51.21 1,334,180 -0.23(-0.45%)
Oct 06, 2015 51.57 51.73 51.09 51.44 1,792,823 -0.25(-0.49%)
Oct 05, 2015 51.61 51.67 51.03 51.69 1,293,329 +0.33(+0.65%)
Oct 02, 2015 51.12 51.36 50.35 51.36 1,592,635 +0.78(+1.55%)
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.