Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 56.47 55.74 55.74 55.74 1,200,100 -0.89(-1.57%)
Dec 30, 2015 57.40 58.36 56.50 56.63 939,015 -1.13(-1.96%)
Dec 29, 2015 58.65 58.97 56.79 57.76 1,240,557 -0.63(-1.08%)
Dec 28, 2015 58.60 59.60 58.11 58.39 835,058 -0.19(-0.32%)
Dec 24, 2015 59.54 58.58 58.58 58.58 738,400 -1.05(-1.76%)
Dec 23, 2015 59.26 60.48 58.28 59.63 1,845,473 +1.94(+3.36%)
Dec 22, 2015 58.52 59.75 56.63 57.69 1,435,165 -0.83(-1.42%)
Dec 21, 2015 57.61 59.97 57.58 58.52 1,698,804 +0.95(+1.65%)
Dec 18, 2015 56.48 58.38 55.88 57.57 1,744,335 +0.98(+1.73%)
Dec 17, 2015 57.27 59.73 56.21 56.59 1,728,959 -0.26(-0.46%)
Dec 16, 2015 58.17 58.25 56.00 56.85 1,132,753 -0.69(-1.20%)
Dec 15, 2015 56.65 57.85 55.65 57.54 1,174,997 +1.21(+2.15%)
Dec 14, 2015 57.00 57.70 55.00 56.33 1,489,881 -1.30(-2.26%)
Dec 11, 2015 58.21 59.94 57.41 57.63 1,519,112 -1.37(-2.32%)
Dec 10, 2015 56.61 60.08 56.25 59.00 2,235,236 +3.01(+5.38%)
Dec 09, 2015 56.40 57.79 55.52 55.99 1,525,697 -0.48(-0.85%)
Dec 08, 2015 53.88 57.03 53.50 56.47 1,963,941 +1.92(+3.52%)
Dec 07, 2015 55.71 57.86 54.44 54.55 2,965,750 -2.38(-4.18%)
Dec 04, 2015 54.69 61.16 54.01 56.93 9,225,725 -0.95(-1.64%)
Dec 03, 2015 61.49 61.75 56.31 57.88 5,542,931 -2.58(-4.27%)
Dec 02, 2015 60.65 62.00 59.01 60.46 2,939,473 +0.75(+1.26%)
Dec 01, 2015 63.50 64.95 58.84 59.71 5,396,335 -3.10(-4.94%)
Nov 30, 2015 59.00 64.27 58.90 62.81 4,354,772 +4.34(+7.42%)
Nov 27, 2015 58.80 58.87 57.13 58.47 839,943 +0.20(+0.34%)
Nov 25, 2015 56.51 58.27 58.27 58.27 1,855,400 +1.95(+3.46%)
Nov 24, 2015 54.70 56.83 54.02 56.32 1,860,816 +1.47(+2.68%)
Nov 23, 2015 59.10 59.68 54.46 54.85 2,285,217 -3.62(-6.19%)
Nov 20, 2015 55.65 60.60 55.60 58.47 3,859,766 +3.49(+6.35%)
Nov 19, 2015 53.70 55.57 52.66 54.98 1,264,744 +1.56(+2.92%)
Nov 18, 2015 51.35 53.58 50.68 53.42 1,429,933 +0.66(+1.25%)
Nov 17, 2015 51.40 53.81 51.03 52.76 1,283,463 +1.91(+3.76%)
Nov 16, 2015 50.18 52.25 49.62 50.85 1,298,114 +0.50(+0.99%)
Nov 13, 2015 51.84 52.20 49.45 50.35 1,951,344 -2.04(-3.89%)
Nov 12, 2015 55.00 55.01 52.29 52.39 1,239,047 -2.96(-5.35%)
Nov 11, 2015 56.79 57.24 55.19 55.35 930,771 -1.28(-2.26%)
Nov 10, 2015 57.91 57.91 55.98 56.63 1,372,700 -0.28(-0.49%)
Nov 09, 2015 54.45 57.90 54.45 56.91 2,371,498 +2.60(+4.79%)
Nov 06, 2015 54.92 55.15 53.28 54.31 1,633,696 -0.47(-0.86%)
Nov 05, 2015 57.38 58.20 53.37 54.78 2,477,546 -2.24(-3.93%)
Nov 04, 2015 58.48 60.35 55.75 57.02 3,963,520 +0.06(+0.11%)
Nov 03, 2015 52.55 60.89 52.30 56.96 5,710,448 +5.12(+9.88%)
Nov 02, 2015 49.87 52.00 48.76 51.84 1,756,416 +2.40(+4.85%)
Oct 30, 2015 50.54 51.30 49.00 49.44 2,406,109 -0.94(-1.87%)
Oct 29, 2015 52.87 54.30 50.28 50.38 4,306,736 -6.12(-10.83%)
Oct 28, 2015 54.58 57.09 53.90 56.50 2,474,999 +2.29(+4.22%)
Oct 27, 2015 51.70 54.90 51.05 54.21 1,789,949 +2.04(+3.91%)
Oct 26, 2015 53.50 53.55 50.89 52.17 1,706,577 -1.07(-2.01%)
Oct 23, 2015 53.12 55.20 52.27 53.24 1,843,405 +1.24(+2.38%)
Oct 22, 2015 54.06 54.62 51.49 52.00 2,063,765 -1.62(-3.02%)
Oct 21, 2015 57.18 57.75 52.49 53.62 1,891,914 -3.20(-5.63%)
Oct 20, 2015 57.70 58.77 56.41 56.82 1,259,045 -0.45(-0.79%)
Oct 19, 2015 56.81 58.65 55.63 57.27 1,591,728 +0.88(+1.56%)
Oct 16, 2015 57.13 58.38 56.21 56.39 1,148,670 -0.85(-1.48%)
Oct 15, 2015 55.66 57.94 55.51 57.24 1,608,679 +1.65(+2.97%)
Oct 14, 2015 55.99 57.05 54.80 55.59 1,402,845 -0.78(-1.38%)
Oct 13, 2015 56.80 58.63 56.13 56.37 1,064,107 -1.11(-1.93%)
Oct 12, 2015 57.37 57.97 56.60 57.48 1,146,803 +0.31(+0.54%)
Oct 09, 2015 56.90 59.96 56.51 57.17 2,520,840 +1.01(+1.80%)
Oct 08, 2015 61.11 61.22 55.01 56.16 4,071,333 -5.65(-9.14%)
Oct 07, 2015 61.95 62.67 59.69 61.81 1,901,012 +0.12(+0.19%)
Oct 06, 2015 60.30 62.72 60.16 61.69 1,931,491 +1.43(+2.37%)
Oct 05, 2015 59.25 61.83 58.76 60.26 2,159,650 +1.34(+2.27%)
Oct 02, 2015 56.92 58.95 56.08 58.92 1,598,294 +0.99(+1.71%)
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.