Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 52.09 51.83 51.83 51.83 1,901,793 -0.34(-0.65%)
Dec 30, 2015 52.47 52.61 52.11 52.17 1,642,257 -0.39(-0.74%)
Dec 29, 2015 52.14 52.59 51.97 52.56 2,243,730 +0.76(+1.46%)
Dec 28, 2015 51.65 51.91 51.44 51.80 1,501,536 -0.05(-0.10%)
Dec 24, 2015 51.93 51.85 51.85 51.85 1,418,838 -0.17(-0.32%)
Dec 23, 2015 51.65 52.04 51.41 52.02 2,656,207 +0.52(+1.02%)
Dec 22, 2015 52.20 52.22 51.37 51.50 4,267,556 -0.42(-0.80%)
Dec 21, 2015 51.99 52.13 51.57 51.91 2,667,960 +0.28(+0.55%)
Dec 18, 2015 51.77 52.23 51.60 51.63 6,028,576 -0.37(-0.72%)
Dec 17, 2015 53.07 53.07 51.81 52.00 3,650,701 -0.94(-1.78%)
Dec 16, 2015 52.38 52.98 52.11 52.94 3,400,562 +0.72(+1.39%)
Dec 15, 2015 52.57 52.63 51.81 52.22 3,541,639 +0.24(+0.46%)
Dec 14, 2015 51.48 52.18 51.43 51.98 2,777,842 +0.52(+1.00%)
Dec 11, 2015 51.60 51.75 51.11 51.46 4,345,121 -0.95(-1.81%)
Dec 10, 2015 52.12 52.93 51.99 52.41 2,549,138 +0.17(+0.32%)
Dec 09, 2015 53.24 53.59 51.68 52.24 5,046,542 -1.42(-2.65%)
Dec 08, 2015 53.13 53.97 52.89 53.67 1,860,585 -0.09(-0.17%)
Dec 07, 2015 53.26 53.81 52.87 53.76 3,427,326 +0.14(+0.26%)
Dec 04, 2015 53.36 54.48 52.76 53.62 3,153,202 +0.79(+1.50%)
Dec 03, 2015 53.73 53.97 52.51 52.83 4,477,547 -1.37(-2.52%)
Dec 02, 2015 54.23 54.88 53.94 54.19 1,894,536 -0.11(-0.20%)
Dec 01, 2015 53.62 54.35 53.35 54.30 2,025,580 +0.75(+1.39%)
Nov 30, 2015 53.62 53.76 52.82 53.56 3,171,994 -0.52(-0.96%)
Nov 27, 2015 54.97 55.21 53.55 54.08 1,115,657 -0.89(-1.61%)
Nov 25, 2015 54.91 54.96 54.96 54.96 1,737,228 +0.04(+0.08%)
Nov 24, 2015 54.04 55.34 53.82 54.92 3,398,898 +0.88(+1.62%)
Nov 23, 2015 53.61 54.50 53.46 54.04 2,863,740 +0.46(+0.87%)
Nov 20, 2015 53.07 53.93 53.02 53.58 3,004,616 +1.03(+1.95%)
Nov 19, 2015 52.51 53.14 52.25 52.55 2,317,714 +0.21(+0.40%)
Nov 18, 2015 51.34 52.43 51.09 52.35 2,350,357 +1.07(+2.08%)
Nov 17, 2015 51.20 51.90 50.63 51.28 3,887,923 -0.67(-1.29%)
Nov 16, 2015 51.18 52.00 50.82 51.95 2,671,467 +0.59(+1.14%)
Nov 13, 2015 52.87 53.05 51.34 51.36 3,655,767 -2.12(-3.96%)
Nov 12, 2015 52.88 53.64 52.29 53.48 4,990,591 -0.89(-1.64%)
Nov 11, 2015 56.02 56.02 54.33 54.38 3,207,203 -1.83(-3.25%)
Nov 10, 2015 55.64 56.23 55.25 56.20 1,515,696 +0.41(+0.73%)
Nov 09, 2015 56.94 57.06 55.50 55.80 2,434,377 -1.32(-2.30%)
Nov 06, 2015 57.21 57.55 56.49 57.12 2,249,239 -0.17(-0.30%)
Nov 05, 2015 56.48 58.23 56.03 57.29 2,997,461 +1.06(+1.88%)
Nov 04, 2015 56.74 56.82 55.89 56.23 1,935,588 -0.21(-0.37%)
Nov 03, 2015 56.10 56.96 56.00 56.44 3,097,457 +0.31(+0.55%)
Nov 02, 2015 56.00 56.23 54.99 56.13 2,377,773 +0.24(+0.43%)
Oct 30, 2015 56.29 56.70 55.75 55.89 3,719,040 -0.49(-0.87%)
Oct 29, 2015 56.01 56.44 55.69 56.38 2,964,037 +0.25(+0.44%)
Oct 28, 2015 54.84 56.22 54.50 56.13 4,349,694 +1.25(+2.28%)
Oct 27, 2015 54.37 54.91 53.80 54.88 4,798,151 +0.32(+0.59%)
Oct 26, 2015 53.29 56.00 52.15 54.56 9,200,985 +1.79(+3.39%)
Oct 23, 2015 56.62 57.16 50.96 52.77 18,565,762 -7.83(-12.92%)
Oct 22, 2015 60.39 60.91 60.39 60.60 2,738,300 +0.47(+0.78%)
Oct 21, 2015 60.92 61.10 60.08 60.13 2,573,828 -0.50(-0.83%)
Oct 20, 2015 59.79 60.86 59.65 60.63 2,566,209 +0.56(+0.94%)
Oct 19, 2015 60.33 60.33 59.44 60.07 2,294,459 -0.30(-0.49%)
Oct 16, 2015 59.72 60.40 59.29 60.37 2,348,935 +1.15(+1.94%)
Oct 15, 2015 58.69 59.31 58.08 59.22 2,038,669 +1.02(+1.75%)
Oct 14, 2015 59.00 59.00 57.70 58.20 1,864,747 -0.03(-0.06%)
Oct 13, 2015 58.85 59.18 58.17 58.23 1,582,316 -1.00(-1.69%)
Oct 12, 2015 59.17 59.49 58.84 59.23 797,508 +0.17(+0.28%)
Oct 09, 2015 58.95 59.28 58.81 59.07 1,168,744 +0.02(+0.04%)
Oct 08, 2015 57.71 59.10 57.41 59.04 1,949,834 +1.37(+2.38%)
Oct 07, 2015 57.93 58.12 57.11 57.67 2,252,850 -0.07(-0.11%)
Oct 06, 2015 59.09 59.32 57.48 57.74 1,942,217 -1.61(-2.72%)
Oct 05, 2015 58.67 59.42 58.32 59.35 2,014,597 +1.23(+2.11%)
Oct 02, 2015 56.26 58.12 56.07 58.12 2,408,310 +1.21(+2.12%)
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.