Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.25 51.25 51.25 0 -1.03(-1.97%)
Dec 30, 2015 52.36 52.38 52.15 52.28 1,765 -0.32(-0.61%)
Dec 29, 2015 52.00 52.79 52.00 52.60 4,420 +0.65(+1.25%)
Dec 24, 2015 51.95 51.95 51.95 0 -0.38(-0.73%)
Dec 23, 2015 52.46 52.50 52.06 52.33 4,971 +0.12(+0.23%)
Dec 22, 2015 52.30 52.30 51.35 52.21 14,261 -0.05(-0.10%)
Dec 21, 2015 52.81 52.81 50.37 52.26 11,569 -0.77(-1.45%)
Dec 18, 2015 51.72 53.03 51.38 53.03 9,130 +0.63(+1.20%)
Dec 17, 2015 53.33 53.33 51.80 52.40 2,320 -1.07(-2.00%)
Dec 16, 2015 51.50 53.77 51.49 53.47 13,063 +1.84(+3.56%)
Dec 15, 2015 51.96 51.96 51.12 51.63 37,784 +0.93(+1.83%)
Dec 14, 2015 50.19 50.89 50.19 50.70 5,363 +0.00(+0.00%)
Dec 11, 2015 51.00 51.27 50.25 50.70 9,612 -0.70(-1.36%)
Dec 10, 2015 51.35 51.43 50.75 51.40 8,523 +0.36(+0.71%)
Dec 09, 2015 51.90 52.00 50.93 51.04 23,761 -0.85(-1.64%)
Dec 08, 2015 52.25 52.43 51.89 51.89 3,635 -0.94(-1.78%)
Dec 07, 2015 52.94 53.10 52.52 52.83 6,315 -0.28(-0.53%)
Dec 04, 2015 54.00 54.00 53.10 53.11 5,639 -0.89(-1.65%)
Dec 03, 2015 54.99 54.99 54.00 54.00 5,461 -0.90(-1.64%)
Dec 02, 2015 55.10 55.45 54.77 54.90 1,768 -0.05(-0.09%)
Dec 01, 2015 54.82 55.38 54.43 54.95 11,581 +0.13(+0.24%)
Nov 30, 2015 55.68 55.68 54.24 54.82 50,805 -0.48(-0.87%)
Nov 27, 2015 55.53 55.89 54.45 55.30 4,328 +0.32(+0.58%)
Nov 26, 2015 53.03 55.14 53.03 54.98 3,883 +1.29(+2.40%)
Nov 25, 2015 53.78 54.23 53.29 53.69 7,802 -0.59(-1.09%)
Nov 24, 2015 55.20 56.17 54.01 54.28 8,416 -0.71(-1.29%)
Nov 23, 2015 56.05 54.99 54.99 10,618 -0.48(-0.87%)
Nov 20, 2015 55.13 55.68 54.33 55.47 15,411 +0.47(+0.85%)
Nov 19, 2015 55.01 55.80 54.51 55.00 6,299 -0.02(-0.04%)
Nov 18, 2015 56.16 56.40 54.85 55.02 11,267 -1.05(-1.87%)
Nov 17, 2015 56.66 57.15 56.01 56.07 5,536 -0.59(-1.04%)
Nov 16, 2015 55.96 57.01 55.96 56.66 6,353 +0.05(+0.09%)
Nov 13, 2015 55.09 56.80 55.09 56.61 16,609 +1.01(+1.82%)
Nov 12, 2015 57.21 57.30 55.60 55.60 0 -2.39(-4.12%)
Nov 11, 2015 56.77 57.99 56.76 57.99 6,257 +0.84(+1.47%)
Nov 10, 2015 56.40 57.15 56.40 57.15 38,376 +0.70(+1.24%)
Nov 09, 2015 57.03 57.27 56.45 56.45 16,625 -0.61(-1.07%)
Nov 06, 2015 56.56 57.46 56.23 57.06 4,650 +0.50(+0.88%)
Nov 05, 2015 55.60 56.78 55.56 56.56 10,729 +0.53(+0.95%)
Nov 04, 2015 55.82 56.14 55.10 56.03 11,850 +0.75(+1.36%)
Nov 03, 2015 55.70 55.84 55.21 55.28 9,449 -0.42(-0.75%)
Nov 02, 2015 55.52 56.38 55.52 55.70 10,662 +0.28(+0.51%)
Oct 30, 2015 56.72 56.72 55.42 55.42 9,742 -1.48(-2.60%)
Oct 29, 2015 55.05 57.21 54.85 56.90 40,948 +1.75(+3.17%)
Oct 28, 2015 54.35 55.28 54.24 55.15 11,747 +0.80(+1.47%)
Oct 27, 2015 53.79 54.50 53.79 54.35 9,405 +0.13(+0.24%)
Oct 26, 2015 53.48 54.30 53.48 54.22 4,806 +0.27(+0.50%)
Oct 23, 2015 53.06 54.00 52.94 53.95 56,055 +0.71(+1.33%)
Oct 22, 2015 52.60 53.25 52.50 53.24 8,424 +0.24(+0.45%)
Oct 21, 2015 53.00 53.15 52.08 53.00 36,197 +0.11(+0.21%)
Oct 20, 2015 52.86 53.00 52.75 52.89 8,802 +0.39(+0.74%)
Oct 19, 2015 52.58 52.72 52.16 52.50 2,233 +0.11(+0.21%)
Oct 16, 2015 52.65 52.70 52.39 52.39 2,155 -0.46(-0.87%)
Oct 15, 2015 52.83 52.96 52.83 52.85 837 -0.06(-0.11%)
Oct 14, 2015 52.39 53.00 52.39 52.91 12,765 +0.31(+0.59%)
Oct 13, 2015 53.00 53.10 52.60 52.60 21,230 -0.40(-0.75%)
Oct 09, 2015 53.00 53.00 53.00 0 +1.44(+2.79%)
Oct 08, 2015 51.28 51.56 51.00 51.56 2,764 +0.40(+0.78%)
Oct 07, 2015 52.55 52.60 51.16 51.16 3,836 -1.48(-2.81%)
Oct 06, 2015 52.58 53.00 52.53 52.64 7,664 -0.14(-0.27%)
Oct 05, 2015 52.00 53.10 52.00 52.78 14,640 +0.98(+1.89%)
Oct 02, 2015 51.50 52.00 51.50 51.80 1,811 -0.20(-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.