Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 50.76 50.75 50.75 50.75 1,184,837 -0.11(-0.21%)
Dec 30, 2015 51.46 51.70 50.83 50.86 759,360 -0.70(-1.36%)
Dec 29, 2015 51.25 51.81 50.84 51.56 1,223,506 +0.59(+1.15%)
Dec 28, 2015 50.78 51.14 50.33 50.97 851,588 +0.02(+0.04%)
Dec 24, 2015 50.56 50.95 50.95 50.95 553,729 +0.27(+0.54%)
Dec 23, 2015 50.77 51.04 49.62 50.68 2,390,819 +0.37(+0.73%)
Dec 22, 2015 49.46 50.34 49.28 50.31 1,229,400 +1.10(+2.24%)
Dec 21, 2015 50.07 50.34 48.91 49.21 2,147,456 -0.39(-0.79%)
Dec 18, 2015 49.95 50.39 49.21 49.60 3,260,880 -0.42(-0.84%)
Dec 17, 2015 52.10 52.15 49.98 50.02 2,605,125 -2.12(-4.07%)
Dec 16, 2015 52.43 53.52 51.27 52.15 2,024,888 +0.02(+0.03%)
Dec 15, 2015 52.61 53.32 51.93 52.13 1,877,135 +0.00(+0.00%)
Dec 14, 2015 51.93 52.42 51.66 52.13 2,116,412 +0.62(+1.20%)
Dec 11, 2015 50.98 52.12 50.86 51.51 2,834,717 +0.11(+0.22%)
Dec 10, 2015 51.76 51.87 51.30 51.40 2,158,187 -0.14(-0.28%)
Dec 09, 2015 52.18 53.00 51.14 51.54 2,149,419 -1.06(-2.02%)
Dec 08, 2015 52.32 53.76 51.99 52.60 2,159,733 +0.73(+1.41%)
Dec 07, 2015 51.87 52.32 51.67 51.87 1,620,318 +0.11(+0.20%)
Dec 04, 2015 52.89 53.12 51.02 51.77 4,048,282 -1.28(-2.41%)
Dec 03, 2015 54.99 55.11 52.51 53.05 4,127,947 -1.58(-2.90%)
Dec 02, 2015 55.11 55.27 54.42 54.63 1,516,041 -0.47(-0.85%)
Dec 01, 2015 55.56 55.70 54.30 55.10 2,380,402 +0.03(+0.05%)
Nov 30, 2015 56.93 56.93 54.90 55.07 2,466,411 -1.72(-3.03%)
Nov 27, 2015 57.50 57.85 56.67 56.79 602,383 -0.82(-1.43%)
Nov 25, 2015 57.26 57.61 57.61 57.61 764,364 +0.59(+1.03%)
Nov 24, 2015 56.24 57.04 55.87 57.02 1,154,774 +0.37(+0.65%)
Nov 23, 2015 56.96 57.89 55.80 56.65 1,881,808 -0.23(-0.40%)
Nov 20, 2015 57.25 57.52 56.84 56.88 1,771,651 -0.08(-0.15%)
Nov 19, 2015 57.02 58.01 56.67 56.96 1,807,341 +0.02(+0.04%)
Nov 18, 2015 56.59 57.02 56.00 56.94 1,709,581 +0.61(+1.08%)
Nov 17, 2015 56.75 57.13 55.84 56.33 2,437,692 -0.76(-1.33%)
Nov 16, 2015 57.19 57.70 55.93 57.09 1,840,736 -0.18(-0.32%)
Nov 13, 2015 58.41 58.53 57.05 57.27 1,370,865 -1.39(-2.36%)
Nov 12, 2015 59.36 60.00 58.44 58.66 1,606,142 -0.54(-0.92%)
Nov 11, 2015 60.18 60.22 58.93 59.20 1,427,605 -0.93(-1.55%)
Nov 10, 2015 59.27 60.19 59.05 60.13 1,212,289 +1.07(+1.81%)
Nov 09, 2015 58.77 59.33 58.25 59.06 1,557,579 +0.11(+0.19%)
Nov 06, 2015 57.87 59.28 57.80 58.95 934,976 +0.89(+1.53%)
Nov 05, 2015 58.31 58.67 57.58 58.06 777,712 +0.04(+0.06%)
Nov 04, 2015 58.36 58.58 57.85 58.02 986,695 -0.17(-0.28%)
Nov 03, 2015 58.08 58.40 57.99 58.19 1,573,318 -0.01(-0.01%)
Nov 02, 2015 58.23 58.26 57.75 58.20 1,528,454 +0.31(+0.53%)
Oct 30, 2015 58.41 58.56 57.88 57.89 1,414,987 -0.69(-1.18%)
Oct 29, 2015 58.35 58.64 57.96 58.58 916,650 +0.02(+0.04%)
Oct 28, 2015 58.60 58.80 58.04 58.56 1,102,544 -0.03(-0.05%)
Oct 27, 2015 58.24 58.79 58.02 58.59 1,618,572 -0.07(-0.11%)
Oct 26, 2015 58.61 59.50 58.53 58.65 2,539,334 -0.42(-0.71%)
Oct 23, 2015 57.86 59.35 57.69 59.07 3,399,397 +1.58(+2.75%)
Oct 22, 2015 55.70 57.51 55.64 57.49 2,838,185 +2.07(+3.74%)
Oct 21, 2015 55.01 55.79 54.92 55.42 2,053,756 +0.79(+1.44%)
Oct 20, 2015 53.88 55.58 53.44 54.63 2,975,173 +0.57(+1.05%)
Oct 19, 2015 57.50 58.05 53.04 54.06 7,147,013 -4.19(-7.20%)
Oct 16, 2015 56.61 58.35 55.90 58.26 3,562,881 +1.84(+3.25%)
Oct 15, 2015 55.43 56.44 55.30 56.42 1,576,985 +1.24(+2.25%)
Oct 14, 2015 55.51 55.99 55.03 55.18 1,332,965 -0.34(-0.62%)
Oct 13, 2015 55.63 56.55 55.51 55.52 1,528,173 -0.23(-0.42%)
Oct 12, 2015 55.54 55.92 55.26 55.76 1,298,914 +0.07(+0.12%)
Oct 09, 2015 55.42 55.93 55.09 55.69 1,246,451 +0.41(+0.75%)
Oct 08, 2015 54.62 56.00 54.54 55.28 1,758,353 +0.28(+0.52%)
Oct 07, 2015 54.06 55.51 53.97 54.99 1,301,028 +0.42(+0.77%)
Oct 06, 2015 55.07 55.36 54.09 54.57 1,020,401 -0.58(-1.06%)
Oct 05, 2015 53.88 55.33 53.86 55.16 1,602,990 +1.71(+3.20%)
Oct 02, 2015 52.79 53.58 52.51 53.45 1,605,108 -0.24(-0.45%)
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.