Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.01 50.49 50.49 50.49 5,898,634 -0.66(-1.30%)
Dec 30, 2015 51.49 51.64 51.09 51.15 4,723,594 -0.26(-0.51%)
Dec 29, 2015 50.85 51.57 50.76 51.41 6,512,423 +0.79(+1.56%)
Dec 28, 2015 50.48 50.74 50.11 50.62 5,275,598 -0.11(-0.22%)
Dec 24, 2015 50.77 50.73 50.73 50.73 2,634,166 -0.02(-0.03%)
Dec 23, 2015 50.68 50.77 50.43 50.75 5,362,222 +0.29(+0.58%)
Dec 22, 2015 50.41 50.52 49.85 50.45 7,730,314 +0.38(+0.76%)
Dec 21, 2015 49.53 50.14 49.33 50.07 8,545,654 +0.77(+1.57%)
Dec 18, 2015 49.79 50.04 49.01 49.30 21,520,714 -0.75(-1.50%)
Dec 17, 2015 51.02 51.16 50.02 50.05 10,794,010 -0.70(-1.38%)
Dec 16, 2015 50.73 50.88 50.05 50.76 11,031,172 +0.31(+0.62%)
Dec 15, 2015 50.92 51.03 50.44 50.44 9,323,494 +0.05(+0.10%)
Dec 14, 2015 50.50 50.58 49.29 50.39 15,988,860 +0.08(+0.17%)
Dec 11, 2015 51.18 51.46 50.13 50.31 13,661,012 -1.72(-3.31%)
Dec 10, 2015 51.41 52.26 51.31 52.03 7,874,141 +0.58(+1.13%)
Dec 09, 2015 51.90 52.60 51.15 51.45 10,155,550 -0.82(-1.58%)
Dec 08, 2015 51.88 52.51 51.74 52.28 7,923,392 +0.23(+0.44%)
Dec 07, 2015 51.93 52.10 51.67 52.05 7,094,959 +0.12(+0.23%)
Dec 04, 2015 50.34 52.03 50.13 51.93 10,820,827 +1.85(+3.69%)
Dec 03, 2015 51.61 51.68 49.75 50.08 14,332,929 -1.40(-2.73%)
Dec 02, 2015 51.83 51.90 51.40 51.49 7,831,696 -0.13(-0.24%)
Dec 01, 2015 51.37 51.87 50.89 51.61 12,972,898 -0.02(-0.03%)
Nov 30, 2015 52.23 52.39 51.47 51.63 11,712,828 -0.66(-1.27%)
Nov 27, 2015 52.30 52.46 52.08 52.29 2,910,616 -0.01(-0.02%)
Nov 25, 2015 52.19 52.30 52.30 52.30 5,409,945 +0.19(+0.37%)
Nov 24, 2015 52.19 52.45 51.49 52.11 9,402,653 -0.57(-1.09%)
Nov 23, 2015 52.26 53.14 52.23 52.68 10,097,245 +0.55(+1.05%)
Nov 20, 2015 52.11 52.27 51.83 52.14 9,871,852 +0.45(+0.86%)
Nov 19, 2015 51.98 52.08 51.63 51.69 6,128,028 -0.29(-0.55%)
Nov 18, 2015 51.02 52.03 50.74 51.98 8,576,194 +1.05(+2.06%)
Nov 17, 2015 51.26 51.77 50.83 50.92 7,959,703 -0.11(-0.21%)
Nov 16, 2015 50.04 51.04 50.04 51.03 9,577,066 +0.79(+1.57%)
Nov 13, 2015 51.21 51.59 50.13 50.24 10,489,095 -1.12(-2.18%)
Nov 12, 2015 51.59 51.85 51.09 51.36 8,077,854 -0.67(-1.29%)
Nov 11, 2015 52.61 52.62 51.98 52.03 5,276,019 -0.26(-0.50%)
Nov 10, 2015 51.76 52.41 51.49 52.29 7,951,750 +0.71(+1.37%)
Nov 09, 2015 51.93 52.12 51.18 51.59 8,113,633 -0.36(-0.70%)
Nov 06, 2015 52.02 52.18 51.65 51.95 7,892,424 -0.26(-0.50%)
Nov 05, 2015 52.12 52.36 51.98 52.21 7,329,732 +0.27(+0.52%)
Nov 04, 2015 52.84 52.84 51.42 51.94 10,830,784 -0.70(-1.34%)
Nov 03, 2015 51.98 52.79 51.68 52.65 10,552,639 +0.47(+0.90%)
Nov 02, 2015 52.82 52.90 52.08 52.18 10,192,032 -0.28(-0.53%)
Oct 30, 2015 53.39 53.65 52.19 52.45 20,066,902 +0.06(+0.11%)
Oct 29, 2015 53.17 53.23 51.73 52.39 17,668,756 -0.85(-1.59%)
Oct 28, 2015 52.91 53.25 52.33 53.24 11,471,965 +0.67(+1.28%)
Oct 27, 2015 53.12 53.16 52.13 52.57 10,701,267 -0.60(-1.14%)
Oct 26, 2015 52.80 53.52 52.79 53.17 11,630,192 +0.69(+1.31%)
Oct 23, 2015 52.07 52.65 51.66 52.49 9,788,725 +0.94(+1.82%)
Oct 22, 2015 51.10 51.73 50.44 51.55 10,952,391 +0.80(+1.59%)
Oct 21, 2015 51.20 51.24 50.43 50.74 7,233,234 -0.29(-0.57%)
Oct 20, 2015 51.32 51.44 50.77 51.04 7,263,376 -0.08(-0.15%)
Oct 19, 2015 50.41 51.38 50.19 51.11 9,682,790 +0.87(+1.74%)
Oct 16, 2015 50.27 50.54 49.84 50.24 15,341,340 +0.20(+0.40%)
Oct 15, 2015 49.42 50.16 48.69 50.04 11,625,305 +0.73(+1.48%)
Oct 14, 2015 50.30 50.44 48.99 49.31 9,978,881 -1.12(-2.23%)
Oct 13, 2015 50.58 50.92 50.31 50.43 7,470,131 -0.32(-0.63%)
Oct 12, 2015 50.59 51.04 50.33 50.75 7,670,306 +0.39(+0.78%)
Oct 09, 2015 49.85 50.39 49.71 50.36 9,507,075 +0.51(+1.03%)
Oct 08, 2015 49.28 50.06 48.95 49.85 8,151,870 +0.57(+1.16%)
Oct 07, 2015 49.14 49.32 48.54 49.28 9,707,150 +0.08(+0.15%)
Oct 06, 2015 49.31 49.58 48.81 49.20 6,728,962 -0.29(-0.59%)
Oct 05, 2015 49.03 49.61 48.68 49.49 9,780,010 +0.80(+1.65%)
Oct 02, 2015 47.78 48.70 47.40 48.69 10,779,731 +0.50(+1.04%)
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.