Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 52.58 52.62 52.62 52.62 1,259,700 -0.29(-0.55%)
Dec 30, 2015 53.99 53.99 52.11 52.91 774,147 -1.07(-1.98%)
Dec 29, 2015 53.17 54.14 53.00 53.98 506,051 +0.85(+1.60%)
Dec 28, 2015 54.63 54.63 52.94 53.13 678,607 -1.73(-3.15%)
Dec 24, 2015 55.18 54.86 54.86 54.86 206,100 -0.39(-0.71%)
Dec 23, 2015 53.21 55.35 53.21 55.25 1,074,944 +2.52(+4.78%)
Dec 22, 2015 51.20 52.92 51.03 52.73 987,185 +1.51(+2.95%)
Dec 21, 2015 51.35 51.61 50.60 51.22 791,315 +0.36(+0.71%)
Dec 18, 2015 50.88 51.92 50.42 50.86 1,179,096 -0.30(-0.59%)
Dec 17, 2015 53.85 54.00 50.97 51.16 810,313 -2.79(-5.17%)
Dec 16, 2015 55.23 55.72 53.73 53.95 897,279 -1.02(-1.86%)
Dec 15, 2015 54.68 55.42 54.50 54.97 614,854 +0.53(+0.97%)
Dec 14, 2015 54.63 55.04 53.52 54.44 1,077,747 -0.27(-0.49%)
Dec 11, 2015 56.19 56.42 54.44 54.71 1,105,002 -2.26(-3.97%)
Dec 10, 2015 56.95 57.34 56.66 56.97 745,301 +0.12(+0.21%)
Dec 09, 2015 57.56 58.00 56.34 56.85 1,292,294 -0.65(-1.13%)
Dec 08, 2015 58.16 58.39 56.52 57.50 1,607,062 -1.25(-2.13%)
Dec 07, 2015 60.79 61.37 58.42 58.75 549,885 -2.49(-4.07%)
Dec 04, 2015 62.77 62.97 60.99 61.24 549,808 -1.63(-2.59%)
Dec 03, 2015 64.80 64.96 62.26 62.87 298,994 -1.52(-2.36%)
Dec 02, 2015 64.99 65.45 64.00 64.39 454,357 -0.78(-1.20%)
Dec 01, 2015 64.68 65.38 64.57 65.17 466,701 +0.57(+0.88%)
Nov 30, 2015 64.00 64.85 63.75 64.60 433,154 +0.64(+1.00%)
Nov 27, 2015 64.39 64.85 63.64 63.96 117,171 -0.43(-0.67%)
Nov 25, 2015 64.46 64.39 64.39 64.39 370,500 -0.01(-0.02%)
Nov 24, 2015 63.44 64.71 63.28 64.40 653,460 +0.73(+1.15%)
Nov 23, 2015 64.12 65.12 63.57 63.67 259,804 -0.58(-0.90%)
Nov 20, 2015 64.80 65.19 64.15 64.25 466,700 -0.12(-0.19%)
Nov 19, 2015 64.07 64.55 63.55 64.37 516,412 +0.40(+0.63%)
Nov 18, 2015 63.35 64.76 63.16 63.97 519,116 +0.67(+1.06%)
Nov 17, 2015 63.60 64.11 62.75 63.30 408,620 -0.20(-0.31%)
Nov 16, 2015 62.71 63.67 61.97 63.50 600,760 +0.50(+0.79%)
Nov 13, 2015 61.99 63.18 61.71 63.00 903,093 +0.64(+1.03%)
Nov 12, 2015 64.59 64.59 62.24 62.36 660,181 -2.02(-3.14%)
Nov 11, 2015 66.08 66.16 64.29 64.38 304,811 -1.26(-1.92%)
Nov 10, 2015 65.95 66.53 64.76 65.64 592,788 -0.63(-0.95%)
Nov 09, 2015 67.42 67.51 65.43 66.27 372,036 -1.01(-1.50%)
Nov 06, 2015 66.83 67.31 66.15 67.28 255,051 +0.29(+0.43%)
Nov 05, 2015 67.26 67.91 66.64 66.99 470,578 -0.11(-0.16%)
Nov 04, 2015 66.83 67.51 66.20 67.10 624,612 +0.21(+0.31%)
Nov 03, 2015 66.60 67.05 65.31 66.89 873,232 +0.18(+0.27%)
Nov 02, 2015 65.40 66.91 65.02 66.71 544,724 +1.42(+2.17%)
Oct 30, 2015 62.75 66.08 62.65 65.29 934,796 +2.48(+3.95%)
Oct 29, 2015 62.76 63.82 61.27 62.81 1,457,705 -0.38(-0.60%)
Oct 28, 2015 61.94 63.38 61.71 63.19 1,368,910 +1.43(+2.32%)
Oct 27, 2015 63.30 63.35 61.39 61.76 990,597 -2.23(-3.48%)
Oct 26, 2015 64.54 64.74 63.60 63.99 417,651 -0.56(-0.87%)
Oct 23, 2015 64.77 65.16 64.16 64.55 745,757 +0.25(+0.39%)
Oct 22, 2015 65.40 65.69 63.86 64.30 678,684 -0.75(-1.15%)
Oct 21, 2015 66.95 66.99 64.75 65.05 488,412 -1.70(-2.55%)
Oct 20, 2015 65.61 67.19 65.61 66.75 283,816 +0.97(+1.47%)
Oct 19, 2015 66.31 66.61 65.11 65.78 314,008 -0.95(-1.42%)
Oct 16, 2015 68.33 68.76 66.37 66.73 535,030 -1.37(-2.01%)
Oct 15, 2015 67.08 68.13 66.51 68.10 515,709 +1.13(+1.69%)
Oct 14, 2015 66.34 67.05 66.05 66.97 332,059 +0.61(+0.92%)
Oct 13, 2015 66.31 67.36 66.03 66.36 312,769 -0.47(-0.70%)
Oct 12, 2015 68.97 68.97 66.70 66.83 362,413 -1.89(-2.75%)
Oct 09, 2015 67.76 69.05 67.56 68.72 595,818 +1.32(+1.96%)
Oct 08, 2015 65.53 67.79 64.77 67.40 586,058 +1.86(+2.84%)
Oct 07, 2015 65.36 66.83 65.06 65.54 744,472 +0.86(+1.33%)
Oct 06, 2015 65.07 65.71 64.45 64.68 786,813 -0.15(-0.23%)
Oct 05, 2015 62.40 65.41 62.11 64.83 783,687 +2.83(+4.56%)
Oct 02, 2015 61.42 62.11 61.07 62.00 797,758 -0.10(-0.16%)
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.