Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.73 54.11 54.11 54.11 1,386,433 -0.64(-1.18%)
Dec 30, 2015 54.70 55.30 54.58 54.75 1,066,111 -0.06(-0.11%)
Dec 29, 2015 54.51 55.09 54.39 54.81 795,182 +0.46(+0.84%)
Dec 28, 2015 53.69 54.38 53.52 54.36 861,785 +0.60(+1.11%)
Dec 24, 2015 53.86 53.76 53.76 53.76 427,547 -0.34(-0.63%)
Dec 23, 2015 53.30 54.13 53.15 54.10 832,748 +0.93(+1.75%)
Dec 22, 2015 53.44 53.60 53.10 53.17 1,464,950 -0.05(-0.10%)
Dec 21, 2015 52.40 53.26 52.29 53.22 2,021,275 +1.25(+2.40%)
Dec 18, 2015 53.27 53.74 51.94 51.98 2,754,844 -1.57(-2.93%)
Dec 17, 2015 53.81 54.07 53.48 53.55 1,441,852 -0.39(-0.72%)
Dec 16, 2015 53.16 54.08 53.16 53.93 1,322,199 +1.00(+1.89%)
Dec 15, 2015 51.89 53.24 51.88 52.93 1,730,271 +1.54(+2.99%)
Dec 14, 2015 51.73 51.84 51.11 51.40 2,212,207 -0.30(-0.58%)
Dec 11, 2015 51.63 52.65 51.50 51.70 2,021,842 -0.49(-0.94%)
Dec 10, 2015 52.57 53.10 52.16 52.19 1,267,528 -0.28(-0.52%)
Dec 09, 2015 52.36 52.78 51.79 52.47 1,713,941 -0.11(-0.22%)
Dec 08, 2015 52.72 52.95 52.30 52.58 1,679,305 -0.38(-0.71%)
Dec 07, 2015 52.75 53.21 52.41 52.95 1,762,782 -0.01(-0.03%)
Dec 04, 2015 51.73 53.02 51.63 52.97 2,274,260 +1.76(+3.43%)
Dec 03, 2015 51.37 51.57 50.93 51.21 2,272,001 -0.30(-0.59%)
Dec 02, 2015 52.90 53.03 51.46 51.51 1,852,403 -1.55(-2.92%)
Dec 01, 2015 52.76 53.20 52.29 53.06 2,542,052 +0.66(+1.25%)
Nov 30, 2015 53.41 53.77 52.38 52.41 2,520,424 -0.82(-1.54%)
Nov 27, 2015 52.95 53.32 52.77 53.22 413,447 +0.19(+0.37%)
Nov 25, 2015 53.14 53.03 53.03 53.03 1,065,213 +0.05(+0.10%)
Nov 24, 2015 53.22 53.42 52.43 52.98 1,725,506 -0.55(-1.03%)
Nov 23, 2015 53.81 54.07 53.46 53.52 1,002,517 -0.21(-0.40%)
Nov 20, 2015 53.75 53.89 53.57 53.74 1,851,426 +0.23(+0.44%)
Nov 19, 2015 53.09 53.83 52.89 53.50 1,476,012 +0.42(+0.78%)
Nov 18, 2015 51.27 53.14 50.90 53.09 2,129,466 +2.00(+3.92%)
Nov 17, 2015 50.74 51.18 50.49 51.08 1,504,768 +0.48(+0.94%)
Nov 16, 2015 50.19 50.62 49.99 50.61 1,961,720 +0.23(+0.45%)
Nov 13, 2015 51.88 52.28 50.29 50.38 2,638,275 -1.48(-2.84%)
Nov 12, 2015 51.90 52.20 51.59 51.86 1,301,137 -0.20(-0.39%)
Nov 11, 2015 52.24 52.53 52.00 52.06 968,767 -0.23(-0.44%)
Nov 10, 2015 52.10 52.58 51.75 52.28 1,360,216 +0.19(+0.37%)
Nov 09, 2015 53.24 53.49 51.66 52.09 1,690,452 -2.96(-5.37%)
Nov 06, 2015 55.53 56.23 54.81 55.05 1,696,843 -1.21(-2.15%)
Nov 05, 2015 55.45 56.33 55.41 56.26 1,462,214 +0.69(+1.24%)
Nov 04, 2015 55.75 56.13 55.41 55.57 1,576,768 -0.33(-0.60%)
Nov 03, 2015 56.15 56.32 55.59 55.90 1,023,333 -0.33(-0.59%)
Nov 02, 2015 55.51 56.49 55.23 56.24 1,364,368 +0.77(+1.38%)
Oct 30, 2015 56.30 56.42 55.30 55.47 1,471,834 -0.70(-1.25%)
Oct 29, 2015 55.65 56.21 55.55 56.17 1,177,640 +0.14(+0.25%)
Oct 28, 2015 55.66 56.29 55.16 56.04 1,683,727 +0.29(+0.53%)
Oct 27, 2015 55.13 55.79 55.13 55.74 1,011,818 +0.46(+0.84%)
Oct 26, 2015 55.14 55.44 54.66 55.28 1,143,292 +0.22(+0.39%)
Oct 23, 2015 55.21 55.56 54.78 55.06 941,166 +0.05(+0.08%)
Oct 22, 2015 54.77 55.28 54.62 55.01 1,518,730 +0.36(+0.66%)
Oct 21, 2015 54.65 55.03 54.51 54.65 827,995 +0.10(+0.18%)
Oct 20, 2015 55.00 55.07 54.30 54.56 1,744,219 -0.43(-0.77%)
Oct 19, 2015 54.41 55.04 54.12 54.98 1,685,173 +0.52(+0.95%)
Oct 16, 2015 53.81 54.60 53.60 54.46 1,487,594 +0.90(+1.69%)
Oct 15, 2015 52.97 53.72 52.69 53.56 1,997,819 +0.90(+1.72%)
Oct 14, 2015 52.82 53.26 52.49 52.66 1,471,421 -0.02(-0.04%)
Oct 13, 2015 52.62 53.10 52.51 52.68 1,032,616 -0.16(-0.30%)
Oct 12, 2015 52.51 53.10 52.30 52.83 890,172 +0.37(+0.71%)
Oct 09, 2015 52.37 52.57 52.08 52.46 2,232,071 +0.12(+0.24%)
Oct 08, 2015 52.05 52.39 51.59 52.34 965,643 +0.27(+0.52%)
Oct 07, 2015 51.54 52.09 51.35 52.07 1,235,795 +0.63(+1.22%)
Oct 06, 2015 51.77 52.21 51.30 51.44 1,216,425 -0.40(-0.77%)
Oct 05, 2015 50.99 51.93 50.86 51.84 1,831,115 +1.30(+2.56%)
Oct 02, 2015 50.09 50.57 49.10 50.54 3,269,579 +0.12(+0.25%)
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.