December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 59.35 59.82 57.72 58.10 4,254,010 -2.18(-3.62%)
Apr 29, 2020 61.50 63.24 59.98 60.28 2,819,675 +0.78(+1.31%)
Apr 28, 2020 59.27 61.17 58.71 59.50 2,726,350 +1.79(+3.10%)
Apr 27, 2020 55.43 58.16 55.03 57.71 2,592,462 +3.14(+5.75%)
Apr 24, 2020 54.86 55.47 54.10 54.57 2,573,800 +0.22(+0.40%)
Apr 23, 2020 54.09 55.52 53.79 54.35 1,656,836 +0.08(+0.15%)
Apr 22, 2020 54.40 55.13 53.85 54.27 1,885,527 +0.93(+1.74%)
Apr 21, 2020 53.50 54.66 52.50 53.34 3,697,886 -2.49(-4.46%)
Apr 20, 2020 56.35 57.56 55.52 55.83 1,700,134 -1.67(-2.90%)
Apr 17, 2020 57.05 58.99 56.96 57.50 3,372,200 +2.65(+4.83%)
Apr 16, 2020 55.94 56.06 53.75 54.85 2,114,218 -1.00(-1.79%)
Apr 15, 2020 57.62 57.78 55.68 55.85 1,715,804 -3.72(-6.24%)
Apr 14, 2020 58.90 59.97 58.51 59.57 2,148,447 +2.07(+3.60%)
Apr 13, 2020 59.20 59.20 57.23 57.50 1,861,006 -1.71(-2.89%)
Apr 09, 2020 59.44 60.47 58.16 59.21 3,280,800 +1.22(+2.10%)
Apr 08, 2020 57.23 58.98 56.05 57.99 3,090,007 +1.65(+2.93%)
Apr 07, 2020 57.94 59.25 56.15 56.34 4,103,623 +1.67(+3.05%)
Apr 06, 2020 51.27 55.56 51.25 54.67 3,562,836 +5.79(+11.85%)
Apr 03, 2020 48.70 49.77 48.12 48.88 3,672,200 -0.24(-0.49%)
Apr 02, 2020 48.19 50.84 47.80 49.12 3,393,016 +0.44(+0.90%)
Apr 01, 2020 51.12 51.74 47.94 48.68 3,775,204 -5.40(-9.99%)
Mar 31, 2020 59.06 59.60 53.74 54.08 3,254,616 -5.67(-9.49%)
Mar 30, 2020 57.83 60.41 57.05 59.75 2,829,696 +1.96(+3.39%)
Mar 27, 2020 57.87 59.45 57.02 57.79 2,568,700 -4.14(-6.68%)
Mar 26, 2020 58.09 62.44 57.64 61.93 3,228,464 +3.88(+6.68%)
Mar 25, 2020 53.16 60.39 52.02 58.05 3,708,994 +5.62(+10.72%)
Mar 24, 2020 48.96 52.97 48.18 52.43 3,026,476 +6.44(+14.00%)
Mar 23, 2020 50.67 51.94 45.07 45.99 4,546,859 -6.79(-12.86%)
Mar 20, 2020 57.56 58.18 51.59 52.78 4,461,900 -4.30(-7.53%)
Mar 19, 2020 54.79 58.54 53.05 57.08 5,305,618 -0.22(-0.38%)
Mar 18, 2020 55.72 57.57 52.25 57.30 4,013,901 -3.38(-5.57%)
Mar 17, 2020 56.59 62.70 54.45 60.68 4,618,119 +4.96(+8.90%)
Mar 16, 2020 53.77 58.08 51.25 55.72 4,363,192 -3.82(-6.42%)
Mar 13, 2020 58.10 59.63 54.95 59.54 3,136,200 +4.19(+7.57%)
Mar 12, 2020 59.00 60.02 53.19 55.35 4,128,774 -7.37(-11.75%)
Mar 11, 2020 63.26 64.68 62.18 62.72 4,547,909 -2.44(-3.74%)
Mar 10, 2020 64.52 65.23 60.87 65.16 3,563,171 +2.77(+4.44%)
Mar 09, 2020 65.09 65.45 62.01 62.39 3,356,698 -7.74(-11.04%)
Mar 06, 2020 69.47 71.68 68.68 70.13 3,432,900 -1.44(-2.01%)
Mar 05, 2020 73.07 73.07 70.54 71.57 3,251,137 -2.74(-3.69%)
Mar 04, 2020 72.36 74.40 70.79 74.31 3,392,461 +2.80(+3.92%)
Mar 03, 2020 74.87 76.14 70.80 71.51 5,683,174 -3.14(-4.21%)
Mar 02, 2020 72.50 74.76 70.76 74.65 5,197,152 +2.65(+3.68%)
Feb 28, 2020 71.09 73.11 70.00 72.00 7,248,400 -1.20(-1.64%)
Feb 27, 2020 74.91 76.75 73.20 73.20 4,158,331 -3.19(-4.18%)
Feb 26, 2020 77.60 78.83 76.37 76.39 3,554,475 -0.85(-1.10%)
Feb 25, 2020 82.18 82.31 77.04 77.24 3,876,183 -4.59(-5.61%)
Feb 24, 2020 80.75 82.60 80.60 81.83 2,964,737 -1.89(-2.26%)
Feb 21, 2020 83.51 84.11 82.87 83.72 2,529,400 -0.27(-0.32%)
Feb 20, 2020 83.45 84.10 82.60 83.99 2,701,331 +0.59(+0.71%)
Feb 19, 2020 82.98 83.76 82.67 83.40 2,323,391 +0.73(+0.88%)
Feb 18, 2020 83.30 83.77 82.48 82.67 3,911,588 -0.99(-1.18%)
Feb 14, 2020 84.28 84.40 83.10 83.66 1,812,100 -0.39(-0.46%)
Feb 13, 2020 83.53 84.26 83.16 84.05 1,672,857 +0.12(+0.14%)
Feb 12, 2020 83.58 84.36 83.24 83.93 2,233,109 +0.97(+1.17%)
Feb 11, 2020 83.00 83.55 82.70 82.96 2,011,606 -0.37(-0.44%)
Feb 10, 2020 82.83 83.61 82.63 83.33 2,010,956 +0.37(+0.45%)
Feb 07, 2020 83.35 84.10 82.87 82.96 1,954,600 -1.12(-1.33%)
Feb 06, 2020 84.94 85.32 84.01 84.08 2,328,388 -0.52(-0.61%)
Feb 05, 2020 84.37 85.12 83.83 84.60 2,324,180 +0.65(+0.77%)
Feb 04, 2020 84.11 84.93 83.86 83.95 3,143,778 +1.04(+1.25%)
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.