December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.32 58.18 57.00 57.60 2,830,060 +0.67(+1.18%)
Jun 29, 2017 57.11 57.49 56.58 56.93 2,068,470 -0.10(-0.18%)
Jun 28, 2017 57.12 57.48 56.99 57.03 1,886,674 +0.18(+0.32%)
Jun 27, 2017 57.00 57.29 56.76 56.85 1,359,778 -0.27(-0.47%)
Jun 26, 2017 56.66 57.26 56.33 57.12 1,494,292 +0.69(+1.22%)
Jun 23, 2017 55.78 56.50 55.45 56.43 5,966,332 +0.61(+1.09%)
Jun 22, 2017 55.30 56.20 55.10 55.82 2,121,325 +0.60(+1.09%)
Jun 21, 2017 54.90 55.31 54.67 55.22 1,610,327 +0.33(+0.60%)
Jun 20, 2017 56.51 56.54 54.51 54.89 3,452,240 -1.94(-3.41%)
Jun 19, 2017 56.47 56.93 56.18 56.83 1,992,506 +0.50(+0.89%)
Jun 16, 2017 55.98 56.37 55.38 56.33 5,126,388 +0.23(+0.41%)
Jun 15, 2017 56.24 56.25 55.59 56.10 1,834,199 -0.42(-0.74%)
Jun 14, 2017 55.99 56.55 55.59 56.52 1,964,668 +0.50(+0.89%)
Jun 13, 2017 55.85 56.06 55.12 56.02 1,846,247 +0.14(+0.25%)
Jun 12, 2017 55.36 56.73 55.35 55.88 4,403,001 +0.55(+0.99%)
Jun 09, 2017 53.70 55.35 53.57 55.33 3,128,896 +1.73(+3.23%)
Jun 08, 2017 54.12 53.60 53.60 1,847,511 -0.05(-0.09%)
Jun 07, 2017 53.44 53.81 53.27 53.65 1,787,689 -0.07(-0.13%)
Jun 06, 2017 54.21 54.37 53.50 53.72 2,966,902 -0.58(-1.07%)
Jun 05, 2017 54.42 54.58 53.98 54.30 2,213,545 -0.04(-0.07%)
Jun 02, 2017 54.11 54.58 53.73 54.34 2,548,360 +0.69(+1.29%)
Jun 01, 2017 53.96 54.27 53.28 53.65 3,385,864 -0.15(-0.28%)
May 31, 2017 53.86 54.17 53.61 53.80 3,465,616 +0.02(+0.04%)
May 30, 2017 53.62 54.22 53.62 53.78 2,424,630 +0.07(+0.13%)
May 26, 2017 53.27 53.99 53.07 53.71 2,291,428 +0.52(+0.98%)
May 25, 2017 53.28 53.43 52.86 53.19 3,517,114 +0.34(+0.64%)
May 24, 2017 52.92 52.98 52.47 52.85 2,445,683 -0.14(-0.26%)
May 23, 2017 52.92 53.25 52.78 52.99 2,524,451 +0.14(+0.26%)
May 22, 2017 52.53 53.18 52.35 52.85 2,514,870 +0.45(+0.86%)
May 19, 2017 51.80 52.53 51.25 52.40 2,657,485 +0.64(+1.24%)
May 18, 2017 51.79 52.08 51.38 51.76 2,868,925 +0.14(+0.27%)
May 17, 2017 52.39 52.42 51.22 51.62 3,974,434 -0.77(-1.47%)
May 16, 2017 53.55 53.55 52.38 52.39 4,000,273 -1.40(-2.60%)
May 15, 2017 54.10 54.29 53.69 53.79 2,087,081 -0.21(-0.39%)
May 12, 2017 54.63 54.63 53.70 54.00 3,341,883 -0.88(-1.60%)
May 11, 2017 55.10 55.25 54.12 54.88 4,435,543 -0.69(-1.24%)
May 10, 2017 55.47 55.72 54.92 55.57 2,941,015 -0.01(-0.02%)
May 09, 2017 55.06 55.79 55.06 55.58 3,678,516 +0.62(+1.13%)
May 08, 2017 54.48 55.26 54.48 54.96 2,358,823 +0.49(+0.90%)
May 05, 2017 54.17 54.65 54.17 54.47 2,328,252 +0.45(+0.83%)
May 04, 2017 53.64 54.25 53.37 54.02 2,846,513 +0.55(+1.03%)
May 03, 2017 53.58 53.67 52.81 53.47 4,487,094 +0.00(+0.00%)
May 02, 2017 53.09 53.76 52.94 53.47 5,472,736 +0.55(+1.04%)
May 01, 2017 54.61 54.73 52.90 52.92 6,183,301 -1.71(-3.13%)
Apr 28, 2017 55.74 56.41 54.50 54.63 7,553,950 -3.22(-5.57%)
Apr 27, 2017 57.05 58.01 56.84 57.85 4,813,680 +1.01(+1.78%)
Apr 26, 2017 56.33 57.24 56.20 56.84 3,279,461 +0.73(+1.30%)
Apr 25, 2017 56.24 56.31 55.57 56.11 3,285,528 +0.19(+0.34%)
Apr 24, 2017 56.44 56.50 55.87 55.92 5,339,051 +0.07(+0.13%)
Apr 21, 2017 56.40 56.50 55.62 55.85 3,363,226 -0.59(-1.05%)
Apr 20, 2017 55.73 56.59 55.68 56.44 3,123,866 +0.92(+1.66%)
Apr 19, 2017 55.41 55.87 55.23 55.52 2,325,412 +0.36(+0.65%)
Apr 18, 2017 54.82 55.28 54.73 55.16 2,312,676 +0.12(+0.22%)
Apr 17, 2017 54.99 55.19 54.82 55.04 2,676,158 +0.24(+0.44%)
Apr 13, 2017 55.11 55.50 54.78 54.80 3,116,954 -0.24(-0.44%)
Apr 12, 2017 54.86 55.47 54.74 55.04 5,206,412 -0.02(-0.04%)
Apr 11, 2017 54.68 55.09 54.57 55.06 2,548,032 +0.36(+0.66%)
Apr 10, 2017 54.39 55.16 54.37 54.70 2,530,212 +0.50(+0.92%)
Apr 07, 2017 54.13 54.44 53.96 54.20 2,874,946 +0.01(+0.02%)
Apr 06, 2017 53.98 55.04 53.84 54.19 3,257,522 +0.35(+0.65%)
Apr 05, 2017 54.08 54.33 53.73 53.84 3,553,556 -0.10(-0.19%)
Apr 04, 2017 54.45 54.72 53.62 53.94 3,082,177 -0.70(-1.28%)
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.