December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 21.32 21.60 20.91 21.57 2,949,894 -0.04(-0.19%)
Nov 23, 2020 20.80 21.61 20.70 21.61 3,883,904 +0.64(+3.05%)
Nov 20, 2020 21.49 21.49 20.77 20.97 5,832,700 -0.02(-0.10%)
Nov 19, 2020 20.74 21.48 20.48 20.99 3,934,132 +0.08(+0.38%)
Nov 18, 2020 21.59 21.60 20.48 20.91 3,588,847 -0.82(-3.77%)
Nov 17, 2020 21.70 21.82 21.16 21.73 2,363,199 +0.13(+0.60%)
Nov 16, 2020 21.84 22.14 21.37 21.60 2,501,187 +0.08(+0.37%)
Nov 13, 2020 21.86 22.07 21.30 21.52 1,875,700 +0.16(+0.75%)
Nov 12, 2020 21.00 22.17 20.98 21.36 4,605,847 +0.76(+3.69%)
Nov 11, 2020 20.08 21.08 19.16 20.60 5,078,717 +0.69(+3.47%)
Nov 10, 2020 21.04 21.23 19.75 19.91 5,926,293 -1.11(-5.28%)
Nov 09, 2020 22.12 22.19 20.57 21.02 5,616,823 -0.98(-4.45%)
Nov 06, 2020 22.43 22.86 21.83 22.00 2,444,700 -0.67(-2.96%)
Nov 05, 2020 23.15 23.15 21.31 22.67 5,053,059 +0.03(+0.13%)
Nov 04, 2020 22.16 22.75 22.02 22.64 4,063,741 +0.49(+2.21%)
Nov 03, 2020 21.94 22.54 21.47 22.15 5,038,271 +0.10(+0.45%)
Nov 02, 2020 22.30 22.45 21.63 22.05 2,761,727 -0.35(-1.56%)
Oct 30, 2020 21.68 22.46 21.49 22.40 4,835,600 +0.40(+1.82%)
Oct 29, 2020 20.95 22.09 20.95 22.00 2,600,058 +1.21(+5.82%)
Oct 28, 2020 21.33 21.35 20.23 20.79 3,336,067 -1.20(-5.46%)
Oct 27, 2020 21.27 22.03 21.22 21.99 1,279,137 +0.59(+2.76%)
Oct 26, 2020 21.45 21.94 21.15 21.40 1,500,846 -0.28(-1.29%)
Oct 23, 2020 21.24 21.77 21.12 21.68 1,609,000 +0.48(+2.26%)
Oct 22, 2020 21.85 22.10 21.02 21.20 2,438,475 -0.55(-2.53%)
Oct 21, 2020 22.16 22.21 21.71 21.75 1,834,971 -0.14(-0.64%)
Oct 20, 2020 23.09 23.11 21.80 21.89 2,689,268 -1.11(-4.83%)
Oct 19, 2020 22.35 23.00 21.92 23.00 3,716,135 +0.81(+3.65%)
Oct 16, 2020 22.39 22.44 21.83 22.19 2,509,500 +0.04(+0.18%)
Oct 15, 2020 21.93 22.38 21.85 22.15 2,882,077 -0.14(-0.63%)
Oct 14, 2020 22.40 22.53 21.83 22.29 4,340,638 -0.05(-0.22%)
Oct 13, 2020 23.53 23.57 21.42 22.34 10,626,150 -0.57(-2.49%)
Oct 12, 2020 23.74 24.37 22.36 22.91 19,096,618 -2.88(-11.17%)
Oct 09, 2020 24.79 25.87 24.61 25.79 1,171,900 +1.27(+5.18%)
Oct 08, 2020 24.81 24.90 24.44 24.52 868,065 -0.08(-0.33%)
Oct 07, 2020 24.49 24.78 24.31 24.60 913,729 +0.24(+0.99%)
Oct 06, 2020 24.70 25.20 24.14 24.36 1,056,234 +0.00(+0.00%)
Oct 05, 2020 25.60 25.80 24.14 24.36 1,283,256 -1.19(-4.66%)
Oct 02, 2020 24.38 25.86 24.33 25.55 1,813,900 +0.58(+2.32%)
Oct 01, 2020 23.96 25.26 23.96 24.97 1,616,800 +1.02(+4.26%)
Sep 30, 2020 23.78 24.23 23.34 23.95 2,068,468 +0.25(+1.05%)
Sep 29, 2020 24.88 24.95 23.55 23.70 1,602,025 -1.10(-4.44%)
Sep 28, 2020 25.66 25.71 24.21 24.80 1,255,793 -0.22(-0.88%)
Sep 25, 2020 25.33 25.45 24.85 25.02 619,800 -0.07(-0.28%)
Sep 24, 2020 24.71 25.42 24.43 25.09 880,280 -0.05(-0.20%)
Sep 23, 2020 26.14 26.27 25.01 25.14 1,070,363 -1.04(-3.97%)
Sep 22, 2020 26.10 26.25 25.51 26.18 966,752 +0.19(+0.73%)
Sep 21, 2020 26.45 26.50 25.09 25.99 1,647,795 -0.88(-3.28%)
Sep 18, 2020 27.55 27.60 26.62 26.87 1,968,100 -0.69(-2.50%)
Sep 17, 2020 26.50 27.69 26.41 27.56 1,408,698 +0.31(+1.14%)
Sep 16, 2020 27.30 27.60 26.86 27.25 1,172,103 +0.12(+0.44%)
Sep 15, 2020 26.93 27.42 26.41 27.13 1,674,452 +0.62(+2.34%)
Sep 14, 2020 26.17 26.90 26.08 26.51 1,517,597 +0.72(+2.79%)
Sep 11, 2020 25.92 26.09 25.05 25.79 1,361,300 +0.18(+0.70%)
Sep 10, 2020 27.43 27.45 25.50 25.61 1,645,795 -1.44(-5.32%)
Sep 09, 2020 26.63 27.21 26.17 27.05 1,281,986 +0.86(+3.28%)
Sep 08, 2020 25.76 26.50 25.30 26.19 2,007,210 -0.86(-3.18%)
Sep 04, 2020 26.01 27.44 25.03 27.05 2,141,600 +0.25(+0.93%)
Sep 03, 2020 28.70 28.84 25.51 26.80 2,988,060 -2.67(-9.06%)
Sep 02, 2020 29.93 30.62 29.14 29.47 2,672,080 -0.11(-0.37%)
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.