December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 45.65 45.84 45.04 45.61 4,127,800 -0.52(-1.13%)
Nov 24, 2020 45.40 46.43 44.75 46.13 5,006,265 +1.68(+3.78%)
Nov 23, 2020 44.38 44.87 44.18 44.45 4,779,684 +0.60(+1.37%)
Nov 20, 2020 43.44 43.98 43.32 43.85 4,462,000 +0.13(+0.30%)
Nov 19, 2020 42.63 43.74 42.52 43.72 3,474,442 +0.86(+2.01%)
Nov 18, 2020 43.10 43.96 42.85 42.86 5,550,877 -0.14(-0.33%)
Nov 17, 2020 42.58 43.37 42.23 43.00 4,739,515 -0.23(-0.53%)
Nov 16, 2020 42.75 43.26 42.24 43.23 5,340,800 +1.71(+4.12%)
Nov 13, 2020 40.75 41.83 40.50 41.52 2,908,200 +1.21(+3.00%)
Nov 12, 2020 40.30 40.77 39.74 40.31 3,908,331 -0.57(-1.39%)
Nov 11, 2020 41.84 41.92 40.65 40.88 4,186,345 -0.97(-2.32%)
Nov 10, 2020 41.49 42.30 41.14 41.85 4,886,942 +0.36(+0.87%)
Nov 09, 2020 40.38 42.23 39.17 41.49 7,856,289 +4.59(+12.44%)
Nov 06, 2020 37.23 37.64 36.65 36.90 3,970,200 -0.30(-0.81%)
Nov 05, 2020 36.84 37.54 36.60 37.20 5,234,023 +0.67(+1.83%)
Nov 04, 2020 35.65 37.19 35.28 36.53 5,122,459 +0.29(+0.80%)
Nov 03, 2020 36.19 36.54 35.99 36.24 5,029,015 +0.72(+2.03%)
Nov 02, 2020 34.59 35.65 34.22 35.52 4,717,968 +1.57(+4.62%)
Oct 30, 2020 33.97 34.42 33.37 33.95 5,321,200 -0.27(-0.79%)
Oct 29, 2020 34.21 34.60 33.59 34.22 4,621,272 +0.07(+0.20%)
Oct 28, 2020 35.84 36.28 34.01 34.15 6,813,425 -1.21(-3.42%)
Oct 27, 2020 36.68 36.69 35.35 35.36 3,849,271 -1.41(-3.83%)
Oct 26, 2020 37.39 37.42 36.34 36.77 2,998,296 -1.08(-2.85%)
Oct 23, 2020 37.77 38.03 37.45 37.85 2,501,400 +0.34(+0.91%)
Oct 22, 2020 36.67 37.53 36.31 37.51 2,311,870 +0.86(+2.35%)
Oct 21, 2020 36.74 37.02 36.56 36.65 2,760,314 -0.26(-0.70%)
Oct 20, 2020 36.93 37.25 36.71 36.91 3,219,259 +0.43(+1.18%)
Oct 19, 2020 37.30 37.47 36.43 36.48 3,208,420 -0.73(-1.96%)
Oct 16, 2020 37.41 37.74 36.99 37.21 2,630,800 -0.04(-0.11%)
Oct 15, 2020 36.61 37.38 36.40 37.25 2,443,816 +0.27(+0.73%)
Oct 14, 2020 37.20 37.71 36.96 36.98 2,635,100 -0.23(-0.62%)
Oct 13, 2020 38.27 38.31 37.09 37.21 2,579,275 -1.19(-3.10%)
Oct 12, 2020 38.14 38.72 38.06 38.40 2,163,750 +0.30(+0.79%)
Oct 09, 2020 38.49 38.55 37.94 38.10 2,539,500 -0.14(-0.37%)
Oct 08, 2020 38.21 38.60 37.93 38.24 2,320,011 +0.33(+0.87%)
Oct 07, 2020 37.73 38.40 37.59 37.91 3,448,492 +0.54(+1.45%)
Oct 06, 2020 37.83 38.47 37.22 37.37 4,076,880 -0.06(-0.16%)
Oct 05, 2020 37.33 37.74 37.14 37.43 3,317,325 +0.55(+1.49%)
Oct 02, 2020 35.99 37.15 35.69 36.88 2,973,900 +0.49(+1.35%)
Oct 01, 2020 36.38 36.70 35.94 36.39 2,482,935 +0.04(+0.11%)
Sep 30, 2020 36.25 36.81 36.04 36.35 3,922,308 +0.33(+0.92%)
Sep 29, 2020 36.10 36.34 35.60 36.02 2,908,060 -0.31(-0.85%)
Sep 28, 2020 36.36 36.95 36.25 36.33 3,502,155 +0.60(+1.68%)
Sep 25, 2020 35.20 35.95 35.18 35.73 2,923,900 +0.06(+0.17%)
Sep 24, 2020 35.75 36.22 34.92 35.67 2,932,651 +0.05(+0.14%)
Sep 23, 2020 36.50 36.96 35.60 35.62 3,137,559 -0.75(-2.06%)
Sep 22, 2020 36.27 36.92 35.97 36.37 3,618,076 -0.04(-0.11%)
Sep 21, 2020 37.08 37.40 35.93 36.41 5,030,656 -1.39(-3.68%)
Sep 18, 2020 37.49 38.40 37.41 37.80 17,653,100 +0.18(+0.48%)
Sep 17, 2020 36.96 37.64 36.59 37.62 3,793,300 +0.41(+1.10%)
Sep 16, 2020 36.76 37.74 36.61 37.21 3,813,002 +0.52(+1.42%)
Sep 15, 2020 37.12 37.24 36.51 36.69 3,220,616 -0.38(-1.03%)
Sep 14, 2020 36.99 37.47 36.60 37.07 3,441,385 +0.68(+1.87%)
Sep 11, 2020 36.28 36.80 36.02 36.39 3,067,000 +0.18(+0.50%)
Sep 10, 2020 37.14 37.55 36.17 36.21 3,335,943 -0.83(-2.24%)
Sep 09, 2020 37.25 37.55 36.98 37.04 3,473,750 +0.10(+0.27%)
Sep 08, 2020 37.89 38.00 36.81 36.94 5,119,038 -0.92(-2.43%)
Sep 04, 2020 37.63 38.07 36.85 37.86 5,104,200 +0.92(+2.49%)
Sep 03, 2020 37.38 38.29 36.65 36.94 5,241,224 +0.04(+0.11%)
Sep 02, 2020 36.64 37.46 36.50 36.90 3,197,778 +0.20(+0.54%)
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.