December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 88.07 88.07 85.18 85.72 1,041,110 -1.85(-2.11%)
Nov 25, 2020 87.50 87.88 86.39 87.57 1,330,600 -1.18(-1.33%)
Nov 24, 2020 87.95 89.26 87.14 88.75 2,913,520 +2.20(+2.54%)
Nov 23, 2020 85.68 86.90 84.94 86.55 1,546,809 +1.68(+1.98%)
Nov 20, 2020 85.00 85.59 84.28 84.87 2,173,200 -0.09(-0.11%)
Nov 19, 2020 84.25 85.54 82.67 84.96 2,184,654 -0.60(-0.70%)
Nov 18, 2020 85.26 86.91 84.82 85.56 3,996,669 +0.45(+0.53%)
Nov 17, 2020 81.92 85.83 81.20 85.11 2,525,005 +2.83(+3.44%)
Nov 16, 2020 81.73 82.33 80.26 82.28 2,457,513 +2.77(+3.48%)
Nov 13, 2020 76.89 79.57 76.89 79.51 2,128,200 +3.35(+4.40%)
Nov 12, 2020 76.42 77.01 75.16 76.16 1,618,066 -0.83(-1.08%)
Nov 11, 2020 77.99 78.04 76.13 76.99 3,267,887 -0.54(-0.70%)
Nov 10, 2020 77.75 78.18 76.63 77.53 3,051,538 -0.28(-0.36%)
Nov 09, 2020 78.22 83.48 77.53 77.81 4,586,290 +7.80(+11.14%)
Nov 06, 2020 71.12 71.64 69.86 70.01 1,597,800 -1.43(-2.00%)
Nov 05, 2020 70.24 71.70 70.24 71.44 1,940,900 +1.86(+2.67%)
Nov 04, 2020 70.98 71.12 69.51 69.58 1,817,936 -1.17(-1.65%)
Nov 03, 2020 69.67 71.30 69.24 70.75 1,239,583 +1.98(+2.88%)
Nov 02, 2020 68.64 69.91 67.62 68.77 1,804,395 +1.57(+2.34%)
Oct 30, 2020 68.61 68.88 66.26 67.20 3,192,800 -1.66(-2.41%)
Oct 29, 2020 68.17 69.27 67.63 68.86 2,050,773 +0.47(+0.69%)
Oct 28, 2020 71.10 71.62 68.21 68.39 2,568,844 -3.99(-5.51%)
Oct 27, 2020 73.85 73.94 71.82 72.38 1,834,787 -1.37(-1.86%)
Oct 26, 2020 73.78 73.99 72.63 73.75 1,891,062 -1.08(-1.44%)
Oct 23, 2020 74.68 75.11 73.32 74.83 1,534,800 +0.87(+1.18%)
Oct 22, 2020 73.09 74.15 72.26 73.96 2,939,886 +1.21(+1.66%)
Oct 21, 2020 72.68 73.83 72.20 72.75 2,440,150 +0.38(+0.53%)
Oct 20, 2020 72.35 73.61 72.12 72.37 3,003,379 -0.17(-0.23%)
Oct 19, 2020 74.50 75.91 72.21 72.54 3,307,837 -3.28(-4.33%)
Oct 16, 2020 78.00 79.00 74.18 75.82 4,039,600 -1.92(-2.47%)
Oct 15, 2020 75.55 78.19 75.29 77.74 2,026,756 +2.00(+2.64%)
Oct 14, 2020 76.11 77.16 75.38 75.74 2,228,134 -1.08(-1.41%)
Oct 13, 2020 77.14 77.86 76.24 76.82 1,554,436 -1.05(-1.35%)
Oct 12, 2020 77.96 78.47 77.35 77.87 1,841,995 +0.26(+0.34%)
Oct 09, 2020 77.66 78.06 76.42 77.61 2,134,700 -0.72(-0.92%)
Oct 08, 2020 77.54 78.46 77.05 78.33 1,346,971 +1.37(+1.78%)
Oct 07, 2020 75.82 77.13 75.82 76.96 1,843,493 +2.30(+3.08%)
Oct 06, 2020 75.00 77.38 74.53 74.66 2,146,480 -0.25(-0.33%)
Oct 05, 2020 73.44 75.04 73.29 74.91 1,651,464 +2.38(+3.28%)
Oct 02, 2020 69.73 72.82 69.69 72.53 1,261,600 +0.95(+1.33%)
Oct 01, 2020 70.82 71.83 70.43 71.58 1,741,987 +1.33(+1.89%)
Sep 30, 2020 70.56 71.29 69.65 70.25 1,979,596 +0.59(+0.85%)
Sep 29, 2020 70.88 71.10 68.85 69.66 1,886,683 -1.53(-2.15%)
Sep 28, 2020 71.81 72.39 71.05 71.19 1,269,426 +0.65(+0.92%)
Sep 25, 2020 69.19 70.98 68.71 70.54 1,736,500 +1.17(+1.69%)
Sep 24, 2020 68.56 70.28 66.95 69.37 2,442,899 +0.30(+0.43%)
Sep 23, 2020 70.65 72.51 68.88 69.07 2,696,375 -0.21(-0.30%)
Sep 22, 2020 69.01 69.99 68.15 69.28 2,028,638 +0.59(+0.86%)
Sep 21, 2020 70.85 71.12 68.23 68.69 2,206,951 -3.44(-4.77%)
Sep 18, 2020 73.81 74.57 71.97 72.13 5,273,700 -2.46(-3.30%)
Sep 17, 2020 75.61 76.81 74.08 74.59 2,672,595 -1.85(-2.42%)
Sep 16, 2020 75.00 77.30 74.58 76.44 2,769,206 +1.65(+2.21%)
Sep 15, 2020 75.61 76.24 73.63 74.79 3,607,174 +1.58(+2.16%)
Sep 14, 2020 70.94 73.58 70.35 73.21 2,422,348 +3.18(+4.54%)
Sep 11, 2020 69.18 70.71 67.89 70.03 2,377,700 +1.64(+2.40%)
Sep 10, 2020 68.65 69.67 67.87 68.39 2,004,350 +0.39(+0.57%)
Sep 09, 2020 67.76 69.21 66.71 68.00 2,503,359 -0.38(-0.56%)
Sep 08, 2020 67.45 69.48 67.19 68.38 2,446,537 +0.16(+0.23%)
Sep 04, 2020 69.35 69.81 67.69 68.22 1,988,500 -0.32(-0.47%)
Sep 03, 2020 68.73 70.56 68.17 68.54 3,054,288 +0.13(+0.19%)
Sep 02, 2020 67.31 68.66 66.65 68.41 2,013,163 +1.85(+2.78%)
Sep 01, 2020 65.25 66.93 65.05 66.56 1,799,311 +0.81(+1.23%)
Aug 31, 2020 67.88 67.95 65.13 65.75 2,527,015 -2.19(-3.22%)
Aug 28, 2020 66.84 68.21 65.78 67.94 3,013,400 +1.32(+1.98%)
Aug 27, 2020 64.63 67.01 64.54 66.62 2,785,148 +2.56(+4.00%)
Aug 26, 2020 64.18 64.87 63.62 64.06 1,822,234 -0.38(-0.59%)
Aug 25, 2020 66.50 66.50 64.34 64.44 1,905,464 -1.54(-2.33%)
Aug 24, 2020 61.84 66.03 61.84 65.98 2,334,434 +4.32(+7.01%)
Aug 21, 2020 60.99 61.78 60.56 61.66 1,547,700 +0.66(+1.08%)
Aug 20, 2020 60.71 61.40 60.48 61.00 1,444,073 -0.40(-0.65%)
Aug 19, 2020 62.04 62.83 61.16 61.40 1,483,953 -0.64(-1.03%)
Aug 18, 2020 62.85 62.97 61.28 62.04 2,311,805 -1.08(-1.71%)
Aug 17, 2020 64.05 64.14 62.59 63.12 1,216,238 -1.12(-1.74%)
Aug 14, 2020 63.39 64.76 62.88 64.24 1,533,900 +0.41(+0.64%)
Aug 13, 2020 63.25 64.25 62.94 63.83 1,031,021 +0.11(+0.17%)
Aug 12, 2020 65.31 65.33 62.83 63.72 1,233,250 -0.74(-1.15%)
Aug 11, 2020 65.39 66.58 64.24 64.46 2,263,167 +0.45(+0.70%)
Aug 10, 2020 61.30 64.53 61.30 64.01 2,048,500 +2.73(+4.45%)
Aug 07, 2020 59.85 61.29 58.92 61.28 1,674,300 +1.30(+2.17%)
Aug 06, 2020 60.99 61.50 59.90 59.98 2,456,939 -1.96(-3.16%)
Aug 05, 2020 59.81 62.17 59.78 61.94 1,863,180 +2.46(+4.14%)
Aug 04, 2020 59.36 59.99 58.95 59.48 2,117,780 -0.33(-0.55%)
Aug 03, 2020 60.33 60.33 57.59 59.81 2,450,825 -0.55(-0.91%)
Jul 31, 2020 59.10 62.03 58.08 60.36 4,157,000 -0.14(-0.23%)
Jul 30, 2020 60.95 61.10 60.00 60.50 1,908,253 -1.41(-2.28%)
Jul 29, 2020 60.85 62.22 60.67 61.91 1,124,639 +1.10(+1.81%)
Jul 28, 2020 60.37 61.49 60.37 60.81 1,263,374 -0.01(-0.02%)
Jul 27, 2020 59.60 60.89 59.34 60.82 1,471,039 +0.92(+1.54%)
Jul 24, 2020 60.81 61.14 59.70 59.90 1,604,900 -0.24(-0.40%)
Jul 23, 2020 59.47 61.08 59.47 60.14 1,608,001 +0.45(+0.75%)
Jul 22, 2020 59.45 60.21 59.06 59.69 1,571,498 +0.02(+0.03%)
Jul 21, 2020 58.52 60.31 58.02 59.67 2,407,380 +1.74(+3.00%)
Jul 20, 2020 59.16 59.98 57.91 57.93 2,361,561 -1.79(-3.00%)
Jul 17, 2020 62.46 62.46 59.70 59.72 1,919,900 -2.60(-4.17%)
Jul 16, 2020 62.05 63.60 61.85 62.32 1,897,770 -0.34(-0.54%)
Jul 15, 2020 61.62 62.74 61.41 62.66 1,978,620 +2.42(+4.02%)
Jul 14, 2020 59.81 61.16 59.53 60.24 1,507,143 +0.19(+0.32%)
Jul 13, 2020 61.33 61.42 59.32 60.05 1,965,773 -0.69(-1.14%)
Jul 10, 2020 58.56 60.76 58.35 60.74 1,776,600 +2.47(+4.24%)
Jul 09, 2020 60.43 60.48 58.18 58.27 2,774,575 -2.41(-3.97%)
Jul 08, 2020 59.84 60.69 59.05 60.68 2,173,373 +0.85(+1.42%)
Jul 07, 2020 62.00 62.11 59.67 59.83 1,979,320 -3.16(-5.02%)
Jul 06, 2020 62.76 63.41 61.70 62.99 1,805,524 +1.41(+2.29%)
Jul 02, 2020 62.06 63.21 61.42 61.58 1,833,100 +0.98(+1.62%)
Jul 01, 2020 61.21 62.33 60.43 60.60 2,279,821 -0.34(-0.56%)
Jun 30, 2020 59.92 61.11 59.10 60.94 2,651,190 +0.58(+0.96%)
Jun 29, 2020 57.72 60.70 57.51 60.36 3,108,619 +3.22(+5.64%)
Jun 26, 2020 59.62 59.62 56.70 57.14 8,854,000 -2.67(-4.46%)
Jun 25, 2020 58.50 60.08 58.35 59.81 2,121,343 +0.78(+1.32%)
Jun 24, 2020 61.52 61.91 58.69 59.03 2,400,844 -3.66(-5.84%)
Jun 23, 2020 63.83 64.07 62.30 62.69 1,955,327 +0.09(+0.14%)
Jun 22, 2020 62.54 63.10 61.48 62.60 2,189,839 -0.69(-1.09%)
Jun 19, 2020 64.89 65.02 62.20 63.29 7,130,900 -0.21(-0.33%)
Jun 18, 2020 63.01 64.79 62.72 63.50 2,287,152 -0.11(-0.17%)
Jun 17, 2020 66.14 66.29 63.52 63.61 3,108,766 -2.36(-3.58%)
Jun 16, 2020 66.37 66.76 64.17 65.97 4,208,505 +2.85(+4.52%)
Jun 15, 2020 59.18 63.44 58.46 63.12 4,267,420 +1.87(+3.05%)
Jun 12, 2020 61.76 62.03 58.60 61.25 3,658,000 +1.45(+2.42%)
Jun 11, 2020 60.80 61.19 59.51 59.80 3,287,476 -3.78(-5.95%)
Jun 10, 2020 63.85 65.17 62.74 63.58 2,876,049 -0.87(-1.35%)
Jun 09, 2020 66.43 66.43 64.10 64.45 2,466,095 -3.62(-5.32%)
Jun 08, 2020 69.09 69.75 66.92 68.07 3,609,734 -0.24(-0.35%)
Jun 05, 2020 68.71 71.25 67.92 68.31 3,576,800 +4.22(+6.58%)
Jun 04, 2020 63.60 64.73 62.83 64.09 3,260,617 +0.09(+0.14%)
Jun 03, 2020 60.46 64.21 60.14 64.00 5,531,932 +4.65(+7.83%)
Jun 02, 2020 58.75 59.58 58.46 59.35 7,396,787 +1.28(+2.20%)
Jun 01, 2020 56.18 58.50 55.85 58.07 2,922,716 +1.97(+3.51%)
May 29, 2020 57.84 58.22 55.52 56.10 4,086,700 -2.69(-4.58%)
May 28, 2020 62.68 62.95 58.66 58.79 3,062,170 -3.39(-5.45%)
May 27, 2020 61.39 63.30 61.05 62.18 2,800,455 +2.36(+3.95%)
May 26, 2020 57.91 60.51 57.77 59.82 3,060,081 +4.18(+7.51%)
May 22, 2020 56.53 56.74 54.46 55.64 2,076,700 -0.65(-1.15%)
May 21, 2020 55.70 56.82 55.21 56.29 3,369,497 +0.31(+0.55%)
May 20, 2020 55.79 56.69 55.67 55.98 2,515,820 +1.14(+2.08%)
May 19, 2020 56.58 56.75 54.71 54.84 3,632,671 -1.61(-2.85%)
May 18, 2020 55.07 57.31 54.77 56.45 3,027,203 +4.49(+8.64%)
May 15, 2020 52.91 54.56 51.47 51.96 6,502,400 -3.48(-6.28%)
May 14, 2020 51.96 55.52 50.72 55.44 3,803,775 +2.68(+5.08%)
May 13, 2020 55.20 55.38 52.10 52.76 3,217,430 -3.03(-5.43%)
May 12, 2020 57.61 57.96 55.50 55.79 1,939,735 -1.51(-2.64%)
May 11, 2020 57.47 58.04 56.04 57.30 1,742,878 -0.93(-1.60%)
May 08, 2020 58.44 59.21 58.09 58.23 2,020,100 +0.95(+1.66%)
May 07, 2020 56.71 58.70 56.70 57.28 2,587,095 +1.26(+2.25%)
May 06, 2020 55.75 56.35 54.83 56.02 2,938,592 +0.36(+0.65%)
May 05, 2020 56.64 57.17 55.51 55.66 2,314,919 -0.06(-0.11%)
May 04, 2020 54.48 55.91 54.04 55.72 3,507,789 +0.29(+0.52%)
May 01, 2020 56.56 56.69 55.02 55.43 2,242,000 -2.67(-4.60%)
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%)
Feb 03, 2020 83.30 84.55 82.86 82.91 3,163,472 -0.06(-0.07%)
Jan 31, 2020 84.13 84.24 82.85 82.97 3,498,500 -1.59(-1.88%)
Jan 30, 2020 83.96 84.61 83.26 84.56 4,023,872 +0.50(+0.59%)
Jan 29, 2020 83.91 84.40 83.66 84.06 4,053,987 +0.43(+0.51%)
Jan 28, 2020 82.97 83.79 82.29 83.63 4,187,366 +1.12(+1.36%)
Jan 27, 2020 82.79 83.82 82.24 82.51 4,136,804 -2.02(-2.39%)
Jan 24, 2020 85.76 86.13 84.07 84.53 4,766,400 -0.88(-1.03%)
Jan 23, 2020 87.80 88.75 84.88 85.41 9,031,679 -9.16(-9.69%)
Jan 22, 2020 94.61 95.15 94.26 94.57 2,245,562 -0.06(-0.06%)
Jan 21, 2020 94.07 94.98 93.84 94.63 2,660,956 +0.36(+0.38%)
Jan 17, 2020 94.65 94.77 93.45 94.27 4,608,100 -0.86(-0.90%)
Jan 16, 2020 96.40 96.63 95.00 95.13 3,285,333 -0.58(-0.61%)
Jan 15, 2020 96.44 96.89 95.26 95.71 1,491,107 -0.82(-0.85%)
Jan 14, 2020 96.00 97.32 95.75 96.53 1,704,065 +0.60(+0.63%)
Jan 13, 2020 95.32 96.22 95.19 95.93 1,992,631 +0.87(+0.92%)
Jan 10, 2020 96.18 96.42 94.91 95.06 2,499,700 -0.72(-0.75%)
Jan 09, 2020 97.14 97.34 95.48 95.78 2,581,988 -1.26(-1.30%)
Jan 08, 2020 98.00 98.18 96.81 97.04 2,980,007 -1.68(-1.70%)
Jan 07, 2020 99.17 99.97 98.56 98.72 1,784,744 -0.49(-0.49%)
Jan 06, 2020 99.00 99.43 98.60 99.21 1,967,649 -0.39(-0.39%)
Jan 03, 2020 98.90 99.93 98.76 99.60 1,966,200 -0.63(-0.63%)
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.