December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 53.02 53.15 52.14 52.45 3,901,294 -0.62(-1.17%)
Feb 27, 2017 53.06 53.50 52.97 53.07 3,263,674 +0.01(+0.02%)
Feb 24, 2017 52.84 53.65 52.32 53.06 4,573,276 +0.51(+0.97%)
Feb 23, 2017 53.63 53.95 52.49 52.55 4,857,113 -0.95(-1.78%)
Feb 22, 2017 52.90 53.94 52.90 53.50 5,479,808 +1.08(+2.06%)
Feb 21, 2017 52.84 53.11 52.26 52.42 5,527,816 -0.26(-0.49%)
Feb 17, 2017 52.68 52.68 52.68 0 +2.31(+4.59%)
Feb 16, 2017 50.95 51.24 50.15 50.37 7,014,730 -0.15(-0.30%)
Feb 15, 2017 50.58 50.67 50.07 50.52 5,523,046 -0.35(-0.69%)
Feb 14, 2017 50.09 50.99 49.93 50.87 3,672,263 +0.48(+0.95%)
Feb 13, 2017 50.53 50.91 50.26 50.39 4,671,296 +0.07(+0.14%)
Feb 10, 2017 49.75 50.70 49.65 50.32 4,266,517 +0.85(+1.72%)
Feb 09, 2017 49.09 49.86 49.06 49.47 3,070,564 +0.38(+0.77%)
Feb 08, 2017 48.45 49.24 48.05 49.09 4,374,946 +0.77(+1.59%)
Feb 07, 2017 49.42 49.51 48.18 48.32 6,616,972 -1.04(-2.11%)
Feb 06, 2017 49.46 49.98 49.23 49.36 4,005,417 -0.20(-0.40%)
Feb 03, 2017 50.35 50.35 49.03 49.56 7,584,569 -1.14(-2.25%)
Feb 02, 2017 50.17 51.29 49.82 50.70 4,999,769 +0.09(+0.18%)
Feb 01, 2017 50.75 51.41 50.47 50.61 5,220,440 -0.87(-1.69%)
Jan 31, 2017 50.17 51.50 49.65 51.48 6,358,455 +0.13(+0.25%)
Jan 30, 2017 50.74 51.41 50.37 51.35 3,723,651 +0.58(+1.14%)
Jan 27, 2017 52.13 52.15 50.47 50.77 4,443,121 -1.24(-2.38%)
Jan 26, 2017 52.70 52.83 51.82 52.01 2,705,249 -0.60(-1.14%)
Jan 25, 2017 52.97 53.18 52.57 52.61 3,134,010 -0.07(-0.13%)
Jan 24, 2017 52.04 52.94 52.00 52.68 2,753,567 +0.58(+1.11%)
Jan 23, 2017 51.77 52.32 51.33 52.10 4,080,687 +0.25(+0.48%)
Jan 20, 2017 51.62 52.09 51.56 51.85 3,182,687 +0.36(+0.70%)
Jan 19, 2017 51.31 51.98 51.13 51.49 5,713,036 +0.59(+1.16%)
Jan 18, 2017 52.35 52.38 50.49 50.90 5,713,145 -1.24(-2.38%)
Jan 17, 2017 51.58 52.74 51.56 52.14 4,254,992 +0.81(+1.58%)
Jan 13, 2017 51.33 51.33 51.33 0 -0.50(-0.96%)
Jan 12, 2017 51.57 52.09 51.34 51.83 4,183,226 -0.69(-1.31%)
Jan 11, 2017 53.24 53.24 52.05 52.52 3,670,043 -0.72(-1.35%)
Jan 10, 2017 53.10 53.85 53.05 53.24 2,771,954 +0.31(+0.59%)
Jan 09, 2017 53.20 53.33 52.80 52.93 2,159,633 -0.25(-0.47%)
Jan 06, 2017 53.10 53.33 52.72 53.18 2,801,345 -0.06(-0.11%)
Jan 05, 2017 53.22 53.26 52.35 53.24 3,196,026 -0.48(-0.89%)
Jan 04, 2017 53.73 54.07 53.33 53.72 4,001,490 +0.32(+0.60%)
Jan 03, 2017 53.63 54.23 53.08 53.40 3,831,027 +0.05(+0.09%)
Dec 30, 2016 53.35 53.35 53.35 0 -0.28(-0.52%)
Dec 29, 2016 53.80 54.09 53.45 53.63 1,450,533 -0.18(-0.33%)
Dec 28, 2016 53.80 54.37 53.48 53.81 2,198,183 +0.03(+0.06%)
Dec 27, 2016 53.38 53.97 53.35 53.78 1,708,444 +0.48(+0.90%)
Dec 23, 2016 53.30 53.30 53.30 0 -0.24(-0.45%)
Dec 22, 2016 54.55 54.68 53.44 53.54 4,075,513 -1.05(-1.92%)
Dec 21, 2016 54.12 54.68 54.00 54.59 3,645,734 +0.05(+0.09%)
Dec 20, 2016 53.75 54.68 53.69 54.54 2,837,829 +0.87(+1.62%)
Dec 19, 2016 53.89 54.41 53.38 53.67 3,060,946 -0.11(-0.20%)
Dec 16, 2016 54.17 54.51 53.48 53.78 6,179,385 -0.26(-0.48%)
Dec 15, 2016 54.88 55.08 53.10 54.04 4,824,841 -0.87(-1.58%)
Dec 14, 2016 56.45 56.55 54.75 54.91 2,696,072 -1.42(-2.52%)
Dec 13, 2016 56.00 57.15 55.97 56.33 2,934,543 +0.48(+0.86%)
Dec 12, 2016 56.63 56.80 55.30 55.85 2,704,963 -0.70(-1.24%)
Dec 09, 2016 57.02 57.24 56.47 56.55 2,695,144 -0.53(-0.93%)
Dec 08, 2016 57.75 57.83 56.77 57.08 2,665,684 -0.31(-0.54%)
Dec 07, 2016 56.41 57.53 56.25 57.39 1,951,548 +0.74(+1.31%)
Dec 06, 2016 56.82 57.01 56.15 56.65 2,455,698 -0.53(-0.93%)
Dec 05, 2016 55.95 57.38 55.79 57.18 2,843,837 +1.39(+2.49%)
Dec 02, 2016 55.62 56.39 55.12 55.79 2,699,954 +0.02(+0.04%)
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.