December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,632,269 -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%)
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.