Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 57.32 57.32 57.32 0 +2.53(+4.63%)
Mar 28, 2018 55.47 56.78 53.71 54.79 95,504,848 -1.03(-1.85%)
Mar 27, 2018 61.32 61.88 54.41 55.82 142,228,752 -4.69(-7.76%)
Mar 26, 2018 58.91 60.52 58.39 60.51 61,730,372 +2.85(+4.94%)
Mar 23, 2018 60.00 60.02 57.55 57.66 74,301,752 -2.20(-3.67%)
Mar 22, 2018 60.89 61.35 59.49 59.86 55,605,968 -1.66(-2.70%)
Mar 21, 2018 61.71 62.37 61.22 61.52 44,273,364 -0.25(-0.41%)
Mar 20, 2018 59.68 62.16 59.68 61.77 55,988,032 +2.12(+3.56%)
Mar 19, 2018 61.43 61.71 58.66 59.65 72,075,456 -2.35(-3.78%)
Mar 16, 2018 61.88 62.18 61.50 62.00 40,347,516 +0.28(+0.46%)
Mar 15, 2018 61.70 62.53 61.29 61.71 40,591,324 +0.15(+0.24%)
Mar 14, 2018 61.74 62.01 60.94 61.57 50,999,844 +0.26(+0.42%)
Mar 13, 2018 62.25 62.99 60.90 61.31 62,579,328 -0.51(-0.82%)
Mar 12, 2018 61.14 62.62 61.05 61.82 61,086,212 +1.10(+1.81%)
Mar 09, 2018 60.17 60.85 60.01 60.72 51,061,068 +1.03(+1.72%)
Mar 08, 2018 60.13 60.13 59.25 59.69 41,424,328 -0.16(-0.27%)
Mar 07, 2018 60.38 59.86 58,676,148 -0.08(-0.13%)
Mar 06, 2018 59.18 60.13 58.75 59.94 63,861,804 +1.61(+2.76%)
Mar 05, 2018 58.04 58.72 56.81 58.33 62,609,808 -0.22(-0.38%)
Mar 02, 2018 56.40 58.61 54.91 58.55 92,261,496 +1.07(+1.86%)
Mar 01, 2018 59.88 60.41 56.46 57.47 105,018,776 -2.42(-4.05%)
Feb 28, 2018 61.01 61.41 59.78 59.90 52,702,204 -1.00(-1.65%)
Feb 27, 2018 60.76 61.61 60.67 60.90 45,927,864 -0.13(-0.21%)
Feb 26, 2018 61.33 61.38 60.41 61.03 47,200,600 +0.16(+0.26%)
Feb 23, 2018 60.53 60.87 60.03 60.87 41,947,764 +0.94(+1.56%)
Feb 22, 2018 59.28 59.93 53,897,272 +0.20(+0.33%)
Feb 21, 2018 62.26 62.33 59.70 59.74 90,073,328 -1.87(-3.04%)
Feb 20, 2018 60.54 62.30 60.50 61.61 69,289,160 +1.30(+2.15%)
Feb 16, 2018 60.32 60.32 60.32 0 -0.66(-1.08%)
Feb 15, 2018 60.55 61.43 60.16 60.97 70,565,240 +1.26(+2.10%)
Feb 14, 2018 57.14 60.01 57.06 59.72 75,198,488 +2.17(+3.78%)
Feb 13, 2018 58.01 57.54 63,156,872 +1.14(+2.02%)
Feb 12, 2018 58.22 58.25 55.66 56.40 110,392,928 -1.00(-1.75%)
Feb 09, 2018 58.93 59.09 53.80 57.41 169,249,840 +3.60(+6.69%)
Feb 08, 2018 57.85 58.16 53.80 53.80 113,421,464 -2.79(-4.93%)
Feb 07, 2018 56.79 58.12 56.08 56.60 81,062,072 +0.80(+1.43%)
Feb 06, 2018 50.56 55.83 50.46 55.80 112,377,472 +1.79(+3.31%)
Feb 05, 2018 56.15 57.69 50.73 54.01 117,337,360 -3.75(-6.49%)
Feb 02, 2018 58.62 58.86 57.18 57.76 72,613,992 -1.73(-2.90%)
Feb 01, 2018 59.00 61.07 58.89 59.49 52,197,252 -1.31(-2.16%)
Jan 31, 2018 60.79 61.65 60.47 60.80 48,312,296 +0.76(+1.27%)
Jan 30, 2018 59.64 60.72 58.97 60.04 57,583,068 -1.02(-1.67%)
Jan 29, 2018 60.04 61.37 59.52 61.06 45,945,888 +0.87(+1.45%)
Jan 26, 2018 58.90 60.19 58.77 60.19 52,187,208 +1.73(+2.95%)
Jan 25, 2018 58.87 59.30 58.31 58.46 41,358,256 +0.14(+0.23%)
Jan 24, 2018 59.13 59.49 57.77 58.33 58,662,084 -0.77(-1.30%)
Jan 23, 2018 58.34 59.32 58.15 59.10 47,967,636 +1.29(+2.23%)
Jan 22, 2018 57.00 57.82 56.42 57.80 55,622,644 +0.89(+1.56%)
Jan 19, 2018 56.42 57.16 56.15 56.92 61,589,148 +1.40(+2.53%)
Jan 18, 2018 55.39 56.06 55.08 55.52 41,201,272 -0.07(-0.12%)
Jan 17, 2018 54.59 55.68 53.65 55.59 54,334,440 +1.14(+2.09%)
Jan 16, 2018 55.42 56.28 53.60 54.45 69,816,416 -0.71(-1.29%)
Jan 12, 2018 55.16 55.16 55.16 0 -0.27(-0.49%)
Jan 11, 2018 55.66 55.97 55.21 55.43 40,980,112 +0.10(+0.18%)
Jan 10, 2018 55.36 55.33 58,812,924 +0.43(+0.78%)
Jan 09, 2018 54.97 55.36 54.08 54.90 50,187,340 -0.01(-0.03%)
Jan 08, 2018 54.52 55.66 54.07 54.91 88,865,656 +1.63(+3.06%)
Jan 05, 2018 52.98 53.65 52.21 53.28 58,632,352 +0.45(+0.85%)
Jan 04, 2018 53.37 53.94 52.61 52.83 58,862,920 +0.28(+0.53%)
Jan 03, 2018 50.49 52.86 50.40 52.56 92,073,736 +3.25(+6.58%)
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.