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 56.77 53.71 54.78 95,508,072 -1.03(-1.85%)
Mar 27, 2018 61.32 61.88 54.41 55.82 142,233,552 -4.69(-7.76%)
Mar 26, 2018 58.91 60.52 58.39 60.51 61,732,452 +2.85(+4.94%)
Mar 23, 2018 59.99 60.02 57.55 57.66 74,304,256 -2.20(-3.67%)
Mar 22, 2018 60.89 61.35 59.48 59.86 55,607,844 -1.66(-2.70%)
Mar 21, 2018 61.71 62.37 61.21 61.52 44,274,856 -0.25(-0.41%)
Mar 20, 2018 59.68 62.16 59.68 61.77 55,989,920 +2.12(+3.56%)
Mar 19, 2018 61.43 61.70 58.66 59.65 72,077,888 -2.35(-3.78%)
Mar 16, 2018 61.88 62.17 61.50 61.99 40,348,876 +0.28(+0.46%)
Mar 15, 2018 61.70 62.52 61.29 61.71 40,592,692 +0.15(+0.24%)
Mar 14, 2018 61.74 62.01 60.94 61.56 51,001,564 +0.25(+0.42%)
Mar 13, 2018 62.24 62.99 60.90 61.31 62,581,440 -0.51(-0.82%)
Mar 12, 2018 61.13 62.62 61.05 61.82 61,088,272 +1.10(+1.81%)
Mar 09, 2018 60.17 60.85 60.01 60.72 51,062,792 +1.03(+1.72%)
Mar 08, 2018 60.13 60.13 59.25 59.69 41,425,724 -0.16(-0.27%)
Mar 07, 2018 60.38 59.86 58,678,128 -0.08(-0.13%)
Mar 06, 2018 59.18 60.13 58.75 59.94 63,863,960 +1.61(+2.76%)
Mar 05, 2018 58.04 58.72 56.81 58.32 62,611,920 -0.22(-0.38%)
Mar 02, 2018 56.40 58.61 54.91 58.54 92,264,608 +1.07(+1.86%)
Mar 01, 2018 59.87 60.41 56.46 57.47 105,022,312 -2.42(-4.05%)
Feb 28, 2018 61.01 61.41 59.78 59.90 52,703,980 -1.00(-1.65%)
Feb 27, 2018 60.76 61.61 60.67 60.90 45,929,412 -0.13(-0.21%)
Feb 26, 2018 61.33 61.38 60.41 61.03 47,202,192 +0.16(+0.26%)
Feb 23, 2018 60.53 60.87 60.02 60.87 41,949,180 +0.94(+1.56%)
Feb 22, 2018 59.28 59.93 53,899,088 +0.20(+0.33%)
Feb 21, 2018 62.26 62.32 59.70 59.74 90,076,368 -1.87(-3.04%)
Feb 20, 2018 60.54 62.30 60.50 61.61 69,291,504 +1.30(+2.15%)
Feb 16, 2018 60.31 60.31 60.31 0 -0.66(-1.08%)
Feb 15, 2018 60.55 61.43 60.16 60.97 70,567,624 +1.26(+2.10%)
Feb 14, 2018 57.14 60.00 57.05 59.71 75,201,032 +2.17(+3.78%)
Feb 13, 2018 58.00 57.54 63,159,004 +1.14(+2.02%)
Feb 12, 2018 58.21 58.25 55.66 56.40 110,396,656 -1.00(-1.75%)
Feb 09, 2018 58.93 59.09 53.80 57.40 169,255,552 +3.60(+6.69%)
Feb 08, 2018 57.85 58.16 53.80 53.80 113,425,296 -2.79(-4.93%)
Feb 07, 2018 56.79 58.11 56.07 56.59 81,064,808 +0.80(+1.43%)
Feb 06, 2018 50.56 55.83 50.46 55.80 112,381,272 +1.79(+3.31%)
Feb 05, 2018 56.15 57.69 50.72 54.01 117,341,320 -3.75(-6.49%)
Feb 02, 2018 58.62 58.86 57.18 57.76 72,616,448 -1.73(-2.90%)
Feb 01, 2018 59.00 61.07 58.88 59.49 52,199,016 -1.31(-2.16%)
Jan 31, 2018 60.79 61.65 60.46 60.80 48,313,932 +0.76(+1.27%)
Jan 30, 2018 59.64 60.72 58.97 60.04 57,585,016 -1.02(-1.67%)
Jan 29, 2018 60.04 61.37 59.51 61.06 45,947,440 +0.87(+1.45%)
Jan 26, 2018 58.90 60.19 58.77 60.19 52,188,972 +1.73(+2.95%)
Jan 25, 2018 58.87 59.30 58.31 58.46 41,359,652 +0.14(+0.23%)
Jan 24, 2018 59.13 59.49 57.77 58.32 58,664,068 -0.77(-1.30%)
Jan 23, 2018 58.34 59.32 58.15 59.09 47,969,260 +1.29(+2.23%)
Jan 22, 2018 57.00 57.82 56.42 57.80 55,624,524 +0.89(+1.56%)
Jan 19, 2018 56.42 57.16 56.15 56.92 61,591,228 +1.40(+2.53%)
Jan 18, 2018 55.39 56.06 55.08 55.51 41,202,664 -0.07(-0.12%)
Jan 17, 2018 54.59 55.68 53.65 55.58 54,336,276 +1.14(+2.09%)
Jan 16, 2018 55.42 56.27 53.60 54.44 69,818,776 -0.71(-1.29%)
Jan 12, 2018 55.15 55.15 55.15 0 -0.27(-0.49%)
Jan 11, 2018 55.65 55.97 55.21 55.43 40,981,496 +0.10(+0.18%)
Jan 10, 2018 55.36 55.33 58,814,912 +0.43(+0.78%)
Jan 09, 2018 54.97 55.36 54.08 54.90 50,189,036 -0.01(-0.03%)
Jan 08, 2018 54.52 55.65 54.07 54.91 88,868,656 +1.63(+3.06%)
Jan 05, 2018 52.98 53.65 52.21 53.28 58,634,332 +0.45(+0.85%)
Jan 04, 2018 53.37 53.93 52.61 52.83 58,864,912 +0.28(+0.53%)
Jan 03, 2018 50.48 52.86 50.40 52.55 92,076,848 +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.