Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	3.338	3.389	3.253	3.312	1,250,747	+0.03(+0.78%)
Apr 28, 2016	3.270	3.380	3.236	3.287	882,341	+0.02(+0.52%)
Apr 27, 2016	3.176	3.287	3.159	3.270	1,396,021	+0.09(+2.94%)
Apr 26, 2016	3.066	3.185	2.913	3.176	1,112,823	+0.18(+5.95%)
Apr 25, 2016	2.939	3.015	2.866	2.998	792,516	+0.06(+2.02%)
Apr 22, 2016	2.862	2.981	2.837	2.939	1,155,270	+0.11(+3.90%)
Apr 21, 2016	2.803	2.837	2.752	2.828	655,976	+0.07(+2.46%)
Apr 20, 2016	2.709	2.798	2.701	2.760	778,861	+0.05(+1.88%)
Apr 19, 2016	2.735	2.760	2.684	2.709	562,966	+0.00(+0.00%)
Apr 18, 2016	2.650	2.760	2.641	2.709	689,410	+0.04(+1.59%)
Apr 15, 2016	2.590	2.684	2.590	2.667	573,133	+0.06(+2.28%)
Apr 14, 2016	2.505	2.633	2.497	2.607	751,973	+0.10(+4.07%)
Apr 13, 2016	2.454	2.548	2.454	2.505	1,514,401	+0.09(+3.87%)
Apr 12, 2016	2.412	2.467	2.361	2.412	541,404	+0.01(+0.35%)
Apr 11, 2016	2.293	2.463	2.293	2.403	723,952	+0.14(+6.39%)
Apr 08, 2016	2.276	2.344	2.204	2.259	730,521	+0.09(+4.31%)
Apr 07, 2016	2.276	2.336	2.136	2.166	2,436,758	-0.14(-6.25%)
Apr 06, 2016	2.293	2.344	2.242	2.310	471,844	+0.02(+0.74%)
Apr 05, 2016	2.353	2.370	2.251	2.293	861,572	-0.07(-2.88%)
Apr 04, 2016	2.454	2.471	2.353	2.361	460,104	-0.09(-3.81%)
Apr 01, 2016	2.446	2.488	2.378	2.454	497,142	-0.03(-1.03%)
Mar 31, 2016	2.471	2.488	2.420	2.480	567,861	+0.00(+0.00%)
Mar 30, 2016	2.403	2.514	2.378	2.480	1,260,710	+0.10(+4.29%)
Mar 29, 2016	2.302	2.391	2.242	2.378	633,014	+0.03(+1.08%)
Mar 28, 2016	2.361	2.420	2.293	2.353	518,465	+0.07(+2.97%)
Mar 24, 2016	2.336	2.285	2.285	2.285	771,117	-0.05(-2.18%)
Mar 23, 2016	2.505	2.514	2.336	2.336	505,238	-0.17(-6.78%)
Mar 22, 2016	2.488	2.514	2.403	2.505	394,021	+0.01(+0.34%)
Mar 21, 2016	2.667	2.718	2.488	2.497	563,964	-0.18(-6.67%)
Mar 18, 2016	2.548	2.692	2.501	2.675	1,791,845	+0.15(+6.06%)
Mar 17, 2016	2.471	2.531	2.344	2.522	730,470	+0.10(+4.21%)
Mar 16, 2016	2.548	2.582	2.395	2.420	420,493	-0.13(-5.00%)
Mar 15, 2016	2.531	2.586	2.403	2.548	990,534	-0.01(-0.33%)
Mar 14, 2016	2.556	2.573	2.463	2.556	673,054	+0.00(+0.00%)
Mar 11, 2016	2.437	2.573	2.403	2.556	1,060,738	+0.15(+6.36%)
Mar 10, 2016	2.344	2.420	2.336	2.403	1,431,657	+0.05(+2.17%)
Mar 09, 2016	2.463	2.497	2.319	2.353	556,393	-0.08(-3.15%)
Mar 08, 2016	2.514	2.514	2.293	2.429	933,705	-0.13(-4.98%)
Mar 07, 2016	2.395	2.565	2.395	2.556	1,582,034	+0.11(+4.51%)
Mar 04, 2016	2.565	2.565	2.395	2.446	1,590,357	-0.08(-3.03%)
Mar 03, 2016	2.531	2.539	2.446	2.522	1,119,666	+0.01(+0.34%)
Mar 02, 2016	2.437	2.514	2.310	2.514	1,276,200	+0.13(+5.34%)
Mar 01, 2016	2.285	2.429	2.251	2.386	1,318,333	+0.11(+4.85%)
Feb 29, 2016	2.200	2.302	2.123	2.276	1,648,580	+0.10(+4.69%)
Feb 26, 2016	2.047	2.174	2.047	2.174	680,240	+0.15(+7.56%)
Feb 25, 2016	2.004	2.021	1.928	2.021	683,854	+0.06(+3.03%)
Feb 24, 2016	1.953	2.004	1.885	1.962	878,667	-0.03(-1.70%)
Feb 23, 2016	2.140	2.149	1.957	1.996	877,711	-0.18(-8.20%)
Feb 22, 2016	2.098	2.174	2.089	2.174	892,632	+0.10(+4.92%)
Feb 19, 2016	2.064	2.123	2.047	2.072	280,570	-0.01(-0.41%)
Feb 18, 2016	2.174	2.191	2.077	2.081	799,330	-0.08(-3.92%)
Feb 17, 2016	2.191	2.285	2.132	2.166	807,495	-0.03(-1.16%)
Feb 16, 2016	2.013	2.191	2.013	2.191	933,027	+0.13(+6.17%)
Feb 12, 2016	1.885	2.064	2.064	2.064	2,267,314	+0.20(+10.96%)
Feb 11, 2016	1.851	1.885	1.775	1.860	1,027,518	-0.03(-1.79%)
Feb 10, 2016	1.953	2.004	1.885	1.894	647,557	-0.05(-2.62%)
Feb 09, 2016	1.962	1.979	1.894	1.945	860,361	-0.08(-3.78%)
Feb 08, 2016	2.030	2.038	1.962	2.021	1,562,531	-0.06(-2.86%)
Feb 05, 2016	2.183	2.229	2.081	2.081	873,034	-0.07(-3.16%)
Feb 04, 2016	2.072	2.242	2.072	2.149	970,403	+0.05(+2.43%)
Feb 03, 2016	2.140	2.140	2.013	2.098	1,863,195	-0.03(-1.59%)
Feb 02, 2016	2.055	2.140	2.021	2.132	2,248,173	+0.01(+0.40%)
Feb 01, 2016	2.115	2.140	1.996	2.123	1,180,018	-0.08(-3.85%)
Jan 29, 2016	1.868	2.208	1.826	2.208	3,579,957	+0.25(+13.04%)
Jan 28, 2016	1.953	2.038	1.936	1.953	1,176,834	+0.03(+1.77%)
Jan 27, 2016	1.809	1.962	1.800	1.919	1,823,749	+0.08(+4.63%)
Jan 26, 2016	1.800	1.860	1.750	1.834	2,021,863	+0.07(+3.85%)
Jan 25, 2016	1.953	1.953	1.750	1.767	1,612,100	-0.19(-9.57%)
Jan 22, 2016	1.902	1.966	1.868	1.953	1,890,583	+0.08(+4.55%)
Jan 21, 2016	1.851	1.979	1.851	1.868	1,587,185	+0.00(+0.00%)
Jan 20, 2016	1.996	2.004	1.805	1.868	3,246,905	-0.17(-8.33%)
Jan 19, 2016	2.225	2.225	2.021	2.038	2,299,456	-0.14(-6.25%)
Jan 15, 2016	2.200	2.174	2.174	2.174	1,694,598	-0.10(-4.48%)
Jan 14, 2016	2.319	2.344	2.242	2.276	2,342,570	-0.04(-1.83%)
Jan 13, 2016	2.454	2.505	2.297	2.319	1,229,326	-0.14(-5.54%)
Jan 12, 2016	2.539	2.556	2.382	2.454	1,344,269	-0.07(-2.69%)
Jan 11, 2016	2.539	2.556	2.488	2.522	1,053,614	-0.02(-0.67%)
Jan 08, 2016	2.658	2.701	2.522	2.539	1,598,774	-0.10(-3.86%)
Jan 07, 2016	2.599	2.641	2.556	2.641	2,539,355	-0.02(-0.64%)
Jan 06, 2016	2.624	2.684	2.599	2.658	754,465	+0.01(+0.32%)
Jan 05, 2016	2.735	2.735	2.637	2.650	837,957	-0.06(-2.19%)
Jan 04, 2016	2.658	2.743	2.633	2.709	1,122,378	-0.05(-1.85%)
Dec 31, 2015	2.803	2.760	2.760	2.760	861,899	-0.03(-0.91%)
Dec 30, 2015	2.854	2.888	2.777	2.786	1,230,160	-0.10(-3.53%)
Dec 29, 2015	3.006	3.006	2.871	2.888	1,295,479	-0.06(-2.02%)
Dec 28, 2015	3.023	3.032	2.917	2.947	954,307	-0.08(-2.80%)
Dec 24, 2015	2.888	3.032	3.032	3.032	529,738	+0.16(+5.62%)
Dec 23, 2015	3.006	3.015	2.862	2.871	1,085,847	-0.10(-3.43%)
Dec 22, 2015	2.913	2.981	2.828	2.973	1,220,376	+0.07(+2.34%)
Dec 21, 2015	2.769	3.006	2.718	2.905	1,909,207	+0.19(+6.87%)
Dec 18, 2015	2.641	2.820	2.590	2.718	21,798,058	+0.06(+2.24%)
Dec 17, 2015	2.709	2.760	2.616	2.658	1,319,690	-0.03(-1.26%)
Dec 16, 2015	2.718	2.845	2.556	2.692	2,388,667	-0.01(-0.31%)
Dec 15, 2015	2.590	2.786	2.590	2.701	1,483,860	+0.10(+3.92%)
Dec 14, 2015	2.684	2.718	2.556	2.599	1,821,730	-0.09(-3.47%)
Dec 11, 2015	2.820	2.862	2.675	2.692	1,869,767	-0.15(-5.37%)
Dec 10, 2015	2.607	2.939	2.590	2.845	2,685,218	+0.24(+9.12%)
Dec 09, 2015	2.573	2.679	2.565	2.607	911,941	+0.00(+0.00%)
Dec 08, 2015	2.616	2.679	2.590	2.607	832,656	-0.08(-2.85%)
Dec 07, 2015	2.939	2.939	2.599	2.684	2,289,177	-0.25(-8.41%)
Dec 04, 2015	2.922	3.023	2.871	2.930	1,043,952	+0.00(+0.00%)
Dec 03, 2015	3.049	3.151	2.930	2.930	919,709	-0.10(-3.36%)
Dec 02, 2015	3.134	3.202	2.973	3.032	1,096,437	-0.11(-3.51%)
Dec 01, 2015	3.210	3.278	3.134	3.142	954,955	-0.04(-1.33%)
Nov 30, 2015	3.278	3.329	3.185	3.185	922,800	-0.08(-2.34%)
Nov 27, 2015	3.304	3.312	3.236	3.261	209,049	-0.05(-1.54%)
Nov 25, 2015	3.236	3.312	3.312	3.312	433,540	+0.09(+2.90%)
Nov 24, 2015	3.219	3.270	3.185	3.219	1,039,227	-0.02(-0.52%)
Nov 23, 2015	3.261	3.287	3.189	3.236	865,163	-0.02(-0.52%)
Nov 20, 2015	3.321	3.364	3.219	3.253	968,626	-0.04(-1.29%)
Nov 19, 2015	3.414	3.431	3.270	3.295	579,368	-0.12(-3.48%)
Nov 18, 2015	3.363	3.423	3.295	3.414	507,519	+0.05(+1.51%)
Nov 17, 2015	3.338	3.465	3.287	3.363	568,023	+0.04(+1.28%)
Nov 16, 2015	3.312	3.338	3.210	3.321	463,607	+0.03(+0.77%)
Nov 13, 2015	3.380	3.414	3.253	3.295	749,267	-0.12(-3.48%)
Nov 12, 2015	3.618	3.660	3.380	3.414	531,531	-0.26(-7.16%)
Nov 11, 2015	3.737	3.775	3.575	3.677	875,660	-0.03(-0.92%)
Nov 10, 2015	3.796	3.881	3.686	3.711	838,492	-0.09(-2.46%)
Nov 09, 2015	3.771	3.941	3.720	3.805	1,728,861	-0.01(-0.22%)
Nov 06, 2015	3.737	3.856	3.533	3.813	1,449,576	+0.34(+9.78%)
Nov 05, 2015	3.244	3.491	3.227	3.474	863,762	+0.25(+7.63%)
Nov 04, 2015	3.244	3.287	3.185	3.227	314,559	+0.00(+0.00%)
Nov 03, 2015	3.236	3.304	3.215	3.227	572,785	-0.02(-0.52%)
Nov 02, 2015	3.227	3.304	3.185	3.244	577,035	+0.03(+0.79%)
Oct 30, 2015	3.338	3.367	3.185	3.219	866,098	-0.13(-3.81%)
Oct 29, 2015	3.406	3.575	3.329	3.346	770,141	-0.05(-1.50%)
Oct 28, 2015	3.168	3.448	3.151	3.397	1,183,315	+0.23(+7.24%)
Oct 27, 2015	3.338	3.338	3.142	3.168	906,116	-0.17(-5.09%)
Oct 26, 2015	3.244	3.397	3.210	3.338	598,689	-0.02(-0.51%)
Oct 23, 2015	3.363	3.406	3.295	3.355	680,799	+0.03(+0.77%)
Oct 22, 2015	3.236	3.363	3.219	3.329	748,971	+0.12(+3.70%)
Oct 21, 2015	3.329	3.372	3.202	3.210	578,040	-0.11(-3.32%)
Oct 20, 2015	3.193	3.338	3.176	3.321	463,347	+0.14(+4.55%)
Oct 19, 2015	3.210	3.219	3.108	3.176	748,794	-0.06(-1.84%)
Oct 16, 2015	3.210	3.261	3.091	3.236	448,263	+0.06(+1.87%)
Oct 15, 2015	3.117	3.193	3.032	3.176	830,549	+0.10(+3.31%)
Oct 14, 2015	3.210	3.210	3.045	3.074	709,404	-0.17(-5.24%)
Oct 13, 2015	3.304	3.372	3.227	3.244	330,384	-0.08(-2.30%)
Oct 12, 2015	3.321	3.389	3.278	3.321	323,539	+0.01(+0.26%)
Oct 09, 2015	3.431	3.448	3.295	3.312	682,364	-0.11(-3.23%)
Oct 08, 2015	3.287	3.431	3.253	3.423	498,812	+0.13(+3.87%)
Oct 07, 2015	3.236	3.329	3.185	3.295	903,023	+0.09(+2.92%)
Oct 06, 2015	3.117	3.270	3.083	3.202	589,883	+0.07(+2.17%)
Oct 05, 2015	2.947	3.151	2.947	3.134	688,908	+0.21(+7.27%)
Oct 02, 2015	2.888	2.947	2.828	2.922	1,124,246	-0.08(-2.55%)
Oct 01, 2015	3.015	3.066	2.926	2.998	1,254,378	-0.03(-0.84%)
Sep 30, 2015	2.930	3.032	2.896	3.023	1,281,975	+0.14(+4.71%)
Sep 29, 2015	3.015	3.015	2.866	2.888	1,388,505	-0.12(-3.95%)
Sep 28, 2015	3.049	3.100	2.968	3.006	729,077	-0.07(-2.21%)
Sep 25, 2015	3.091	3.134	3.057	3.074	848,745	+0.04(+1.40%)
Sep 24, 2015	2.998	3.040	2.989	3.032	1,022,874	-0.01(-0.28%)
Sep 23, 2015	3.032	3.049	2.964	3.040	786,079	+0.03(+0.85%)
Sep 22, 2015	3.049	3.083	2.981	3.015	552,562	-0.07(-2.20%)
Sep 21, 2015	3.066	3.142	2.989	3.083	784,102	+0.07(+2.25%)
Sep 18, 2015	3.049	3.074	2.905	3.015	8,110,875	-0.10(-3.27%)
Sep 17, 2015	3.312	3.346	3.040	3.117	1,340,126	-0.17(-5.17%)
Sep 16, 2015	3.312	3.333	3.287	3.287	687,362	-0.04(-1.28%)
Sep 15, 2015	3.253	3.372	3.253	3.329	871,923	+0.09(+2.89%)
Sep 14, 2015	3.193	3.278	3.168	3.236	973,901	+0.04(+1.33%)
Sep 11, 2015	3.270	3.304	3.168	3.193	1,415,008	-0.10(-3.09%)
Sep 10, 2015	3.312	3.380	3.278	3.295	562,388	-0.03(-1.02%)
Sep 09, 2015	3.448	3.474	3.312	3.329	626,736	-0.09(-2.73%)
Sep 08, 2015	3.295	3.431	3.287	3.423	891,364	+0.19(+5.77%)
Sep 04, 2015	3.346	3.236	3.236	3.236	1,113,169	-0.16(-4.75%)
Sep 03, 2015	3.414	3.482	3.355	3.397	764,115	-0.03(-0.74%)
Sep 02, 2015	3.202	3.643	3.202	3.423	1,927,837	+0.31(+9.81%)
Sep 01, 2015	3.321	3.363	3.100	3.117	1,625,045	-0.29(-8.48%)
Aug 31, 2015	2.922	3.478	2.896	3.406	1,979,898	+0.48(+16.23%)
Aug 28, 2015	2.905	2.994	2.888	2.930	876,024	+0.01(+0.29%)
Aug 27, 2015	3.040	3.091	2.917	2.922	964,790	-0.08(-2.82%)
Aug 26, 2015	2.743	3.040	2.701	3.006	1,882,004	+0.33(+12.38%)
Aug 25, 2015	2.989	2.989	2.667	2.675	1,810,821	-0.21(-7.35%)
Aug 24, 2015	2.930	3.006	2.862	2.888	1,635,970	-0.14(-4.49%)
Aug 21, 2015	2.939	3.074	2.862	3.023	1,264,811	+0.02(+0.56%)
Aug 20, 2015	3.006	3.083	2.947	3.006	799,566	-0.06(-1.94%)
Aug 19, 2015	3.151	3.168	3.066	3.066	567,391	-0.09(-2.96%)
Aug 18, 2015	3.210	3.249	3.151	3.159	392,405	-0.04(-1.33%)
Aug 17, 2015	3.236	3.287	3.210	3.202	696,742	-0.07(-2.08%)
Aug 14, 2015	3.295	3.329	3.236	3.270	653,321	-0.06(-1.79%)
Aug 13, 2015	3.287	3.372	3.270	3.329	640,288	+0.03(+1.03%)
Aug 12, 2015	3.355	3.355	3.168	3.295	1,304,062	-0.04(-1.27%)
Aug 11, 2015	3.457	3.525	3.304	3.338	841,210	-0.14(-4.15%)
Aug 10, 2015	3.448	3.516	3.448	3.482	452,970	+0.04(+1.23%)
Aug 07, 2015	3.457	3.567	3.406	3.440	421,145	-0.05(-1.46%)
Aug 06, 2015	3.542	3.584	3.440	3.491	668,053	-0.09(-2.61%)
Aug 05, 2015	3.533	3.703	3.533	3.584	909,892	+0.07(+1.93%)
Aug 04, 2015	3.508	3.660	3.499	3.516	844,063	+0.01(+0.24%)
Aug 03, 2015	3.643	3.660	3.499	3.508	1,395,209	-0.15(-4.18%)
Jul 31, 2015	3.728	3.745	3.584	3.660	1,128,144	-0.08(-2.05%)
Jul 30, 2015	3.847	3.983	3.626	3.737	1,341,062	-0.11(-2.87%)
Jul 29, 2015	3.813	3.890	3.754	3.847	843,039	+0.01(+0.22%)
Jul 28, 2015	3.856	3.864	3.694	3.839	1,570,528	+0.01(+0.22%)
Jul 27, 2015	3.847	3.966	3.686	3.830	918,510	+0.04(+1.12%)
Jul 24, 2015	3.847	3.856	3.694	3.788	926,324	-0.08(-2.19%)
Jul 23, 2015	3.983	4.085	3.864	3.873	787,322	-0.14(-3.59%)
Jul 22, 2015	3.915	4.085	3.915	4.017	523,648	+0.06(+1.50%)
Jul 21, 2015	3.932	4.068	3.924	3.958	492,566	+0.01(+0.22%)
Jul 20, 2015	3.975	4.028	3.915	3.949	626,533	-0.03(-0.64%)
Jul 17, 2015	4.043	4.043	3.924	3.975	553,909	-0.06(-1.47%)
Jul 16, 2015	4.162	4.178	4.026	4.034	703,058	-0.08(-2.06%)
Jul 15, 2015	4.017	4.136	4.017	4.119	1,085,740	+0.10(+2.54%)
Jul 14, 2015	4.009	4.068	3.953	4.017	1,270,703	-0.03(-0.84%)
Jul 13, 2015	4.085	4.119	3.949	4.051	2,099,851	+0.01(+0.21%)
Jul 10, 2015	3.958	4.043	3.958	4.043	1,493,037	+0.08(+2.15%)
Jul 09, 2015	3.932	3.992	3.762	3.958	2,257,567	+0.11(+2.87%)
Jul 08, 2015	3.771	3.941	3.720	3.847	1,954,282	+0.06(+1.57%)
Jul 07, 2015	3.805	3.830	3.533	3.788	2,369,645	-0.02(-0.45%)
Jul 06, 2015	3.975	4.060	3.720	3.805	3,167,620	-0.22(-5.49%)
Jul 02, 2015	4.119	4.026	4.026	4.026	2,026,170	-0.13(-3.07%)
Jul 01, 2015	4.162	4.263	4.000	4.153	4,337,462	+0.06(+1.45%)
Jun 30, 2015	4.764	4.781	3.949	4.094	7,576,442	-0.65(-13.77%)
Jun 29, 2015	5.223	5.266	4.527	4.748	5,992,499	-0.71(-13.06%)
Jun 26, 2015	5.503	5.580	5.410	5.461	1,434,006	-0.03(-0.62%)
Jun 25, 2015	5.495	5.495	5.427	5.495	1,108,753	+0.06(+1.09%)
Jun 24, 2015	5.495	5.546	5.410	5.435	538,865	-0.11(-1.99%)
Jun 23, 2015	5.427	5.546	5.427	5.546	1,108,118	+0.09(+1.71%)
Jun 22, 2015	5.444	5.512	5.423	5.452	519,713	+0.05(+0.94%)
Jun 19, 2015	5.418	5.452	5.384	5.401	1,558,962	-0.03(-0.47%)
Jun 18, 2015	5.308	5.435	5.266	5.427	1,101,158	+0.14(+2.57%)
Jun 17, 2015	5.486	5.503	5.249	5.291	554,600	-0.19(-3.41%)
Jun 16, 2015	5.384	5.503	5.351	5.478	563,963	+0.06(+1.10%)
Jun 15, 2015	5.384	5.461	5.300	5.418	716,512	-0.03(-0.47%)
Jun 12, 2015	5.393	5.444	5.367	5.444	504,051	+0.03(+0.63%)
Jun 11, 2015	5.367	5.427	5.325	5.410	532,512	+0.03(+0.47%)
Jun 10, 2015	5.325	5.410	5.300	5.384	909,792	+0.10(+1.93%)
Jun 09, 2015	5.283	5.342	5.244	5.283	702,251	-0.01(-0.16%)
Jun 08, 2015	5.325	5.342	5.274	5.291	411,723	-0.02(-0.32%)
Jun 05, 2015	5.376	5.401	5.181	5.308	754,325	+0.08(+1.46%)
Jun 04, 2015	5.232	5.283	5.164	5.232	635,838	-0.05(-0.96%)
Jun 03, 2015	5.223	5.291	5.181	5.283	1,414,831	+0.09(+1.80%)
Jun 02, 2015	5.164	5.223	5.121	5.189	804,968	+0.03(+0.49%)
Jun 01, 2015	5.232	5.198	5.062	5.164	724,446	-0.03(-0.65%)
May 29, 2015	5.215	5.215	5.121	5.198	796,761	-0.02(-0.33%)
May 28, 2015	5.249	5.274	5.198	5.215	1,258,937	-0.05(-0.97%)
May 27, 2015	5.359	5.359	5.249	5.266	1,537,419	-0.08(-1.59%)
May 26, 2015	5.435	5.452	5.249	5.351	1,333,071	-0.10(-1.87%)
May 22, 2015	5.503	5.452	5.452	5.452	1,067,601	-0.05(-0.93%)
May 21, 2015	5.605	5.605	5.435	5.503	695,465	-0.10(-1.82%)
May 20, 2015	5.571	5.631	5.520	5.605	710,378	+0.01(+0.15%)
May 19, 2015	5.512	5.631	5.452	5.597	994,303	+0.08(+1.54%)
May 18, 2015	5.384	5.512	5.351	5.512	747,405	+0.16(+3.02%)
May 15, 2015	5.461	5.461	5.266	5.351	855,985	-0.12(-2.17%)
May 14, 2015	5.418	5.469	5.376	5.469	984,573	+0.08(+1.42%)
May 13, 2015	5.317	5.410	5.274	5.393	1,028,482	+0.08(+1.44%)
May 12, 2015	5.359	5.384	5.266	5.317	727,318	-0.04(-0.79%)
May 11, 2015	5.325	5.418	5.291	5.359	704,139	+0.02(+0.32%)
May 08, 2015	5.240	5.351	5.155	5.342	1,022,581	+0.10(+1.94%)
May 07, 2015	5.172	5.266	5.096	5.240	1,750,387	+0.08(+1.65%)
May 06, 2015	5.087	5.181	5.011	5.155	1,188,742	+0.17(+3.41%)
May 05, 2015	5.104	5.215	4.892	4.985	1,678,440	-0.23(-4.40%)
May 04, 2015	5.215	5.257	5.172	5.215	1,068,054	+0.01(+0.16%)

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.

Financial News

First Bancorp (NY: FBP )

Historical Prices

Popular Pages