Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	9.786	9.838	9.518	9.533	2,209,432	-0.25(-2.59%)
Nov 27, 2015	9.771	9.846	9.711	9.786	908,826	+0.02(+0.23%)
Nov 25, 2015	9.719	9.764	9.764	9.764	1,523,206	+0.07(+0.77%)
Nov 24, 2015	9.503	9.711	9.481	9.689	1,279,022	+0.06(+0.62%)
Nov 23, 2015	9.540	9.682	9.458	9.630	1,062,337	+0.11(+1.17%)
Nov 20, 2015	9.563	9.711	9.428	9.518	1,728,946	+0.04(+0.47%)
Nov 19, 2015	9.592	9.600	9.384	9.473	1,217,614	-0.12(-1.24%)
Nov 18, 2015	9.421	9.615	9.328	9.592	1,388,955	+0.16(+1.66%)
Nov 17, 2015	9.600	9.756	9.361	9.436	779,147	-0.13(-1.32%)
Nov 16, 2015	9.153	9.600	9.153	9.563	1,344,499	+0.38(+4.14%)
Nov 13, 2015	9.399	9.466	8.994	9.183	2,086,514	-0.34(-3.52%)
Nov 12, 2015	9.637	9.890	9.488	9.518	888,050	-0.16(-1.69%)
Nov 11, 2015	10.04	10.04	9.644	9.682	960,354	-0.36(-3.56%)
Nov 10, 2015	9.883	10.12	9.831	10.04	706,940	+0.15(+1.51%)
Nov 09, 2015	9.980	10.02	9.734	9.890	639,385	-0.13(-1.34%)
Nov 06, 2015	10.05	10.07	9.901	10.02	566,567	-0.04(-0.37%)
Nov 05, 2015	10.04	10.17	9.875	10.06	620,549	+0.04(+0.37%)
Nov 04, 2015	10.12	10.19	9.913	10.02	925,534	-0.07(-0.74%)
Nov 03, 2015	9.927	10.16	9.854	10.10	984,311	+0.19(+1.88%)
Nov 02, 2015	9.667	9.942	9.495	9.913	1,073,907	+0.24(+2.46%)
Oct 30, 2015	9.592	9.816	9.399	9.674	1,368,216	+0.06(+0.62%)
Oct 29, 2015	9.793	9.831	9.600	9.615	1,295,665	-0.18(-1.83%)
Oct 28, 2015	9.615	9.916	9.548	9.793	1,688,236	+0.22(+2.33%)
Oct 27, 2015	9.689	9.734	9.473	9.570	848,032	-0.10(-1.08%)
Oct 26, 2015	9.667	9.801	9.577	9.674	783,209	+0.02(+0.23%)
Oct 23, 2015	9.898	9.898	9.495	9.652	1,945,547	-0.16(-1.59%)
Oct 22, 2015	9.898	9.994	9.697	9.808	959,513	-0.06(-0.60%)
Oct 21, 2015	10.08	10.18	9.846	9.868	1,313,472	-0.21(-2.07%)
Oct 20, 2015	9.913	10.32	9.913	10.08	2,010,120	+0.26(+2.66%)
Oct 19, 2015	9.704	9.987	9.630	9.816	1,294,137	+0.10(+1.07%)
Oct 16, 2015	9.704	9.749	9.533	9.711	970,991	+0.03(+0.31%)
Oct 15, 2015	9.277	9.726	9.277	9.682	2,081,155	+0.36(+3.87%)
Oct 14, 2015	9.409	9.520	9.225	9.321	1,644,644	+0.01(+0.08%)
Oct 13, 2015	9.446	9.608	9.240	9.314	1,077,663	-0.13(-1.40%)
Oct 12, 2015	9.718	9.718	9.365	9.446	940,743	-0.09(-0.93%)
Oct 09, 2015	9.468	9.560	9.365	9.534	993,398	+0.06(+0.62%)
Oct 08, 2015	9.372	9.520	9.343	9.476	1,616,374	+0.27(+2.96%)
Oct 07, 2015	9.233	9.372	9.100	9.203	1,528,798	+0.01(+0.16%)
Oct 06, 2015	9.129	9.328	9.056	9.188	835,795	+0.07(+0.73%)
Oct 05, 2015	8.820	9.188	8.806	9.122	1,506,732	+0.32(+3.68%)
Oct 02, 2015	8.592	8.806	8.518	8.798	1,123,222	+0.14(+1.62%)
Oct 01, 2015	8.879	8.887	8.585	8.658	1,313,198	-0.26(-2.89%)
Sep 30, 2015	8.909	9.188	8.798	8.916	1,217,774	+0.13(+1.42%)
Sep 29, 2015	9.049	9.225	8.710	8.791	1,731,660	-0.26(-2.85%)
Sep 28, 2015	9.350	9.439	9.041	9.049	1,829,708	-0.37(-3.91%)
Sep 25, 2015	9.586	9.586	9.350	9.417	2,006,333	-0.13(-1.39%)
Sep 24, 2015	9.623	9.660	9.306	9.549	2,026,367	-0.07(-0.77%)
Sep 23, 2015	9.770	9.822	9.554	9.623	1,228,540	-0.16(-1.66%)
Sep 22, 2015	9.770	9.844	9.652	9.785	1,492,210	-0.04(-0.45%)
Sep 21, 2015	9.755	10.06	9.726	9.829	1,808,215	+0.07(+0.68%)
Sep 18, 2015	9.652	9.792	9.579	9.763	4,622,600	+0.01(+0.15%)
Sep 17, 2015	9.395	9.939	9.395	9.748	1,762,826	+0.15(+1.53%)
Sep 16, 2015	9.638	9.763	9.483	9.601	1,729,239	-0.01(-0.15%)
Sep 15, 2015	9.689	9.765	9.461	9.615	2,336,365	-0.10(-0.99%)
Sep 14, 2015	9.424	9.733	9.409	9.711	2,459,579	+0.52(+5.60%)
Sep 11, 2015	9.343	9.549	9.063	9.196	3,636,172	-0.22(-2.35%)
Sep 10, 2015	8.599	9.468	8.592	9.417	7,025,475	+0.73(+8.39%)
Sep 09, 2015	11.04	11.46	8.430	8.688	12,839,723	-3.31(-27.61%)
Sep 08, 2015	11.82	12.05	11.67	12.00	2,209,033	+0.33(+2.84%)
Sep 04, 2015	11.67	11.67	11.67	11.67	1,400,204	+0.00(+0.00%)
Sep 03, 2015	11.54	11.76	11.52	11.67	849,203	+0.08(+0.70%)
Sep 02, 2015	11.32	11.59	11.27	11.59	1,100,353	+0.36(+3.21%)
Sep 01, 2015	11.30	11.51	11.16	11.23	1,234,055	-0.27(-2.31%)
Aug 31, 2015	11.56	11.57	11.36	11.49	1,372,852	-0.04(-0.38%)
Aug 28, 2015	11.58	11.64	11.40	11.54	977,358	-0.01(-0.13%)
Aug 27, 2015	11.34	11.60	11.16	11.55	1,696,168	+0.33(+2.95%)
Aug 26, 2015	11.20	11.40	10.80	11.22	3,615,210	+0.27(+2.49%)
Aug 25, 2015	11.82	11.82	10.94	10.95	2,406,685	-0.59(-5.11%)
Aug 24, 2015	11.63	11.88	11.27	11.54	2,648,940	-0.52(-4.34%)
Aug 21, 2015	11.99	12.33	11.84	12.06	1,495,537	-0.21(-1.68%)
Aug 20, 2015	12.54	12.62	12.25	12.27	993,771	-0.35(-2.80%)
Aug 19, 2015	12.70	12.72	12.46	12.62	722,247	-0.07(-0.58%)
Aug 18, 2015	13.33	13.37	12.60	12.69	1,063,763	-0.58(-4.38%)
Aug 17, 2015	13.11	13.35	13.11	13.27	704,048	+0.17(+1.29%)
Aug 14, 2015	12.81	13.17	12.80	13.11	3,474,972	+0.32(+2.53%)
Aug 13, 2015	12.64	13.01	12.59	12.78	1,289,869	+0.18(+1.46%)
Aug 12, 2015	12.57	12.69	12.41	12.60	1,387,656	-0.06(-0.47%)
Aug 11, 2015	12.85	12.99	12.58	12.66	1,218,596	-0.24(-1.83%)
Aug 10, 2015	12.71	13.04	12.63	12.89	1,485,941	+0.27(+2.10%)
Aug 07, 2015	12.80	12.84	12.49	12.63	1,093,748	-0.23(-1.78%)
Aug 06, 2015	13.02	13.11	12.74	12.85	1,148,944	-0.13(-1.02%)
Aug 05, 2015	13.17	13.31	12.95	12.99	1,321,739	-0.07(-0.56%)
Aug 04, 2015	12.55	13.17	12.48	13.06	2,071,021	+0.47(+3.77%)
Aug 03, 2015	12.65	12.74	12.28	12.59	3,008,619	-6.61(-34.42%)
Jul 31, 2015	19.12	19.38	18.99	19.19	1,524,087	+0.04(+0.23%)
Jul 30, 2015	19.08	19.24	18.75	19.15	1,514,583	-0.08(-0.42%)
Jul 29, 2015	19.25	19.49	19.16	19.23	1,036,476	-0.01(-0.04%)
Jul 28, 2015	19.49	19.50	19.03	19.24	1,637,536	-0.28(-1.46%)
Jul 27, 2015	19.69	19.70	19.35	19.52	1,241,960	-0.31(-1.55%)
Jul 24, 2015	20.00	20.14	19.55	19.83	1,174,253	-0.08(-0.40%)
Jul 23, 2015	20.89	20.96	19.48	19.91	2,209,900	-0.86(-4.15%)
Jul 22, 2015	20.68	21.05	20.63	20.77	1,128,885	+0.06(+0.28%)
Jul 21, 2015	20.80	20.84	20.58	20.71	747,486	-0.02(-0.11%)
Jul 20, 2015	20.93	21.09	20.72	20.73	988,469	-0.19(-0.91%)
Jul 17, 2015	20.93	21.17	20.89	20.92	911,264	+0.07(+0.35%)
Jul 16, 2015	20.62	21.02	20.56	20.85	1,583,886	+0.30(+1.46%)
Jul 15, 2015	20.81	20.91	20.44	20.55	1,365,650	-0.26(-1.23%)
Jul 14, 2015	20.49	20.99	20.27	20.81	1,672,123	+0.38(+1.86%)
Jul 13, 2015	19.72	20.51	19.70	20.43	1,848,276	+0.85(+4.36%)
Jul 10, 2015	19.70	19.77	19.49	19.57	1,359,933	+0.04(+0.22%)
Jul 09, 2015	19.23	19.79	19.22	19.53	1,875,491	+0.30(+1.56%)
Jul 08, 2015	18.89	19.31	18.81	19.23	2,058,700	+0.22(+1.15%)
Jul 07, 2015	19.03	19.19	18.75	19.01	1,519,105	-0.03(-0.15%)
Jul 06, 2015	18.87	19.20	18.69	19.04	963,121	+0.07(+0.35%)
Jul 02, 2015	18.87	18.97	18.97	18.97	1,549,289	+0.18(+0.97%)
Jul 01, 2015	19.08	19.12	18.67	18.79	3,071,330	-0.16(-0.85%)
Jun 30, 2015	18.92	19.05	18.79	18.95	1,345,281	+0.12(+0.66%)
Jun 29, 2015	18.79	19.42	18.62	18.83	3,239,560	-0.18(-0.96%)
Jun 26, 2015	19.05	19.35	18.72	19.01	2,898,525	+0.07(+0.39%)
Jun 25, 2015	18.81	19.29	18.41	18.94	3,493,849	-0.28(-1.48%)
Jun 24, 2015	19.43	19.58	19.20	19.22	1,499,018	-0.31(-1.61%)
Jun 23, 2015	19.71	19.79	19.48	19.54	1,183,055	-0.14(-0.71%)
Jun 22, 2015	19.71	19.75	19.44	19.68	966,442	+0.08(+0.41%)
Jun 19, 2015	19.33	19.70	19.21	19.60	2,137,150	+0.32(+1.67%)
Jun 18, 2015	19.24	19.41	19.16	19.27	1,057,282	+0.05(+0.27%)
Jun 17, 2015	18.95	19.35	18.92	19.22	908,981	+0.26(+1.39%)
Jun 16, 2015	19.03	19.04	18.69	18.96	1,270,969	-0.07(-0.35%)
Jun 15, 2015	18.96	19.13	18.75	19.03	1,616,843	+0.15(+0.77%)
Jun 12, 2015	18.81	19.03	18.73	18.88	811,658	-0.01(-0.04%)
Jun 11, 2015	18.91	19.05	18.72	18.89	1,126,104	+0.03(+0.15%)
Jun 10, 2015	18.57	18.91	18.56	18.86	1,510,141	+0.32(+1.73%)
Jun 09, 2015	18.35	18.56	18.25	18.54	1,292,633	+0.16(+0.87%)
Jun 08, 2015	18.38	18.56	18.24	18.38	1,967,315	+0.36(+1.99%)
Jun 05, 2015	17.96	18.11	17.83	18.02	877,102	+0.01(+0.04%)
Jun 04, 2015	17.61	18.08	17.49	18.01	1,865,114	+0.35(+1.98%)
Jun 03, 2015	17.53	17.76	17.49	17.66	839,742	+0.15(+0.83%)
Jun 02, 2015	17.16	17.57	17.12	17.51	996,231	+0.27(+1.57%)
Jun 01, 2015	17.21	17.46	17.08	17.24	901,939	+0.07(+0.43%)
May 29, 2015	17.26	17.35	17.14	17.17	561,430	-0.07(-0.42%)
May 28, 2015	17.08	17.26	16.97	17.24	426,559	+0.16(+0.94%)
May 27, 2015	16.91	17.26	16.91	17.08	856,417	+0.18(+1.04%)
May 26, 2015	16.84	17.06	16.81	16.91	590,491	+0.06(+0.35%)
May 22, 2015	16.71	16.85	16.85	16.85	974,281	+0.14(+0.83%)
May 21, 2015	16.24	16.78	16.19	16.71	891,949	+0.43(+2.65%)
May 20, 2015	16.27	16.33	15.97	16.28	510,158	+0.06(+0.36%)
May 19, 2015	16.13	16.52	16.09	16.22	410,378	+0.08(+0.50%)
May 18, 2015	16.07	16.20	16.00	16.14	474,733	+0.02(+0.14%)
May 15, 2015	16.13	16.31	16.03	16.12	417,420	-0.03(-0.18%)
May 14, 2015	16.15	16.37	15.95	16.15	1,204,090	+0.04(+0.23%)
May 13, 2015	16.32	16.33	16.05	16.11	410,213	-0.18(-1.12%)
May 12, 2015	16.46	16.51	16.19	16.30	459,017	-0.23(-1.41%)
May 11, 2015	16.54	16.65	16.49	16.53	306,798	+0.02(+0.13%)
May 08, 2015	16.72	16.86	16.46	16.51	487,640	-0.13(-0.79%)
May 07, 2015	16.27	16.83	16.17	16.64	577,429	+0.43(+2.66%)
May 06, 2015	16.30	16.40	16.01	16.21	1,028,851	-0.08(-0.49%)
May 05, 2015	16.43	16.67	16.24	16.29	900,311	-0.24(-1.46%)
May 04, 2015	16.57	16.83	16.49	16.53	661,877	-0.04(-0.26%)
May 01, 2015	16.02	16.68	16.01	16.57	645,972	+0.58(+3.65%)
Apr 30, 2015	16.34	16.62	15.87	15.99	954,916	-0.44(-2.67%)
Apr 29, 2015	16.89	16.90	16.37	16.43	762,585	-0.53(-3.10%)
Apr 28, 2015	16.84	17.01	16.51	16.95	637,951	+0.10(+0.61%)
Apr 27, 2015	16.92	17.25	16.81	16.85	479,775	-0.06(-0.35%)
Apr 24, 2015	16.85	17.01	16.73	16.91	505,108	+0.15(+0.87%)
Apr 23, 2015	16.62	16.90	16.56	16.76	583,047	+0.19(+1.15%)
Apr 22, 2015	17.14	17.23	16.51	16.57	1,153,771	-0.53(-3.12%)
Apr 21, 2015	17.13	17.23	16.88	17.11	585,452	+0.07(+0.39%)
Apr 20, 2015	17.05	17.25	16.92	17.04	675,143	+0.14(+0.82%)
Apr 17, 2015	16.93	17.11	16.81	16.90	1,354,495	-0.26(-1.53%)
Apr 16, 2015	17.14	17.34	17.06	17.16	420,116	+0.01(+0.09%)
Apr 15, 2015	17.18	17.31	17.05	17.15	510,494	+0.12(+0.73%)
Apr 14, 2015	17.32	17.47	16.79	17.03	1,124,271	-0.29(-1.69%)
Apr 13, 2015	16.55	17.41	16.49	17.32	2,354,857	+1.05(+6.46%)
Apr 10, 2015	16.32	16.43	16.24	16.27	646,207	-0.05(-0.31%)
Apr 09, 2015	16.51	16.65	16.25	16.32	750,065	-0.19(-1.15%)
Apr 08, 2015	16.57	16.85	16.47	16.51	642,739	-0.05(-0.31%)
Apr 07, 2015	16.98	17.08	16.55	16.56	748,288	-0.37(-2.16%)
Apr 06, 2015	16.89	17.16	16.83	16.92	762,676	-0.13(-0.77%)
Apr 02, 2015	16.99	17.05	17.05	17.05	837,720	+0.12(+0.69%)
Apr 01, 2015	17.48	17.48	16.92	16.94	736,983	-0.40(-2.32%)
Mar 31, 2015	17.22	17.59	17.22	17.34	609,630	+0.03(+0.17%)
Mar 30, 2015	17.02	17.38	16.99	17.31	692,287	+0.33(+1.93%)
Mar 27, 2015	16.59	17.03	16.59	16.98	895,414	+0.38(+2.29%)
Mar 26, 2015	16.53	16.77	16.43	16.60	660,693	+0.02(+0.13%)
Mar 25, 2015	16.91	16.92	16.57	16.58	877,694	-0.26(-1.56%)
Mar 24, 2015	16.79	17.07	16.79	16.84	734,380	+0.07(+0.39%)
Mar 23, 2015	16.79	16.99	16.71	16.78	1,447,115	-0.09(-0.52%)
Mar 20, 2015	16.98	17.14	16.77	16.86	1,897,512	-0.05(-0.30%)
Mar 19, 2015	17.00	17.13	16.88	16.92	583,974	-0.04(-0.26%)
Mar 18, 2015	17.04	17.12	16.64	16.96	1,136,624	-0.15(-0.90%)
Mar 17, 2015	17.04	17.27	17.01	17.11	463,596	+0.07(+0.43%)
Mar 16, 2015	17.30	17.41	16.99	17.04	638,304	-0.17(-0.98%)
Mar 13, 2015	17.34	17.43	17.01	17.21	1,199,578	-0.07(-0.38%)
Mar 12, 2015	17.38	17.43	17.13	17.27	1,503,368	-0.04(-0.25%)
Mar 11, 2015	16.33	17.38	16.32	17.32	2,347,105	+0.99(+6.08%)
Mar 10, 2015	17.59	18.09	16.28	16.32	5,317,451	-1.83(-10.06%)
Mar 09, 2015	17.95	18.25	17.90	18.15	784,359	+0.20(+1.14%)
Mar 06, 2015	18.11	18.35	17.89	17.95	697,125	-0.25(-1.36%)
Mar 05, 2015	18.35	18.46	18.18	18.19	571,503	-0.10(-0.56%)
Mar 04, 2015	18.35	18.59	18.27	18.30	2,352,031	-0.05(-0.28%)
Mar 03, 2015	18.58	18.64	18.22	18.35	1,023,851	-0.23(-1.26%)
Mar 02, 2015	18.17	18.82	18.15	18.58	1,473,858	+0.40(+2.21%)
Feb 27, 2015	18.89	18.90	18.08	18.18	3,004,654	-0.74(-3.94%)
Feb 26, 2015	18.00	19.14	17.70	18.92	3,734,298	+1.22(+6.89%)
Feb 25, 2015	17.81	17.89	17.49	17.70	894,535	-0.14(-0.78%)
Feb 24, 2015	18.07	18.07	17.62	17.84	435,963	-0.20(-1.09%)
Feb 23, 2015	18.03	18.11	17.78	18.04	457,535	+0.04(+0.24%)
Feb 20, 2015	17.69	18.01	17.57	18.00	388,445	+0.27(+1.52%)
Feb 19, 2015	18.06	18.08	17.68	17.73	960,085	-0.31(-1.70%)
Feb 18, 2015	17.82	18.06	17.77	18.03	344,395	+0.23(+1.31%)
Feb 17, 2015	17.86	18.03	17.70	17.80	367,305	-0.09(-0.53%)
Feb 13, 2015	17.90	17.89	17.89	17.89	377,220	+0.05(+0.29%)
Feb 12, 2015	17.78	18.04	17.57	17.84	602,160	+0.14(+0.78%)
Feb 11, 2015	17.68	17.95	17.57	17.70	632,822	-0.02(-0.12%)
Feb 10, 2015	17.45	17.85	17.19	17.73	493,186	+0.39(+2.27%)
Feb 09, 2015	17.54	17.70	17.25	17.33	337,682	-0.33(-1.86%)
Feb 06, 2015	17.92	17.97	17.53	17.66	428,642	-0.22(-1.23%)
Feb 05, 2015	17.89	18.15	17.78	17.88	475,707	+0.05(+0.29%)
Feb 04, 2015	17.73	17.98	17.73	17.83	761,470	+0.08(+0.45%)
Feb 03, 2015	17.52	17.83	17.38	17.75	775,968	+0.37(+2.10%)
Feb 02, 2015	17.11	17.39	16.72	17.38	787,765	+0.23(+1.36%)
Jan 30, 2015	17.46	17.46	17.02	17.15	745,902	-0.38(-2.17%)
Jan 29, 2015	17.15	17.54	16.98	17.53	421,650	+0.39(+2.30%)
Jan 28, 2015	17.84	17.95	17.11	17.13	488,387	-0.65(-3.65%)
Jan 27, 2015	17.59	17.92	17.59	17.78	344,565	-0.03(-0.16%)
Jan 26, 2015	17.53	17.84	17.32	17.81	619,102	+0.24(+1.37%)
Jan 23, 2015	16.94	17.66	16.88	17.57	1,411,498	+0.70(+4.15%)
Jan 22, 2015	16.59	17.00	16.48	16.87	975,766	+0.38(+2.30%)
Jan 21, 2015	16.47	16.67	16.35	16.49	578,112	+0.08(+0.49%)
Jan 20, 2015	16.83	16.98	16.24	16.41	1,093,800	-0.39(-2.35%)
Jan 16, 2015	16.75	16.94	16.60	16.81	1,072,886	-0.01(-0.04%)
Jan 15, 2015	17.47	17.62	16.68	16.81	1,155,133	-0.62(-3.56%)
Jan 14, 2015	17.27	17.71	17.21	17.43	835,283	-0.09(-0.50%)
Jan 13, 2015	18.11	18.22	17.16	17.52	1,228,585	-0.44(-2.44%)
Jan 12, 2015	18.11	18.19	17.81	17.96	790,428	-0.15(-0.81%)
Jan 09, 2015	18.13	18.22	17.80	18.11	944,273	+0.05(+0.28%)
Jan 08, 2015	17.66	18.11	17.38	18.05	1,221,059	+0.85(+4.92%)
Jan 07, 2015	17.02	17.34	16.89	17.21	1,049,617	+0.39(+2.34%)
Jan 06, 2015	17.30	17.40	16.54	16.81	1,946,625	-0.46(-2.66%)
Jan 05, 2015	17.05	17.67	17.02	17.27	1,081,923	+0.12(+0.68%)
Jan 02, 2015	17.08	17.19	16.75	17.16	467,542	+0.20(+1.21%)
Dec 31, 2014	17.15	16.95	16.95	16.95	951,818	-0.11(-0.64%)
Dec 30, 2014	17.13	17.37	17.05	17.06	516,751	-0.09(-0.55%)
Dec 29, 2014	17.16	17.25	17.02	17.16	817,632	+0.01(+0.04%)
Dec 26, 2014	17.22	17.41	16.89	17.15	432,957	+0.02(+0.13%)
Dec 24, 2014	16.94	17.13	17.13	17.13	828,406	+0.28(+1.65%)
Dec 23, 2014	16.78	17.45	16.71	16.85	727,926	-0.03(-0.17%)
Dec 22, 2014	16.69	16.97	16.67	16.88	988,391	+0.18(+1.05%)
Dec 19, 2014	17.13	17.13	16.58	16.70	1,264,529	-0.45(-2.64%)
Dec 18, 2014	17.06	17.23	16.85	17.16	693,534	+0.15(+0.90%)
Dec 17, 2014	16.27	17.06	16.24	17.00	1,074,214	+0.74(+4.58%)
Dec 16, 2014	16.77	16.85	16.25	16.26	1,054,941	-0.50(-3.01%)
Dec 15, 2014	16.69	16.90	16.41	16.76	869,678	+0.24(+1.46%)
Dec 12, 2014	16.28	16.90	16.26	16.52	1,244,224	+0.04(+0.22%)
Dec 11, 2014	16.51	17.10	16.46	16.49	1,305,796	+0.15(+0.94%)
Dec 10, 2014	16.39	16.85	16.16	16.33	1,264,664	-0.07(-0.40%)
Dec 09, 2014	16.01	16.41	15.51	16.40	1,880,331	+0.15(+0.90%)
Dec 08, 2014	16.51	16.65	16.05	16.25	844,892	-0.27(-1.63%)
Dec 05, 2014	15.40	16.85	15.38	16.52	2,579,628	+1.17(+7.61%)
Dec 04, 2014	14.78	15.73	13.91	15.35	5,473,301	-0.88(-5.44%)
Dec 03, 2014	16.02	16.49	15.96	16.24	1,106,477	+0.21(+1.32%)
Dec 02, 2014	16.17	16.42	15.94	16.03	634,841	-0.18(-1.08%)

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

Barnes & Noble (NY: BKS )

Historical Prices

Popular Pages