Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	12.16	12.17	11.86	11.95	1,538,188	-0.43(-3.50%)
Apr 28, 2016	11.92	12.65	11.87	12.38	1,727,140	+0.46(+3.82%)
Apr 27, 2016	12.08	12.08	11.59	11.92	3,392,580	-0.34(-2.76%)
Apr 26, 2016	12.24	12.39	12.20	12.26	1,068,168	+0.10(+0.78%)
Apr 25, 2016	12.25	12.29	12.03	12.17	793,108	-0.15(-1.25%)
Apr 22, 2016	12.12	12.40	12.10	12.32	954,433	+0.21(+1.70%)
Apr 21, 2016	12.23	12.34	12.06	12.12	780,301	-0.10(-0.84%)
Apr 20, 2016	12.26	12.31	12.19	12.22	895,598	-0.05(-0.42%)
Apr 19, 2016	12.29	12.34	12.21	12.27	881,642	+0.01(+0.06%)
Apr 18, 2016	12.18	12.31	12.06	12.26	962,944	-0.01(-0.12%)
Apr 15, 2016	12.22	12.35	12.20	12.28	1,025,946	+0.06(+0.48%)
Apr 14, 2016	12.28	12.37	12.19	12.22	882,149	-0.04(-0.36%)
Apr 13, 2016	12.25	12.31	12.13	12.26	978,438	+0.04(+0.36%)
Apr 12, 2016	12.16	12.25	12.01	12.22	939,942	+0.06(+0.48%)
Apr 11, 2016	12.12	12.34	12.11	12.16	827,587	+0.17(+1.41%)
Apr 08, 2016	12.01	12.17	11.92	11.99	673,713	+0.06(+0.49%)
Apr 07, 2016	11.92	12.00	11.77	11.93	1,070,752	-0.04(-0.31%)
Apr 06, 2016	11.92	12.09	11.88	11.97	1,056,015	+0.01(+0.06%)
Apr 05, 2016	12.20	12.20	11.88	11.96	1,654,678	-0.25(-2.05%)
Apr 04, 2016	12.34	12.49	12.19	12.21	1,169,717	-0.16(-1.31%)
Apr 01, 2016	12.27	12.42	12.16	12.37	1,467,404	-0.01(-0.12%)
Mar 31, 2016	12.25	12.41	12.22	12.39	1,158,846	+0.15(+1.20%)
Mar 30, 2016	12.34	12.41	12.19	12.24	1,083,281	-0.08(-0.66%)
Mar 29, 2016	12.20	12.36	12.12	12.32	1,429,326	+0.09(+0.72%)
Mar 28, 2016	12.06	12.32	12.01	12.23	930,716	+0.20(+1.65%)
Mar 24, 2016	11.93	12.03	12.03	12.03	1,635,226	+0.09(+0.74%)
Mar 23, 2016	12.27	12.32	11.95	11.95	1,425,071	-0.37(-3.00%)
Mar 22, 2016	12.53	12.53	12.27	12.32	1,662,883	-0.07(-0.53%)
Mar 21, 2016	12.39	12.52	12.27	12.38	1,728,478	-0.05(-0.41%)
Mar 18, 2016	12.73	12.84	12.37	12.43	2,359,781	-0.15(-1.21%)
Mar 17, 2016	12.39	12.73	12.33	12.58	2,069,280	+0.20(+1.64%)
Mar 16, 2016	12.00	12.39	11.90	12.38	2,102,683	+0.37(+3.07%)
Mar 15, 2016	11.87	12.02	11.70	12.01	1,409,292	+0.06(+0.48%)
Mar 14, 2016	11.92	12.04	11.74	11.95	1,485,623	-0.07(-0.54%)
Mar 11, 2016	11.74	12.04	11.67	12.02	1,878,495	+0.39(+3.36%)
Mar 10, 2016	11.55	11.67	11.40	11.63	1,701,449	+0.07(+0.63%)
Mar 09, 2016	11.20	11.56	11.19	11.56	2,618,406	+0.42(+3.77%)
Mar 08, 2016	11.55	11.57	11.09	11.14	2,016,110	-0.44(-3.81%)
Mar 07, 2016	11.08	11.69	11.08	11.58	2,339,083	+0.50(+4.51%)
Mar 04, 2016	10.93	11.30	10.92	11.08	1,818,918	+0.14(+1.32%)
Mar 03, 2016	10.64	10.95	10.62	10.93	1,974,575	+0.29(+2.72%)
Mar 02, 2016	10.20	10.67	10.13	10.64	1,650,088	+0.41(+3.96%)
Mar 01, 2016	10.16	10.35	10.07	10.24	1,997,793	+0.16(+1.58%)
Feb 29, 2016	10.06	10.17	9.935	10.08	1,626,957	+0.01(+0.07%)
Feb 26, 2016	10.11	10.31	9.964	10.07	1,632,897	+0.04(+0.43%)
Feb 25, 2016	9.920	10.09	9.551	10.03	2,591,819	+0.16(+1.61%)
Feb 24, 2016	9.573	9.906	9.276	9.870	3,026,722	+0.25(+2.56%)
Feb 23, 2016	9.754	10.01	9.595	9.624	2,417,724	-0.04(-0.45%)
Feb 22, 2016	9.616	9.891	9.587	9.667	2,409,449	+0.19(+1.98%)
Feb 19, 2016	9.392	9.609	9.247	9.479	2,571,163	+0.07(+0.77%)
Feb 18, 2016	9.435	9.501	9.139	9.406	4,259,012	+0.27(+3.01%)
Feb 17, 2016	9.848	10.08	9.081	9.132	3,707,838	-0.54(-5.61%)
Feb 16, 2016	9.363	9.725	9.320	9.674	1,687,591	+0.42(+4.53%)
Feb 12, 2016	9.247	9.255	9.255	9.255	1,919,913	+0.12(+1.35%)
Feb 11, 2016	9.262	9.334	9.052	9.132	1,111,876	-0.26(-2.77%)
Feb 10, 2016	9.464	9.558	9.341	9.392	1,278,615	-0.03(-0.31%)
Feb 09, 2016	9.638	9.714	9.226	9.421	1,693,701	-0.34(-3.48%)
Feb 08, 2016	10.04	10.07	9.631	9.761	1,177,385	-0.35(-3.44%)
Feb 05, 2016	10.21	10.24	10.000	10.11	937,884	-0.12(-1.13%)
Feb 04, 2016	10.01	10.37	9.956	10.22	892,061	+0.14(+1.44%)
Feb 03, 2016	10.03	10.13	9.848	10.08	872,958	+0.12(+1.16%)
Feb 02, 2016	9.993	10.01	9.782	9.964	1,505,712	-0.12(-1.22%)
Feb 01, 2016	10.11	10.19	10.04	10.09	924,976	-0.14(-1.41%)
Jan 29, 2016	10.01	10.36	10.01	10.23	1,922,765	+0.24(+2.39%)
Jan 28, 2016	10.000	10.12	9.913	9.993	875,735	+0.11(+1.10%)
Jan 27, 2016	9.877	10.10	9.797	9.884	1,082,839	-0.03(-0.29%)
Jan 26, 2016	9.681	10.000	9.638	9.913	1,274,882	+0.23(+2.39%)
Jan 25, 2016	10.08	10.12	9.638	9.681	1,472,328	-0.37(-3.67%)
Jan 22, 2016	9.812	10.10	9.768	10.05	3,458,935	+0.41(+4.28%)
Jan 21, 2016	9.667	9.819	9.399	9.638	2,462,326	-0.04(-0.45%)
Jan 20, 2016	9.804	9.899	9.030	9.681	2,848,106	-0.30(-2.97%)
Jan 19, 2016	10.25	10.30	9.913	9.978	1,831,427	-0.17(-1.64%)
Jan 15, 2016	10.14	10.14	10.14	10.14	1,777,011	-0.22(-2.10%)
Jan 14, 2016	10.30	10.42	10.03	10.36	2,087,293	+0.12(+1.13%)
Jan 13, 2016	10.85	10.96	10.18	10.25	1,998,650	-0.58(-5.35%)
Jan 12, 2016	11.08	11.14	10.66	10.82	1,389,600	-0.19(-1.71%)
Jan 11, 2016	10.99	11.16	10.98	11.01	2,104,170	+0.05(+0.46%)
Jan 08, 2016	11.08	11.15	10.93	10.96	1,618,509	-0.09(-0.79%)
Jan 07, 2016	11.09	11.22	10.95	11.05	1,736,176	-0.22(-1.93%)
Jan 06, 2016	11.29	11.34	11.18	11.27	1,169,527	-0.17(-1.46%)
Jan 05, 2016	11.43	11.48	11.21	11.43	1,149,472	+0.01(+0.06%)
Jan 04, 2016	11.09	11.43	11.04	11.43	1,675,605	+0.22(+1.94%)
Dec 31, 2015	11.22	11.21	11.21	11.21	1,241,337	-0.01(-0.06%)
Dec 30, 2015	11.23	11.37	11.20	11.22	1,481,228	-0.08(-0.70%)
Dec 29, 2015	11.39	11.54	11.24	11.29	2,287,462	-0.07(-0.64%)
Dec 28, 2015	11.45	11.52	11.26	11.37	2,508,014	-0.11(-0.95%)
Dec 24, 2015	11.58	11.48	11.48	11.48	1,176,816	-0.10(-0.86%)
Dec 23, 2015	11.60	11.70	11.53	11.58	1,798,027	-0.01(-0.06%)
Dec 22, 2015	11.64	11.74	11.44	11.58	1,467,663	-0.06(-0.55%)
Dec 21, 2015	11.45	11.65	11.35	11.65	3,782,196	+0.21(+1.87%)
Dec 18, 2015	11.20	11.44	11.14	11.43	4,351,252	+0.19(+1.65%)
Dec 17, 2015	11.32	11.36	11.15	11.25	3,836,720	-0.04(-0.38%)
Dec 16, 2015	10.67	11.30	10.67	11.29	4,245,200	+0.68(+6.38%)
Dec 15, 2015	9.909	10.64	9.909	10.61	3,593,811	+0.79(+8.05%)
Dec 14, 2015	10.27	10.43	9.748	9.823	4,198,549	-0.33(-3.23%)
Dec 11, 2015	10.66	10.75	10.09	10.15	2,940,009	-0.65(-6.00%)
Dec 10, 2015	10.88	11.10	10.78	10.80	1,343,429	+0.05(+0.46%)
Dec 09, 2015	10.63	10.85	10.62	10.75	1,368,516	+0.05(+0.47%)
Dec 08, 2015	10.67	10.73	10.46	10.70	2,484,131	-0.03(-0.27%)
Dec 07, 2015	11.28	11.29	10.63	10.73	2,577,108	-0.75(-6.52%)
Dec 04, 2015	11.57	11.69	11.40	11.48	1,158,816	-0.14(-1.17%)
Dec 03, 2015	11.78	11.96	11.55	11.61	1,400,481	+0.08(+0.68%)
Dec 02, 2015	11.68	11.68	11.50	11.53	2,290,772	-0.15(-1.28%)
Dec 01, 2015	11.53	11.68	11.50	11.68	1,303,048	+0.18(+1.55%)
Nov 30, 2015	11.43	11.52	11.40	11.50	1,179,639	+0.05(+0.44%)
Nov 27, 2015	11.47	11.54	11.37	11.45	547,811	-0.01(-0.06%)
Nov 25, 2015	11.33	11.46	11.46	11.46	1,114,065	+0.15(+1.32%)
Nov 24, 2015	11.20	11.34	11.13	11.31	1,062,864	+0.09(+0.83%)
Nov 23, 2015	11.21	11.32	11.18	11.22	1,286,802	+0.00(+0.00%)
Nov 20, 2015	11.30	11.34	11.19	11.22	1,586,854	+0.00(+0.00%)
Nov 19, 2015	11.09	11.29	11.02	11.22	1,769,635	+0.17(+1.55%)
Nov 18, 2015	10.93	11.09	10.87	11.05	2,171,896	+0.14(+1.24%)
Nov 17, 2015	11.00	11.06	10.86	10.91	1,415,228	-0.09(-0.78%)
Nov 16, 2015	10.81	11.03	10.81	11.00	1,051,641	+0.15(+1.38%)
Nov 13, 2015	10.69	11.03	10.61	10.85	1,278,180	+0.09(+0.86%)
Nov 12, 2015	10.91	11.21	10.73	10.76	1,733,033	-0.15(-1.37%)
Nov 11, 2015	11.16	11.21	10.89	10.91	1,128,870	-0.26(-2.30%)
Nov 10, 2015	11.33	11.38	11.10	11.16	1,339,195	-0.22(-1.94%)
Nov 09, 2015	11.40	11.48	11.25	11.38	1,844,900	-0.09(-0.75%)
Nov 06, 2015	11.65	11.92	11.27	11.47	1,495,495	-0.31(-2.60%)
Nov 05, 2015	11.92	11.94	11.65	11.78	1,506,169	-0.14(-1.14%)
Nov 04, 2015	12.17	12.21	11.88	11.91	1,250,682	-0.26(-2.11%)
Nov 03, 2015	12.05	12.25	12.01	12.17	1,258,556	+0.14(+1.13%)
Nov 02, 2015	11.95	12.09	11.90	12.03	2,023,555	+0.09(+0.78%)
Oct 30, 2015	12.37	12.42	11.87	11.94	2,112,878	-0.41(-3.35%)
Oct 29, 2015	11.73	12.53	11.69	12.35	2,721,072	+0.54(+4.58%)
Oct 28, 2015	12.25	12.94	11.69	11.81	4,467,477	-0.11(-0.90%)
Oct 27, 2015	12.10	12.12	11.79	11.92	1,901,130	-0.24(-1.99%)
Oct 26, 2015	12.06	12.22	12.00	12.16	1,996,549	+0.07(+0.59%)
Oct 23, 2015	12.54	12.61	11.82	12.09	2,204,107	-0.41(-3.31%)
Oct 22, 2015	12.69	12.74	12.44	12.50	1,052,442	-0.15(-1.18%)
Oct 21, 2015	12.80	12.94	12.65	12.65	1,295,866	-0.10(-0.78%)
Oct 20, 2015	12.18	12.87	12.18	12.75	2,510,955	+0.54(+4.43%)
Oct 19, 2015	12.52	12.52	12.00	12.21	1,742,600	-0.33(-2.67%)
Oct 16, 2015	12.51	12.68	12.47	12.54	1,397,035	+0.05(+0.40%)
Oct 15, 2015	12.27	12.49	12.22	12.49	876,431	+0.24(+1.92%)
Oct 14, 2015	12.37	12.47	12.20	12.26	885,992	-0.11(-0.92%)
Oct 13, 2015	12.38	12.52	12.33	12.37	700,676	-0.05(-0.40%)
Oct 12, 2015	12.76	12.76	12.32	12.42	904,777	-0.30(-2.35%)
Oct 09, 2015	13.03	13.06	12.65	12.72	1,240,970	-0.27(-2.08%)
Oct 08, 2015	12.86	13.01	12.79	12.99	1,031,980	+0.10(+0.77%)
Oct 07, 2015	12.92	13.03	12.84	12.89	906,419	+0.04(+0.33%)
Oct 06, 2015	12.95	13.06	12.84	12.85	754,244	-0.14(-1.04%)
Oct 05, 2015	12.76	13.08	12.76	12.99	932,011	+0.33(+2.59%)
Oct 02, 2015	12.38	12.67	12.37	12.66	906,593	+0.16(+1.31%)
Oct 01, 2015	12.44	12.71	12.39	12.49	1,452,681	+0.06(+0.52%)
Sep 30, 2015	12.32	12.44	12.24	12.43	1,636,334	+0.18(+1.45%)
Sep 29, 2015	12.58	12.62	12.17	12.25	1,658,620	-0.31(-2.44%)
Sep 28, 2015	12.83	12.87	12.49	12.56	1,466,914	-0.28(-2.22%)
Sep 25, 2015	13.05	13.05	12.73	12.84	1,407,668	-0.07(-0.54%)
Sep 24, 2015	13.03	13.03	12.68	12.91	1,740,422	-0.17(-1.29%)
Sep 23, 2015	13.17	13.20	13.05	13.08	866,968	-0.06(-0.48%)
Sep 22, 2015	13.20	13.27	13.08	13.15	1,248,603	-0.18(-1.32%)
Sep 21, 2015	13.36	13.53	13.29	13.32	871,793	+0.01(+0.11%)
Sep 18, 2015	13.29	13.34	13.17	13.31	1,487,955	-0.08(-0.63%)
Sep 17, 2015	13.53	13.55	13.36	13.39	685,409	-0.12(-0.88%)
Sep 16, 2015	13.40	13.54	13.36	13.51	606,414	+0.11(+0.84%)
Sep 15, 2015	13.27	13.42	13.19	13.40	894,083	+0.13(+1.01%)
Sep 14, 2015	13.29	13.29	13.14	13.27	911,939	+0.01(+0.05%)
Sep 11, 2015	13.31	13.36	13.18	13.26	735,195	-0.09(-0.68%)
Sep 10, 2015	13.34	13.45	13.25	13.35	952,491	-0.03(-0.21%)
Sep 09, 2015	13.70	13.78	13.36	13.38	1,005,811	-0.16(-1.19%)
Sep 08, 2015	13.45	13.56	13.29	13.54	826,064	+0.24(+1.80%)
Sep 04, 2015	13.17	13.30	13.30	13.30	1,299,167	+0.06(+0.42%)
Sep 03, 2015	13.29	13.41	13.18	13.24	1,248,981	-0.06(-0.47%)
Sep 02, 2015	13.49	13.51	13.23	13.31	1,042,347	-0.08(-0.63%)
Sep 01, 2015	13.70	13.79	13.31	13.39	1,068,285	-0.52(-3.74%)
Aug 31, 2015	13.84	13.92	13.69	13.91	1,671,604	+0.01(+0.10%)
Aug 28, 2015	13.81	14.01	13.72	13.90	1,000,184	+0.06(+0.41%)
Aug 27, 2015	13.83	13.90	13.69	13.84	1,935,724	+0.15(+1.13%)
Aug 26, 2015	13.91	13.93	13.50	13.69	1,698,182	-0.01(-0.05%)
Aug 25, 2015	13.82	13.85	13.66	13.69	2,258,670	+0.13(+0.93%)
Aug 24, 2015	13.63	13.93	13.48	13.57	2,338,052	-0.61(-4.31%)
Aug 21, 2015	14.16	14.30	14.07	14.18	1,489,349	-0.13(-0.93%)
Aug 20, 2015	14.39	14.47	14.31	14.31	1,131,047	-0.18(-1.21%)
Aug 19, 2015	14.55	14.59	14.35	14.49	1,295,710	-0.16(-1.10%)
Aug 18, 2015	14.59	14.71	14.54	14.65	715,680	+0.05(+0.34%)
Aug 17, 2015	14.43	14.68	14.29	14.60	970,386	+0.12(+0.82%)
Aug 14, 2015	14.36	14.59	14.28	14.48	977,504	+0.20(+1.38%)
Aug 13, 2015	14.30	14.44	14.08	14.28	1,667,012	-0.10(-0.68%)
Aug 12, 2015	14.12	14.54	14.03	14.38	1,602,680	+0.15(+1.09%)
Aug 11, 2015	14.08	14.24	14.03	14.23	1,242,703	+0.03(+0.20%)
Aug 10, 2015	14.26	14.28	14.08	14.20	1,736,976	+0.01(+0.05%)
Aug 07, 2015	13.97	14.24	13.92	14.19	1,606,241	+0.31(+2.23%)
Aug 06, 2015	13.96	13.98	13.81	13.88	1,128,316	-0.05(-0.35%)
Aug 05, 2015	13.83	13.98	13.78	13.93	1,141,662	+0.19(+1.38%)
Aug 04, 2015	13.77	13.85	13.70	13.74	1,246,570	-0.05(-0.36%)
Aug 03, 2015	13.84	13.88	13.69	13.79	1,128,969	-0.08(-0.56%)
Jul 31, 2015	13.82	13.90	13.79	13.87	1,395,671	+0.08(+0.56%)
Jul 30, 2015	13.74	13.87	13.68	13.79	1,316,011	-0.01(-0.10%)
Jul 29, 2015	13.44	13.82	13.40	13.81	1,603,870	+0.33(+2.45%)
Jul 28, 2015	13.41	13.62	13.35	13.48	1,772,298	+0.06(+0.47%)
Jul 27, 2015	13.27	13.46	13.27	13.41	2,743,658	+0.06(+0.47%)
Jul 24, 2015	13.40	14.02	13.35	13.35	3,561,910	-0.13(-0.94%)
Jul 23, 2015	13.86	13.93	13.17	13.48	8,018,691	-0.86(-5.98%)
Jul 22, 2015	14.58	14.66	14.30	14.33	1,156,514	-0.30(-2.06%)
Jul 21, 2015	14.66	14.69	14.59	14.64	544,363	-0.04(-0.24%)
Jul 20, 2015	14.82	14.82	14.64	14.67	814,042	-0.11(-0.71%)
Jul 17, 2015	15.11	15.18	14.78	14.78	674,579	-0.30(-2.00%)
Jul 16, 2015	14.79	15.16	14.72	15.08	1,725,756	+0.45(+3.07%)
Jul 15, 2015	14.87	14.91	14.59	14.63	1,663,693	-0.17(-1.14%)
Jul 14, 2015	14.83	14.90	14.77	14.80	1,398,916	-0.06(-0.38%)
Jul 13, 2015	15.13	15.24	14.84	14.85	1,048,181	+0.00(+0.00%)
Jul 10, 2015	14.89	14.91	14.79	14.85	618,575	+0.09(+0.62%)
Jul 09, 2015	15.16	15.17	14.73	14.76	731,399	-0.22(-1.45%)
Jul 08, 2015	15.08	15.29	14.93	14.98	1,106,114	-0.26(-1.71%)
Jul 07, 2015	15.05	15.32	15.04	15.24	1,711,548	+0.17(+1.12%)
Jul 06, 2015	14.85	15.10	14.85	15.07	1,467,120	+0.12(+0.80%)
Jul 02, 2015	14.98	14.95	14.95	14.95	1,169,222	+0.01(+0.05%)
Jul 01, 2015	15.01	15.10	14.93	14.94	723,318	+0.06(+0.38%)
Jun 30, 2015	14.78	14.95	14.76	14.89	1,013,433	+0.20(+1.34%)
Jun 29, 2015	15.04	15.13	14.58	14.69	2,009,429	-0.51(-3.33%)
Jun 26, 2015	15.18	15.27	15.16	15.20	2,217,230	+0.02(+0.14%)
Jun 25, 2015	15.18	15.30	15.08	15.18	952,649	+0.04(+0.23%)
Jun 24, 2015	15.47	15.52	15.12	15.14	973,477	-0.35(-2.24%)
Jun 23, 2015	15.46	15.50	15.38	15.49	529,170	+0.08(+0.50%)
Jun 22, 2015	15.54	15.54	15.39	15.41	732,834	-0.07(-0.45%)
Jun 19, 2015	15.63	15.66	15.45	15.48	733,399	-0.15(-0.93%)
Jun 18, 2015	15.57	15.74	15.57	15.63	567,239	+0.12(+0.76%)
Jun 17, 2015	15.56	15.61	15.40	15.51	653,495	-0.05(-0.31%)
Jun 16, 2015	15.43	15.57	15.35	15.56	708,527	+0.12(+0.81%)
Jun 15, 2015	15.25	15.45	15.20	15.43	842,029	+0.08(+0.50%)
Jun 12, 2015	15.64	15.64	15.34	15.36	916,647	-0.33(-2.08%)
Jun 11, 2015	15.45	15.68	15.44	15.68	1,050,300	+0.22(+1.44%)
Jun 10, 2015	15.40	15.59	15.38	15.46	983,747	+0.12(+0.82%)
Jun 09, 2015	15.36	15.40	15.31	15.34	765,641	-0.04(-0.27%)
Jun 08, 2015	15.28	15.38	15.27	15.38	647,078	+0.10(+0.64%)
Jun 05, 2015	15.20	15.31	15.06	15.28	727,898	+0.06(+0.36%)
Jun 04, 2015	15.34	15.40	15.22	15.22	562,542	-0.16(-1.04%)
Jun 03, 2015	15.39	15.50	15.36	15.38	808,758	+0.02(+0.14%)
Jun 02, 2015	15.32	15.47	15.25	15.36	933,766	+0.01(+0.05%)
Jun 01, 2015	15.42	15.49	15.31	15.36	538,881	+0.01(+0.04%)
May 29, 2015	15.44	15.48	15.30	15.35	676,770	-0.10(-0.63%)
May 28, 2015	15.48	15.53	15.34	15.45	906,646	-0.10(-0.63%)
May 27, 2015	15.48	15.61	15.38	15.54	749,525	+0.10(+0.67%)
May 26, 2015	15.72	15.72	15.35	15.44	903,451	-0.35(-2.20%)
May 22, 2015	15.79	15.79	15.79	15.79	1,050,326	-0.01(-0.09%)
May 21, 2015	15.72	15.87	15.71	15.80	762,880	+0.06(+0.40%)
May 20, 2015	15.63	15.76	15.56	15.74	1,066,732	+0.11(+0.71%)
May 19, 2015	15.67	15.69	15.54	15.63	1,176,962	+0.01(+0.04%)
May 18, 2015	15.57	15.67	15.47	15.62	1,058,553	+0.08(+0.49%)
May 15, 2015	15.31	15.56	15.24	15.54	1,339,388	+0.27(+1.77%)
May 14, 2015	15.27	15.30	15.22	15.27	1,376,275	+0.11(+0.73%)
May 13, 2015	15.13	15.30	15.02	15.16	1,850,280	+0.07(+0.46%)
May 12, 2015	14.86	15.13	14.76	15.09	1,406,373	+0.09(+0.60%)
May 11, 2015	14.94	15.25	14.94	15.00	1,346,466	+0.19(+1.27%)
May 08, 2015	14.65	14.96	14.63	14.81	1,517,965	+0.25(+1.72%)
May 07, 2015	14.56	14.64	14.52	14.56	1,204,413	+0.02(+0.14%)
May 06, 2015	14.68	14.70	14.50	14.54	1,247,698	-0.09(-0.62%)
May 05, 2015	14.75	14.77	14.43	14.63	1,782,912	+0.22(+1.54%)
May 04, 2015	14.45	14.56	14.21	14.41	1,839,392	+0.44(+3.13%)

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

Covanta Holding Corp (NY: CVA )

Historical Prices

Popular Pages