Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	4.330	4.350	3.660	3.860	19,171,556	-0.20(-4.93%)
Apr 28, 2016	4.660	4.800	4.030	4.060	20,283,782	-0.58(-12.50%)
Apr 27, 2016	4.210	4.700	4.190	4.640	21,413,360	+0.54(+13.17%)
Apr 26, 2016	3.930	4.190	3.810	4.100	15,570,721	+0.15(+3.80%)
Apr 25, 2016	4.120	4.170	3.750	3.950	18,525,528	-0.14(-3.42%)
Apr 22, 2016	3.770	4.100	3.725	4.090	15,358,728	+0.43(+11.75%)
Apr 21, 2016	3.850	4.000	3.603	3.660	21,372,956	-0.05(-1.35%)
Apr 20, 2016	3.470	3.900	3.470	3.710	26,539,048	+0.11(+3.06%)
Apr 19, 2016	3.370	3.770	3.360	3.600	15,310,773	+0.31(+9.42%)
Apr 18, 2016	2.760	3.300	2.720	3.290	12,627,396	+0.11(+3.46%)
Apr 15, 2016	2.940	3.250	2.875	3.180	12,958,064	+0.12(+3.92%)
Apr 14, 2016	3.200	3.320	2.960	3.060	14,093,380	-0.09(-2.86%)
Apr 13, 2016	3.090	3.290	3.010	3.150	15,085,882	-0.08(-2.48%)
Apr 12, 2016	2.600	3.295	2.560	3.230	23,131,236	+0.67(+26.17%)
Apr 11, 2016	2.630	2.720	2.530	2.560	10,495,307	+0.06(+2.40%)
Apr 08, 2016	2.330	2.570	2.295	2.500	14,959,543	+0.33(+15.21%)
Apr 07, 2016	2.220	2.320	2.130	2.170	9,136,166	-0.06(-2.69%)
Apr 06, 2016	2.100	2.290	2.010	2.230	16,333,068	+0.22(+10.95%)
Apr 05, 2016	2.000	2.080	1.970	2.010	16,684,872	-0.02(-0.99%)
Apr 04, 2016	2.040	2.150	1.950	2.030	10,371,115	+0.00(+0.00%)
Apr 01, 2016	2.140	2.160	2.010	2.030	14,651,131	-0.19(-8.56%)
Mar 31, 2016	2.130	2.320	2.080	2.220	11,568,588	+0.05(+2.30%)
Mar 30, 2016	2.250	2.280	2.100	2.170	11,445,200	+0.05(+2.36%)
Mar 29, 2016	2.120	2.160	2.020	2.120	12,580,209	-0.13(-5.78%)
Mar 28, 2016	2.250	2.320	2.130	2.250	9,411,073	-0.02(-0.88%)
Mar 24, 2016	2.070	2.270	2.270	2.270	12,954,200	+0.08(+3.65%)
Mar 23, 2016	2.340	2.375	2.150	2.190	7,396,936	-0.24(-9.88%)
Mar 22, 2016	2.540	2.570	2.300	2.430	8,940,639	-0.15(-5.81%)
Mar 21, 2016	2.540	2.710	2.460	2.580	9,682,039	-0.03(-1.15%)
Mar 18, 2016	2.740	2.880	2.470	2.610	29,945,584	+0.00(+0.00%)
Mar 17, 2016	2.420	2.680	2.400	2.610	15,350,347	+0.27(+11.54%)
Mar 16, 2016	2.160	2.360	2.140	2.340	13,364,631	+0.27(+13.04%)
Mar 15, 2016	2.090	2.090	1.950	2.070	13,525,202	-0.16(-7.17%)
Mar 14, 2016	2.130	2.290	2.050	2.230	15,290,886	-0.17(-7.08%)
Mar 11, 2016	2.340	2.530	2.300	2.400	16,720,462	+0.19(+8.60%)
Mar 10, 2016	2.290	2.305	1.970	2.210	18,753,736	-0.08(-3.49%)
Mar 09, 2016	2.600	2.640	2.200	2.290	23,625,422	+0.07(+3.15%)
Mar 08, 2016	3.480	3.530	2.175	2.220	28,596,508	-1.44(-39.34%)
Mar 07, 2016	3.190	3.700	3.050	3.660	50,066,600	+0.40(+12.27%)
Mar 04, 2016	2.280	3.280	2.160	3.260	55,160,116	+1.13(+53.05%)
Mar 03, 2016	1.690	2.310	1.670	2.130	26,311,100	+0.35(+19.66%)
Mar 02, 2016	1.370	1.780	1.320	1.780	18,029,714	+0.39(+28.06%)
Mar 01, 2016	1.310	1.410	1.220	1.390	15,759,695	+0.11(+8.59%)
Feb 29, 2016	1.200	1.310	1.190	1.280	11,568,279	+0.09(+7.56%)
Feb 26, 2016	1.110	1.240	1.100	1.190	16,208,598	+0.12(+11.21%)
Feb 25, 2016	0.9400	1.120	0.9400	1.070	8,875,557	+0.12(+12.09%)
Feb 24, 2016	0.9300	1.010	0.9000	0.9546	9,612,923	-0.03(-3.29%)
Feb 23, 2016	1.070	1.110	0.9800	0.9871	10,909,566	-0.09(-8.60%)
Feb 22, 2016	1.060	1.110	1.020	1.080	10,086,909	+0.07(+6.93%)
Feb 19, 2016	1.030	1.030	0.8870	1.010	18,426,352	-0.04(-3.81%)
Feb 18, 2016	1.080	1.140	1.020	1.050	9,262,442	-0.05(-4.55%)
Feb 17, 2016	1.110	1.150	1.020	1.100	15,641,958	+0.07(+6.80%)
Feb 16, 2016	1.190	1.230	1.020	1.030	11,091,028	-0.09(-8.04%)
Feb 12, 2016	1.100	1.120	1.120	1.120	17,982,300	+0.09(+8.74%)
Feb 11, 2016	1.100	1.120	1.000	1.030	13,287,953	-0.09(-8.04%)
Feb 10, 2016	1.220	1.260	1.110	1.120	6,873,362	-0.05(-4.27%)
Feb 09, 2016	1.240	1.310	1.110	1.170	9,882,178	-0.09(-7.14%)
Feb 08, 2016	1.510	1.510	1.215	1.260	11,143,554	-0.30(-19.23%)
Feb 05, 2016	1.410	1.670	1.350	1.560	12,258,257	+0.05(+3.31%)
Feb 04, 2016	1.470	1.650	1.465	1.510	15,622,488	+0.03(+2.03%)
Feb 03, 2016	1.240	1.480	1.110	1.480	15,473,246	+0.29(+24.37%)
Feb 02, 2016	1.200	1.270	1.110	1.190	11,114,932	-0.07(-5.56%)
Feb 01, 2016	1.420	1.460	1.210	1.260	12,879,063	-0.30(-19.23%)
Jan 29, 2016	1.330	1.575	1.320	1.560	15,224,884	+0.24(+18.18%)
Jan 28, 2016	1.290	1.350	1.140	1.320	11,863,570	+0.23(+21.10%)
Jan 27, 2016	1.060	1.190	1.020	1.090	15,241,088	+0.04(+3.81%)
Jan 26, 2016	1.090	1.120	0.9800	1.050	15,572,113	+0.04(+3.96%)
Jan 25, 2016	1.290	1.320	1.000	1.010	9,904,843	-0.33(-24.63%)
Jan 22, 2016	1.390	1.520	1.330	1.340	17,846,400	+0.08(+6.35%)
Jan 21, 2016	1.040	1.350	1.030	1.260	14,426,278	+0.18(+16.67%)
Jan 20, 2016	1.030	1.100	0.8600	1.080	12,187,702	-0.02(-1.82%)
Jan 19, 2016	1.280	1.290	1.070	1.100	10,381,913	-0.12(-9.84%)
Jan 15, 2016	1.300	1.220	1.220	1.220	14,424,100	-0.20(-14.08%)
Jan 14, 2016	1.330	1.530	1.270	1.420	18,944,020	+0.08(+5.97%)
Jan 13, 2016	1.420	1.540	1.340	1.340	10,502,832	-0.07(-4.96%)
Jan 12, 2016	1.540	1.590	1.310	1.410	10,472,420	-0.08(-5.37%)
Jan 11, 2016	1.660	1.660	1.490	1.490	9,823,427	-0.14(-8.59%)
Jan 08, 2016	1.730	1.730	1.510	1.630	10,258,602	+0.02(+1.24%)
Jan 07, 2016	1.640	1.730	1.600	1.610	10,402,631	-0.10(-5.85%)
Jan 06, 2016	1.900	1.920	1.680	1.710	13,010,860	-0.30(-14.93%)
Jan 05, 2016	2.040	2.050	1.880	2.010	11,254,934	-0.03(-1.47%)
Jan 04, 2016	2.010	2.210	1.920	2.040	15,753,328	+0.02(+0.99%)
Dec 31, 2015	1.930	2.020	2.020	2.020	7,559,900	+0.05(+2.54%)
Dec 30, 2015	2.060	2.200	1.970	1.970	9,750,715	-0.19(-8.80%)
Dec 29, 2015	2.130	2.220	2.020	2.160	11,387,507	+0.13(+6.40%)
Dec 28, 2015	2.180	2.200	2.020	2.030	10,562,707	-0.27(-11.74%)
Dec 24, 2015	2.450	2.300	2.300	2.300	8,380,500	-0.17(-6.88%)
Dec 23, 2015	2.110	2.545	2.090	2.470	22,195,004	+0.43(+21.08%)
Dec 22, 2015	1.950	2.110	1.850	2.040	14,997,616	+0.15(+7.94%)
Dec 21, 2015	1.820	1.950	1.720	1.890	20,072,136	-0.01(-0.53%)
Dec 18, 2015	1.870	1.940	1.770	1.900	19,266,804	-0.02(-1.04%)
Dec 17, 2015	2.080	2.110	1.730	1.920	27,897,690	-0.17(-8.13%)
Dec 16, 2015	2.260	2.320	2.020	2.090	24,452,626	-0.20(-8.73%)
Dec 15, 2015	2.410	2.440	2.250	2.290	13,437,714	-0.05(-2.14%)
Dec 14, 2015	2.490	2.540	2.300	2.340	10,613,913	-0.20(-7.87%)
Dec 11, 2015	2.790	2.790	2.530	2.540	8,751,743	-0.32(-11.19%)
Dec 10, 2015	2.700	2.900	2.650	2.860	11,097,088	+0.11(+4.00%)
Dec 09, 2015	2.760	3.030	2.690	2.750	12,995,721	-0.03(-1.08%)
Dec 08, 2015	2.650	2.820	2.500	2.780	10,675,997	-0.01(-0.36%)
Dec 07, 2015	2.870	2.870	2.750	2.790	9,320,554	-0.23(-7.62%)
Dec 04, 2015	3.260	3.310	3.010	3.020	10,502,735	-0.33(-9.85%)
Dec 03, 2015	3.460	3.530	3.335	3.350	7,828,419	-0.04(-1.18%)
Dec 02, 2015	3.510	3.650	3.320	3.390	8,571,931	-0.30(-8.13%)
Dec 01, 2015	3.700	3.890	3.600	3.690	11,146,384	-0.01(-0.27%)
Nov 30, 2015	3.560	3.795	3.530	3.700	11,209,190	+0.15(+4.23%)
Nov 27, 2015	3.540	3.645	3.505	3.550	4,591,263	-0.09(-2.47%)
Nov 25, 2015	3.460	3.640	3.640	3.640	8,008,900	+0.13(+3.70%)
Nov 24, 2015	3.470	3.670	3.430	3.510	10,857,360	+0.12(+3.54%)
Nov 23, 2015	3.310	3.440	3.250	3.390	14,361,495	+0.10(+3.04%)
Nov 20, 2015	3.490	3.490	3.240	3.290	9,316,910	-0.17(-4.91%)
Nov 19, 2015	3.650	3.660	3.350	3.460	10,622,225	-0.23(-6.23%)
Nov 18, 2015	3.700	3.740	3.480	3.690	10,010,724	+0.08(+2.22%)
Nov 17, 2015	3.750	3.830	3.490	3.610	13,310,850	-0.14(-3.73%)
Nov 16, 2015	3.640	3.810	3.510	3.750	20,103,964	+0.21(+5.93%)
Nov 13, 2015	3.450	3.610	3.310	3.540	16,255,180	-0.02(-0.56%)
Nov 12, 2015	3.660	3.740	3.500	3.560	8,692,010	-0.21(-5.57%)
Nov 11, 2015	4.150	4.180	3.700	3.770	8,906,887	-0.43(-10.24%)
Nov 10, 2015	4.180	4.320	4.122	4.200	10,187,483	+0.01(+0.24%)
Nov 09, 2015	4.270	4.520	4.150	4.190	17,027,428	-0.05(-1.18%)
Nov 06, 2015	3.940	4.300	3.905	4.240	14,448,929	+0.23(+5.74%)
Nov 05, 2015	4.140	4.230	3.710	4.010	17,367,590	+0.04(+1.01%)
Nov 04, 2015	3.940	4.030	3.745	3.970	11,823,256	+0.06(+1.53%)
Nov 03, 2015	3.800	4.070	3.755	3.910	13,534,443	+0.21(+5.68%)
Nov 02, 2015	3.500	3.800	3.460	3.700	10,429,788	+0.16(+4.52%)
Oct 30, 2015	3.420	3.600	3.252	3.540	10,959,497	+0.17(+5.04%)
Oct 29, 2015	3.440	3.610	3.360	3.370	11,835,532	-0.12(-3.44%)
Oct 28, 2015	3.360	3.560	3.280	3.490	10,647,933	+0.22(+6.73%)
Oct 27, 2015	3.470	3.470	3.200	3.270	10,362,715	-0.32(-8.91%)
Oct 26, 2015	3.880	3.880	3.460	3.590	11,881,911	-0.27(-6.99%)
Oct 23, 2015	3.640	3.900	3.540	3.860	16,359,711	+0.14(+3.76%)
Oct 22, 2015	3.700	3.780	3.500	3.720	12,317,648	+0.15(+4.20%)
Oct 21, 2015	3.720	3.720	3.480	3.570	10,813,960	-0.17(-4.55%)
Oct 20, 2015	3.570	3.840	3.535	3.740	10,038,747	+0.16(+4.47%)
Oct 19, 2015	3.600	3.730	3.500	3.580	7,360,421	-0.15(-4.02%)
Oct 16, 2015	3.840	3.890	3.530	3.730	8,629,440	-0.08(-2.10%)
Oct 15, 2015	3.430	3.860	3.400	3.810	14,602,102	+0.30(+8.55%)
Oct 14, 2015	3.280	3.550	3.280	3.510	13,769,642	+0.21(+6.36%)
Oct 13, 2015	3.340	3.600	3.290	3.300	9,005,208	-0.17(-4.90%)
Oct 12, 2015	3.710	3.710	3.250	3.470	8,595,698	-0.25(-6.72%)
Oct 09, 2015	3.950	3.970	3.640	3.720	10,773,331	-0.14(-3.63%)
Oct 08, 2015	3.510	3.920	3.265	3.860	15,610,460	+0.42(+12.21%)
Oct 07, 2015	3.950	4.250	3.350	3.440	26,276,144	-0.38(-9.95%)
Oct 06, 2015	3.240	3.920	3.180	3.820	25,611,428	+0.62(+19.37%)
Oct 05, 2015	2.920	3.380	2.910	3.200	19,908,604	+0.37(+13.07%)
Oct 02, 2015	2.450	2.840	2.430	2.830	9,053,784	+0.33(+13.20%)
Oct 01, 2015	2.530	2.650	2.430	2.500	14,284,674	+0.06(+2.46%)
Sep 30, 2015	2.540	2.620	2.370	2.440	15,271,756	-0.09(-3.56%)
Sep 29, 2015	2.470	2.575	2.460	2.530	9,463,261	+0.07(+2.85%)
Sep 28, 2015	2.610	2.650	2.410	2.460	10,887,048	-0.22(-8.21%)
Sep 25, 2015	2.790	2.810	2.630	2.680	8,299,899	-0.06(-2.19%)
Sep 24, 2015	2.670	2.810	2.610	2.740	12,956,413	+0.05(+1.86%)
Sep 23, 2015	2.920	2.930	2.650	2.690	10,527,891	-0.13(-4.61%)
Sep 22, 2015	2.880	2.965	2.730	2.820	11,136,091	-0.12(-4.08%)
Sep 21, 2015	3.050	3.140	2.900	2.940	11,738,553	+0.04(+1.38%)
Sep 18, 2015	3.150	3.190	2.880	2.900	20,475,308	-0.32(-9.94%)
Sep 17, 2015	3.360	3.410	3.140	3.220	17,023,876	-0.09(-2.72%)
Sep 16, 2015	3.010	3.350	3.000	3.310	16,265,908	+0.36(+12.20%)
Sep 15, 2015	2.920	3.015	2.880	2.950	8,030,693	+0.04(+1.37%)
Sep 14, 2015	2.850	2.920	2.740	2.910	7,926,001	+0.02(+0.69%)
Sep 11, 2015	3.000	3.030	2.770	2.890	12,607,519	-0.16(-5.25%)
Sep 10, 2015	3.150	3.150	2.980	3.050	13,428,630	-0.04(-1.29%)
Sep 09, 2015	3.280	3.430	3.060	3.090	12,714,962	-0.25(-7.49%)
Sep 08, 2015	3.350	3.500	3.250	3.340	14,855,385	-0.22(-6.18%)
Sep 04, 2015	3.660	3.560	3.560	3.560	9,196,600	-0.18(-4.81%)
Sep 03, 2015	3.690	3.970	3.630	3.740	9,962,577	+0.03(+0.81%)
Sep 02, 2015	3.830	3.850	3.480	3.710	12,019,984	+0.06(+1.64%)
Sep 01, 2015	4.170	4.260	3.560	3.650	15,004,142	-0.69(-15.90%)
Aug 31, 2015	3.990	4.500	3.950	4.340	13,516,203	+0.18(+4.33%)
Aug 28, 2015	3.890	4.350	3.780	4.160	15,662,711	+0.21(+5.32%)
Aug 27, 2015	3.620	3.960	3.550	3.950	18,981,408	+0.52(+15.16%)
Aug 26, 2015	3.370	3.505	3.240	3.430	12,383,520	+0.15(+4.57%)
Aug 25, 2015	3.470	3.560	3.260	3.280	11,426,988	+0.01(+0.31%)
Aug 24, 2015	3.210	3.480	3.190	3.270	11,207,378	-0.27(-7.63%)
Aug 21, 2015	3.550	3.690	3.530	3.540	12,202,309	-0.08(-2.14%)
Aug 20, 2015	3.735	3.812	3.559	3.618	9,849,590	-0.08(-2.13%)
Aug 19, 2015	3.952	4.040	3.642	3.696	11,347,040	-0.29(-7.39%)
Aug 18, 2015	3.765	4.050	3.755	3.991	12,211,717	+0.21(+5.45%)
Aug 17, 2015	3.804	3.849	3.686	3.785	8,104,371	-0.03(-0.77%)
Aug 14, 2015	3.873	4.021	3.785	3.814	6,671,866	-0.08(-2.02%)
Aug 13, 2015	4.050	4.070	3.745	3.893	10,432,254	-0.22(-5.26%)
Aug 12, 2015	4.021	4.335	4.011	4.109	16,328,097	+0.12(+2.96%)
Aug 11, 2015	3.893	4.138	3.735	3.991	15,412,153	-0.22(-5.14%)
Aug 10, 2015	3.490	4.325	3.450	4.207	21,468,556	+0.75(+21.59%)
Aug 07, 2015	3.470	3.760	3.391	3.460	17,911,240	-0.05(-1.40%)
Aug 06, 2015	3.018	3.519	2.993	3.509	33,226,464	+0.45(+14.79%)
Aug 05, 2015	3.696	3.785	2.998	3.057	21,952,994	-0.46(-13.13%)
Aug 04, 2015	3.676	3.804	3.431	3.519	13,605,493	-0.11(-2.98%)
Aug 03, 2015	3.834	3.932	3.598	3.627	13,305,958	-0.25(-6.35%)
Jul 31, 2015	4.080	4.114	3.853	3.873	13,512,410	-0.23(-5.52%)
Jul 30, 2015	4.070	4.212	3.962	4.099	13,313,684	+0.03(+0.72%)
Jul 29, 2015	3.912	4.178	3.849	4.070	13,088,455	+0.14(+3.50%)
Jul 28, 2015	3.785	3.962	3.578	3.932	18,142,724	+0.22(+5.82%)
Jul 27, 2015	3.765	3.853	3.627	3.716	13,419,681	-0.15(-3.82%)
Jul 24, 2015	3.952	3.991	3.745	3.863	18,423,002	-0.12(-2.96%)
Jul 23, 2015	3.883	4.001	3.745	3.981	13,379,675	+0.10(+2.53%)
Jul 22, 2015	3.912	4.178	3.814	3.883	18,523,966	-0.19(-4.59%)
Jul 21, 2015	4.197	4.414	4.060	4.070	13,503,630	-0.09(-2.13%)
Jul 20, 2015	4.492	4.492	4.140	4.158	17,770,154	-0.33(-7.44%)
Jul 17, 2015	4.777	4.777	4.443	4.492	12,069,335	-0.30(-6.35%)
Jul 16, 2015	5.112	5.122	4.709	4.797	10,865,781	-0.27(-5.24%)
Jul 15, 2015	5.210	5.284	5.053	5.063	13,248,248	-0.18(-3.38%)
Jul 14, 2015	5.190	5.382	5.151	5.239	12,686,713	+0.04(+0.76%)
Jul 13, 2015	5.239	5.357	5.072	5.200	11,092,719	-0.01(-0.19%)
Jul 10, 2015	5.466	5.515	5.210	5.210	8,474,637	-0.18(-3.28%)
Jul 09, 2015	5.446	5.534	5.372	5.387	11,643,992	+0.11(+2.05%)
Jul 08, 2015	5.495	5.652	5.200	5.279	13,176,145	-0.42(-7.41%)
Jul 07, 2015	5.357	5.839	5.181	5.701	16,504,639	+0.29(+5.26%)
Jul 06, 2015	5.554	5.554	5.230	5.416	11,031,300	-0.31(-5.49%)
Jul 02, 2015	5.780	5.731	5.731	5.731	9,250,609	-0.01(-0.17%)
Jul 01, 2015	6.242	6.281	5.692	5.741	11,045,905	-0.51(-8.18%)
Jun 30, 2015	6.183	6.291	6.105	6.252	7,230,803	+0.07(+1.11%)
Jun 29, 2015	6.203	6.326	6.183	6.183	6,533,295	-0.20(-3.08%)
Jun 26, 2015	6.419	6.458	6.222	6.380	9,318,484	-0.07(-1.07%)
Jun 25, 2015	6.449	6.596	6.380	6.449	10,498,998	+0.00(+0.00%)
Jun 24, 2015	6.419	6.508	6.281	6.449	11,040,802	+0.02(+0.31%)
Jun 23, 2015	6.154	6.468	6.154	6.429	8,746,507	+0.27(+4.31%)
Jun 22, 2015	6.301	6.321	6.134	6.164	11,408,490	-0.09(-1.42%)
Jun 19, 2015	6.370	6.399	6.242	6.252	10,674,819	-0.17(-2.60%)
Jun 18, 2015	6.655	6.665	6.399	6.419	7,607,400	-0.18(-2.68%)
Jun 17, 2015	6.930	7.019	6.586	6.596	7,619,337	-0.25(-3.59%)
Jun 16, 2015	6.704	6.871	6.704	6.842	6,868,599	+0.12(+1.75%)
Jun 15, 2015	6.517	6.753	6.449	6.724	8,561,823	+0.12(+1.79%)
Jun 12, 2015	6.626	6.665	6.567	6.606	4,970,406	-0.08(-1.18%)
Jun 11, 2015	6.822	6.832	6.640	6.685	9,209,599	-0.12(-1.73%)
Jun 10, 2015	6.832	6.871	6.714	6.802	16,180,836	+0.12(+1.76%)
Jun 09, 2015	6.911	6.911	6.655	6.685	18,283,518	-0.09(-1.31%)
Jun 08, 2015	6.881	6.930	6.557	6.773	12,758,212	-0.13(-1.85%)
Jun 05, 2015	6.881	7.127	6.881	6.901	7,911,289	+0.00(+0.00%)
Jun 04, 2015	7.078	7.088	6.891	6.901	6,992,330	-0.25(-3.44%)
Jun 03, 2015	7.156	7.353	7.078	7.147	8,491,737	-0.08(-1.09%)
Jun 02, 2015	6.979	7.255	6.960	7.225	9,916,200	+0.31(+4.55%)
Jun 01, 2015	7.215	7.294	6.901	6.911	9,387,529	-0.33(-4.61%)
May 29, 2015	7.038	7.304	7.038	7.245	7,154,268	+0.22(+3.08%)
May 28, 2015	7.058	7.107	6.930	7.029	8,400,965	-0.11(-1.52%)
May 27, 2015	7.029	7.264	6.950	7.137	8,267,251	+0.08(+1.11%)
May 26, 2015	7.176	7.279	7.029	7.058	6,199,760	-0.26(-3.49%)
May 22, 2015	7.353	7.314	7.314	7.314	7,043,830	-0.16(-2.11%)
May 21, 2015	7.127	7.510	7.107	7.471	10,877,711	+0.37(+5.15%)
May 20, 2015	7.066	7.124	6.890	7.105	8,733,439	+0.08(+1.11%)
May 19, 2015	7.105	7.134	6.881	7.027	10,653,707	-0.17(-2.30%)
May 18, 2015	7.173	7.212	6.851	7.192	12,192,299	-0.03(-0.40%)
May 15, 2015	7.076	7.300	6.890	7.222	7,458,504	+0.10(+1.37%)
May 14, 2015	7.251	7.319	7.066	7.124	7,714,204	-0.08(-1.08%)
May 13, 2015	7.358	7.378	7.095	7.202	10,040,800	-0.11(-1.47%)
May 12, 2015	7.270	7.358	7.192	7.309	9,159,556	+0.09(+1.21%)
May 11, 2015	7.514	7.568	7.085	7.222	11,208,375	-0.29(-3.89%)
May 08, 2015	7.573	7.631	7.387	7.514	10,006,461	+0.09(+1.18%)
May 07, 2015	8.274	8.294	7.417	7.426	20,328,160	-0.92(-10.98%)
May 06, 2015	8.294	8.489	8.084	8.342	19,898,466	+0.29(+3.63%)
May 05, 2015	8.547	8.723	7.977	8.050	18,308,334	-0.30(-3.62%)
May 04, 2015	8.391	8.557	8.265	8.352	10,558,950	-0.01(-0.12%)

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

Denbury Resources (NY: DNR )

Historical Prices

Popular Pages