Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.95	39.88	37.75	39.77	3,099,174	+2.01(+5.32%)
May 30, 2017	39.11	39.28	37.66	37.76	1,326,008	-1.38(-3.53%)
May 26, 2017	39.22	39.30	38.57	39.14	1,884,595	-0.25(-0.63%)
May 25, 2017	40.01	40.36	38.94	39.39	1,820,310	-0.61(-1.52%)
May 24, 2017	40.90	40.90	39.99	40.00	1,053,460	-0.95(-2.32%)
May 23, 2017	41.26	41.40	40.16	40.95	1,834,928	-0.11(-0.27%)
May 22, 2017	42.00	42.63	40.50	41.06	2,394,682	-1.50(-3.52%)
May 19, 2017	43.49	43.86	42.48	42.56	2,035,621	-0.83(-1.91%)
May 18, 2017	43.98	44.45	42.75	43.39	1,970,205	-0.57(-1.30%)
May 17, 2017	46.56	46.63	43.95	43.96	1,686,321	-3.12(-6.63%)
May 16, 2017	47.67	47.90	46.90	47.08	867,665	-0.35(-0.74%)
May 15, 2017	47.60	48.00	47.09	47.43	632,878	-0.03(-0.06%)
May 12, 2017	47.40	47.54	46.57	47.46	910,519	+0.26(+0.55%)
May 11, 2017	46.89	47.55	46.58	47.20	591,618	+0.33(+0.70%)
May 10, 2017	46.60	47.18	46.21	46.87	898,664	+0.27(+0.58%)
May 09, 2017	46.95	47.09	46.24	46.60	770,278	-0.02(-0.04%)
May 08, 2017	47.50	47.67	46.10	46.62	844,852	-0.83(-1.75%)
May 05, 2017	48.02	48.29	47.19	47.45	972,230	-0.46(-0.96%)
May 04, 2017	47.50	48.01	46.62	47.91	885,679	+0.26(+0.55%)
May 03, 2017	47.95	48.24	46.59	47.65	1,992,157	-0.39(-0.81%)
May 02, 2017	49.52	49.72	47.57	48.04	1,237,455	-1.40(-2.83%)
May 01, 2017	49.30	49.80	48.94	49.44	852,214	+0.12(+0.24%)
Apr 28, 2017	48.56	49.67	48.51	49.32	1,049,677	+0.74(+1.52%)
Apr 27, 2017	49.49	49.97	47.52	48.58	1,725,880	-1.17(-2.35%)
Apr 26, 2017	50.54	50.72	47.25	49.75	3,186,440	+0.64(+1.30%)
Apr 25, 2017	51.71	52.33	48.94	49.11	2,413,073	-2.34(-4.55%)
Apr 24, 2017	52.62	52.92	51.22	51.45	1,343,142	-0.38(-0.73%)
Apr 21, 2017	52.76	53.16	51.22	51.83	1,609,845	-1.06(-2.00%)
Apr 20, 2017	52.99	53.39	52.62	52.89	1,116,460	+0.00(+0.00%)
Apr 19, 2017	52.92	53.55	52.65	52.89	1,308,628	+0.35(+0.67%)
Apr 18, 2017	53.89	54.93	52.01	52.54	1,324,611	-1.64(-3.03%)
Apr 17, 2017	54.50	54.91	53.52	54.18	1,004,382	+0.11(+0.20%)
Apr 13, 2017	53.93	55.05	53.53	54.07	1,308,591	+0.07(+0.13%)
Apr 12, 2017	54.43	55.25	53.81	54.00	1,623,717	-0.70(-1.28%)
Apr 11, 2017	52.89	55.95	52.71	54.70	2,339,866	+1.86(+3.52%)
Apr 10, 2017	52.21	53.13	51.32	52.84	1,417,624	+0.97(+1.87%)
Apr 07, 2017	49.99	52.50	49.67	51.87	1,435,331	+1.56(+3.10%)
Apr 06, 2017	49.16	50.53	48.99	50.31	1,080,381	+1.18(+2.40%)
Apr 05, 2017	49.39	50.80	49.07	49.13	1,097,472	-0.33(-0.67%)
Apr 04, 2017	50.39	52.21	49.04	49.46	1,626,968	-0.93(-1.85%)
Apr 03, 2017	48.95	50.72	48.36	50.39	1,773,082	+1.49(+3.05%)
Mar 31, 2017	48.83	49.33	48.24	48.90	1,415,020	-0.19(-0.39%)
Mar 30, 2017	49.87	50.46	48.22	49.09	1,149,112	-0.94(-1.88%)
Mar 29, 2017	50.82	51.66	49.93	50.03	953,985	-0.99(-1.94%)
Mar 28, 2017	50.94	52.00	50.48	51.02	914,494	+0.11(+0.22%)
Mar 27, 2017	50.59	51.50	49.85	50.91	903,995	+0.22(+0.43%)
Mar 24, 2017	50.10	50.94	49.69	50.69	1,172,089	+0.70(+1.40%)
Mar 23, 2017	49.74	50.86	49.23	49.99	857,299	+0.34(+0.68%)
Mar 22, 2017	49.66	50.31	48.71	49.65	931,463	+0.29(+0.59%)
Mar 21, 2017	51.43	52.20	48.59	49.36	2,132,357	-1.94(-3.78%)
Mar 20, 2017	48.76	52.23	48.76	51.30	4,137,004	+2.92(+6.04%)
Mar 17, 2017	40.25	50.36	38.85	48.38	20,512,112	-4.20(-7.99%)
Mar 16, 2017	55.00	55.28	51.91	52.58	2,372,660	-1.83(-3.36%)
Mar 15, 2017	52.64	54.89	52.64	54.41	1,565,121	+2.10(+4.01%)
Mar 14, 2017	52.74	52.92	51.68	52.31	522,507	-0.64(-1.21%)
Mar 13, 2017	52.69	53.33	51.76	52.95	1,145,691	+0.14(+0.27%)
Mar 10, 2017	53.51	53.83	51.89	52.81	1,412,334	-0.29(-0.55%)
Mar 09, 2017	51.76	53.15	51.00	53.10	1,697,362	+1.52(+2.95%)
Mar 08, 2017	50.14	52.68	49.62	51.58	1,580,824	+1.64(+3.28%)
Mar 07, 2017	50.01	50.64	49.42	49.94	1,344,966	-0.59(-1.17%)
Mar 06, 2017	51.09	51.59	50.44	50.53	1,408,373	-1.18(-2.28%)
Mar 03, 2017	51.90	52.67	51.30	51.71	1,890,453	-0.34(-0.65%)
Mar 02, 2017	51.32	52.98	51.31	52.05	1,835,909	-0.65(-1.23%)
Mar 01, 2017	53.50	54.70	52.61	52.70	2,269,401	+0.28(+0.53%)
Feb 28, 2017	50.10	52.99	48.86	52.42	2,318,762	-0.80(-1.50%)
Feb 27, 2017	52.26	53.37	51.74	53.22	2,008,844	+1.16(+2.23%)
Feb 24, 2017	51.51	52.36	50.83	52.06	1,437,183	+0.22(+0.42%)
Feb 23, 2017	52.14	52.58	51.49	51.84	2,142,547	-0.38(-0.73%)
Feb 22, 2017	53.45	53.78	52.17	52.22	1,180,837	-1.11(-2.08%)
Feb 21, 2017	54.00	54.01	52.80	53.33	1,052,764	-0.07(-0.13%)
Feb 17, 2017		53.40	53.40	53.40	0	+0.60(+1.14%)
Feb 16, 2017	52.68	52.85	51.19	52.80	966,617	+0.24(+0.46%)
Feb 15, 2017	51.36	52.66	50.38	52.56	1,638,491	+1.04(+2.02%)
Feb 14, 2017	50.51	51.54	50.13	51.52	1,953,113	+0.87(+1.72%)
Feb 13, 2017	50.65	51.14	49.95	50.65	2,173,257	-0.04(-0.08%)
Feb 10, 2017	49.15	51.03	48.58	50.69	2,066,956	+1.94(+3.98%)
Feb 09, 2017	47.26	49.09	46.81	48.75	2,040,664	+1.52(+3.22%)
Feb 08, 2017	46.26	47.81	45.39	47.23	1,616,573	+0.93(+2.01%)
Feb 07, 2017	47.14	47.72	46.04	46.30	1,570,254	-0.97(-2.05%)
Feb 06, 2017	46.03	48.21	45.52	47.27	4,017,976	+1.31(+2.85%)
Feb 03, 2017	41.26	46.11	41.01	45.96	10,570,772	+7.96(+20.95%)
Feb 02, 2017	37.18	38.02	36.73	38.00	1,094,090	+0.75(+2.01%)
Feb 01, 2017	36.28	37.28	36.18	37.25	1,632,645	+1.20(+3.33%)
Jan 31, 2017	34.18	36.18	33.88	36.05	1,093,563	+1.66(+4.83%)
Jan 30, 2017	34.75	34.75	33.59	34.39	1,249,259	-0.53(-1.52%)
Jan 27, 2017	34.83	35.45	34.65	34.92	979,872	-0.07(-0.20%)
Jan 26, 2017	34.83	35.29	34.80	34.99	1,130,200	+0.20(+0.57%)
Jan 25, 2017	34.88	35.07	34.24	34.79	516,405	-0.02(-0.06%)
Jan 24, 2017	34.28	34.81	33.88	34.81	773,893	+0.45(+1.31%)
Jan 23, 2017	35.48	36.03	34.13	34.36	930,803	-1.11(-3.13%)
Jan 20, 2017	35.90	35.99	34.59	35.47	1,221,981	-0.55(-1.53%)
Jan 19, 2017	37.43	37.43	36.02	36.02	935,965	-1.31(-3.51%)
Jan 18, 2017	37.89	37.89	36.82	37.33	757,935	-0.26(-0.69%)
Jan 17, 2017	38.07	38.07	36.56	37.59	1,126,317	-0.53(-1.39%)
Jan 13, 2017		38.12	38.12	38.12	0	+1.78(+4.90%)
Jan 12, 2017	36.04	36.70	35.45	36.34	728,544	+0.07(+0.19%)
Jan 11, 2017	36.75	37.42	35.46	36.27	920,686	-0.65(-1.76%)
Jan 10, 2017	35.67	36.99	35.24	36.92	922,760	+0.95(+2.64%)
Jan 09, 2017	36.75	38.01	35.75	35.97	1,522,214	-0.26(-0.72%)
Jan 06, 2017	37.30	37.45	35.91	36.23	2,521,032	+0.71(+2.00%)
Jan 05, 2017	35.28	36.02	34.66	35.52	873,168	+0.22(+0.62%)
Jan 04, 2017	32.98	35.35	32.95	35.30	1,201,794	+2.45(+7.46%)
Jan 03, 2017	34.14	34.57	32.61	32.85	974,509	-1.09(-3.21%)
Dec 30, 2016		33.94	33.94	33.94	0	-0.09(-0.26%)
Dec 29, 2016	34.17	34.59	33.72	34.03	359,406	-0.30(-0.87%)
Dec 28, 2016	34.99	35.69	34.25	34.33	360,432	-0.60(-1.72%)
Dec 27, 2016	35.23	35.77	34.92	34.93	375,520	-0.23(-0.65%)
Dec 23, 2016		35.16	35.16	35.16	0	+0.59(+1.71%)
Dec 22, 2016	35.41	35.76	34.37	34.57	769,559	-0.98(-2.76%)
Dec 21, 2016	36.43	36.94	35.52	35.55	422,941	-0.75(-2.07%)
Dec 20, 2016	36.14	36.95	36.14	36.30	541,816	+0.17(+0.47%)
Dec 19, 2016	36.99	37.12	35.93	36.13	682,446	-0.64(-1.74%)
Dec 16, 2016	36.04	37.34	35.80	36.77	1,677,772	+0.61(+1.69%)
Dec 15, 2016	36.69	36.69	35.93	36.16	1,065,625	-0.49(-1.34%)
Dec 14, 2016	36.84	36.95	36.36	36.65	882,883	+0.13(+0.36%)
Dec 13, 2016	35.75	36.58	35.75	36.52	1,331,507	+1.05(+2.96%)
Dec 12, 2016	34.85	35.49	34.31	35.47	1,115,176	+0.62(+1.78%)
Dec 09, 2016	34.58	35.88	34.34	34.85	1,447,496	+2.03(+6.19%)
Dec 08, 2016	33.07	33.25	31.92	32.82	1,315,095	-0.55(-1.65%)
Dec 07, 2016	34.03	34.50	32.29	33.37	1,322,220	-1.17(-3.39%)
Dec 06, 2016	34.49	35.68	33.78	34.54	1,073,126	+0.06(+0.17%)
Dec 05, 2016	33.98	35.32	33.98	34.48	985,540	+1.06(+3.17%)
Dec 02, 2016	34.15	34.18	33.11	33.42	612,879	-0.07(-0.21%)
Dec 01, 2016	35.33	35.89	33.20	33.49	1,898,878	-1.61(-4.59%)
Nov 30, 2016	36.33	36.60	35.02	35.10	589,629	-0.91(-2.53%)
Nov 29, 2016	36.10	36.60	34.81	36.01	714,479	-0.09(-0.25%)
Nov 28, 2016	37.23	37.63	35.99	36.10	521,705	-1.13(-3.04%)
Nov 25, 2016	37.98	37.98	36.91	37.23	322,810	-0.50(-1.33%)
Nov 23, 2016		37.73	37.73	37.73	0	+1.02(+2.78%)
Nov 22, 2016	36.51	36.96	36.03	36.71	1,073,867	-0.17(-0.46%)
Nov 21, 2016	36.79	36.98	36.28	36.88	669,046	+0.25(+0.68%)
Nov 18, 2016	36.66	36.88	36.16	36.63	793,205	-0.02(-0.05%)
Nov 17, 2016	37.92	38.12	36.04	36.65	1,528,052	-1.58(-4.13%)
Nov 16, 2016	37.50	39.84	37.06	38.23	3,154,320	+1.44(+3.91%)
Nov 15, 2016	36.40	41.07	33.12	36.79	5,569,109	+0.33(+0.91%)
Nov 14, 2016	37.75	37.79	36.22	36.46	2,379,801	+0.21(+0.58%)
Nov 11, 2016	34.82	36.32	34.57	36.25	1,389,407	+1.25(+3.57%)
Nov 10, 2016	35.00	35.87	34.43	35.00	1,657,954	+0.58(+1.69%)
Nov 09, 2016	35.42	35.42	33.35	34.42	2,420,719	+1.90(+5.84%)
Nov 08, 2016	31.31	33.97	31.23	32.52	2,912,879	+0.00(+0.00%)
Nov 07, 2016	32.15	32.68	31.95	32.52	1,260,153	+0.53(+1.66%)
Nov 04, 2016	30.99	32.17	30.88	31.99	1,485,233	+1.11(+3.59%)
Nov 03, 2016	33.05	33.47	30.80	30.88	967,704	-2.15(-6.51%)
Nov 02, 2016	33.78	34.14	33.02	33.03	946,267	-0.94(-2.77%)
Nov 01, 2016	33.50	34.66	33.03	33.97	1,885,602	+1.02(+3.10%)
Oct 31, 2016	33.65	33.89	32.78	32.95	893,372	-0.76(-2.25%)
Oct 28, 2016	33.77	34.45	33.27	33.71	1,117,370	-0.22(-0.65%)
Oct 27, 2016	36.25	36.52	33.80	33.93	1,212,056	-2.38(-6.55%)
Oct 26, 2016	37.38	37.38	36.20	36.31	1,147,904	-0.66(-1.79%)
Oct 25, 2016	36.99	37.69	36.70	36.97	1,109,194	-0.01(-0.03%)
Oct 24, 2016	36.35	37.08	36.31	36.98	906,669	+0.65(+1.79%)
Oct 21, 2016	36.41	37.12	36.04	36.33	748,396	-0.18(-0.49%)
Oct 20, 2016	36.41	36.96	36.23	36.51	1,119,749	-0.05(-0.14%)
Oct 19, 2016	37.87	37.87	36.49	36.56	1,740,988	-1.39(-3.66%)
Oct 18, 2016	38.00	39.00	37.08	37.95	2,808,562	+2.14(+5.98%)
Oct 17, 2016	35.56	36.32	35.25	35.81	837,980	+0.71(+2.02%)
Oct 14, 2016	36.00	36.48	35.10	35.10	888,145	-0.70(-1.96%)
Oct 13, 2016	35.77	36.11	35.50	35.80	850,729	-0.15(-0.42%)
Oct 12, 2016	36.35	37.22	35.83	35.95	685,095	-0.59(-1.61%)
Oct 11, 2016	36.48	37.22	36.01	36.54	779,614	-0.29(-0.79%)
Oct 10, 2016	35.59	36.99	35.38	36.83	1,449,505	+1.42(+4.01%)
Oct 07, 2016	35.52	35.85	34.58	35.41	2,048,424	+0.08(+0.23%)
Oct 06, 2016	35.50	35.75	32.31	35.33	9,502,725	-3.18(-8.26%)
Oct 05, 2016	38.42	38.90	37.64	38.51	1,076,702	+0.32(+0.84%)
Oct 04, 2016	38.17	38.48	37.67	38.19	532,365	+0.12(+0.32%)
Oct 03, 2016	37.54	38.10	37.00	38.07	1,166,028	+0.33(+0.87%)
Sep 30, 2016	38.34	38.34	37.66	37.74	980,990	-0.37(-0.97%)
Sep 29, 2016	40.11	40.11	37.92	38.11	772,562	-2.01(-5.01%)
Sep 28, 2016	39.95	40.21	39.40	40.12	524,971	+0.34(+0.85%)
Sep 27, 2016	39.88	40.21	39.41	39.78	662,403	-0.03(-0.08%)
Sep 26, 2016	40.30	40.48	39.77	39.81	464,704	-0.64(-1.58%)
Sep 23, 2016	41.54	41.70	40.17	40.45	902,911	-1.05(-2.53%)
Sep 22, 2016	41.31	41.79	40.91	41.50	1,266,809	+0.54(+1.32%)
Sep 21, 2016	39.85	41.05	39.23	40.96	986,120	+1.11(+2.79%)
Sep 20, 2016	38.47	39.97	38.47	39.85	811,624	+1.47(+3.83%)
Sep 19, 2016	39.00	39.15	37.81	38.38	784,824	-0.37(-0.95%)
Sep 16, 2016	37.89	38.80	37.06	38.75	1,347,794	+0.87(+2.30%)
Sep 15, 2016	37.62	38.30	37.26	37.88	675,043	+0.36(+0.96%)
Sep 14, 2016	37.59	38.04	36.98	37.52	380,652	-0.08(-0.21%)
Sep 13, 2016	37.92	38.00	36.97	37.60	764,111	-0.65(-1.70%)
Sep 12, 2016	37.00	38.45	36.98	38.25	658,632	+1.26(+3.41%)
Sep 09, 2016	37.19	37.49	36.94	36.99	870,184	-0.60(-1.60%)
Sep 08, 2016	37.23	37.66	37.06	37.59	633,676	+0.21(+0.56%)
Sep 07, 2016	38.19	38.74	37.12	37.38	933,711	-0.86(-2.25%)
Sep 06, 2016	38.28	38.71	37.75	38.24	783,714	-0.07(-0.18%)
Sep 02, 2016	39.10	38.31	38.31	38.31	622,400	-0.66(-1.69%)
Sep 01, 2016	39.00	40.00	38.61	38.97	719,720	-0.20(-0.51%)
Aug 31, 2016	39.00	39.26	38.14	39.17	1,682,475	-0.97(-2.42%)
Aug 30, 2016	40.09	40.80	39.59	40.14	513,573	-0.09(-0.22%)
Aug 29, 2016	39.80	40.74	39.05	40.23	1,228,278	+0.42(+1.06%)
Aug 26, 2016	38.77	40.26	38.64	39.81	1,077,029	+1.00(+2.58%)
Aug 25, 2016	39.05	39.79	38.24	38.81	809,731	-0.23(-0.59%)
Aug 24, 2016	39.79	40.55	38.59	39.04	1,277,102	-0.54(-1.36%)
Aug 23, 2016	38.50	39.94	38.47	39.58	1,048,504	+1.13(+2.94%)
Aug 22, 2016	37.86	39.02	37.74	38.45	642,836	+0.54(+1.42%)
Aug 19, 2016	37.80	38.10	37.52	37.91	691,364	+0.11(+0.29%)
Aug 18, 2016	37.00	38.37	37.00	37.80	808,357	+0.90(+2.44%)
Aug 17, 2016	37.01	37.20	36.55	36.90	511,216	+0.04(+0.11%)
Aug 16, 2016	37.09	37.32	36.80	36.86	413,962	-0.42(-1.13%)
Aug 15, 2016	37.00	37.42	36.61	37.28	364,542	+0.27(+0.73%)
Aug 12, 2016	36.92	37.02	36.57	37.01	364,099	+0.09(+0.24%)
Aug 11, 2016	36.91	37.32	36.59	36.92	403,151	+0.03(+0.08%)
Aug 10, 2016	38.56	38.60	36.73	36.89	928,131	-1.78(-4.60%)
Aug 09, 2016	38.72	38.86	38.26	38.67	546,970	+0.10(+0.26%)
Aug 08, 2016	38.79	39.24	38.44	38.57	554,994	-0.07(-0.18%)
Aug 05, 2016	38.50	39.00	38.00	38.64	524,145	+0.24(+0.63%)
Aug 04, 2016	38.75	39.15	37.84	38.40	631,099	-0.24(-0.62%)
Aug 03, 2016	38.62	38.95	38.40	38.64	440,556	-0.05(-0.13%)
Aug 02, 2016	38.50	39.23	37.82	38.69	612,292	-0.34(-0.87%)
Aug 01, 2016	39.05	39.58	38.76	39.03	689,382	-0.08(-0.20%)
Jul 29, 2016	38.68	39.24	38.17	39.11	655,205	+0.22(+0.57%)
Jul 28, 2016	37.95	39.20	37.92	38.89	977,432	+0.93(+2.45%)
Jul 27, 2016	37.36	38.36	36.08	37.96	1,579,913	+2.53(+7.14%)
Jul 26, 2016	35.41	35.73	35.12	35.43	769,734	+0.05(+0.14%)
Jul 25, 2016	35.10	35.71	35.07	35.38	373,237	+0.17(+0.48%)
Jul 22, 2016	35.05	35.56	34.74	35.21	348,306	+0.30(+0.86%)
Jul 21, 2016	35.31	35.74	34.73	34.91	620,862	-0.22(-0.63%)
Jul 20, 2016	35.02	35.70	34.77	35.13	981,771	+0.41(+1.18%)
Jul 19, 2016	35.13	35.48	34.25	34.72	990,337	-0.38(-1.08%)
Jul 18, 2016	36.04	36.19	33.57	35.10	840,175	-1.02(-2.82%)
Jul 15, 2016	36.03	37.98	35.84	36.12	417,899	+0.35(+0.98%)
Jul 14, 2016	35.94	36.19	35.11	35.77	628,450	-0.05(-0.14%)
Jul 13, 2016	36.87	37.00	35.77	35.82	503,269	-0.80(-2.18%)
Jul 12, 2016	36.57	37.07	36.09	36.62	1,249,872	+0.43(+1.19%)
Jul 11, 2016	34.91	39.00	34.40	36.19	3,991,704	+1.29(+3.70%)
Jul 08, 2016	34.57	35.02	34.20	34.90	1,700,592	+0.51(+1.48%)
Jul 07, 2016	34.78	35.16	34.17	34.39	1,442,778	+0.75(+2.23%)
Jul 05, 2016	34.03	34.50	33.38	33.64	587,220	-0.48(-1.41%)
Jul 01, 2016	33.75	34.12	34.12	34.12	509,500	+0.49(+1.46%)
Jun 30, 2016	34.00	34.71	33.18	33.63	1,024,830	-0.17(-0.50%)
Jun 29, 2016	35.00	35.09	33.72	33.80	842,634	-0.89(-2.57%)
Jun 28, 2016	33.52	34.79	33.50	34.69	826,307	+1.41(+4.24%)
Jun 27, 2016	33.19	35.32	32.84	33.28	1,881,235	+0.02(+0.06%)
Jun 24, 2016	33.16	34.41	33.16	33.26	2,095,465	-1.28(-3.71%)
Jun 23, 2016	33.63	34.59	33.24	34.54	1,171,025	+1.31(+3.94%)
Jun 22, 2016	33.25	33.93	32.79	33.23	683,230	-0.14(-0.42%)
Jun 21, 2016	34.70	35.13	33.33	33.37	1,423,635	-1.31(-3.78%)
Jun 20, 2016	34.77	35.23	34.31	34.68	740,722	+0.35(+1.02%)
Jun 17, 2016	35.90	35.90	34.22	34.33	1,330,676	-1.65(-4.59%)
Jun 16, 2016	36.50	36.78	35.56	35.98	537,577	-0.64(-1.75%)
Jun 15, 2016	36.74	36.98	36.30	36.62	865,149	+0.15(+0.41%)
Jun 14, 2016	36.33	36.78	35.61	36.47	1,052,722	-0.10(-0.27%)
Jun 13, 2016	36.76	37.46	36.26	36.57	1,013,257	-0.69(-1.85%)
Jun 10, 2016	38.03	38.43	36.70	37.26	1,113,399	-1.22(-3.17%)
Jun 09, 2016	39.08	39.08	37.92	38.48	2,387,794	+0.16(+0.42%)
Jun 08, 2016	37.99	39.00	37.53	38.32	2,311,770	+0.25(+0.66%)
Jun 07, 2016	37.04	38.45	36.43	38.07	5,675,838	+1.11(+3.00%)
Jun 06, 2016	36.31	38.49	36.10	36.96	3,167,609	-0.23(-0.62%)
Jun 03, 2016	37.53	37.56	36.13	37.19	647,141	-0.60(-1.59%)
Jun 02, 2016	37.76	38.02	37.09	37.79	1,219,204	+0.26(+0.69%)

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

Medicines Company (NQ: MDCO )

Historical Prices

Popular Pages