Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.71 39.89 39.71 39.73 15,832,770 -0.13(-0.33%)
Jul 28, 2016 39.70 39.93 39.49 39.86 15,169,698 +0.11(+0.27%)
Jul 27, 2016 39.71 39.93 39.57 39.75 21,598,784 +0.02(+0.06%)
Jul 26, 2016 39.78 39.89 39.59 39.73 19,477,572 -0.12(-0.31%)
Jul 25, 2016 39.95 39.97 39.63 39.85 14,637,920 -0.17(-0.41%)
Jul 22, 2016 40.02 40.05 39.83 40.02 16,408,599 +0.02(+0.04%)
Jul 21, 2016 40.29 40.42 39.99 40.00 19,246,684 -0.26(-0.64%)
Jul 20, 2016 40.24 40.32 40.08 40.26 20,005,988 +0.20(+0.50%)
Jul 19, 2016 39.82 40.21 39.79 40.06 19,299,454 +0.07(+0.19%)
Jul 18, 2016 39.59 40.02 39.57 39.98 29,146,856 +0.47(+1.19%)
Jul 15, 2016 40.45 40.48 39.26 39.51 42,409,716 -1.02(-2.51%)
Jul 14, 2016 40.62 40.70 40.31 40.53 21,218,528 +0.55(+1.39%)
Jul 13, 2016 40.01 40.14 39.73 39.97 17,371,772 -0.07(-0.17%)
Jul 12, 2016 40.10 40.27 39.93 40.04 18,192,076 +0.22(+0.56%)
Jul 11, 2016 39.83 40.12 39.70 39.82 19,330,276 +0.24(+0.61%)
Jul 08, 2016 39.30 39.68 38.76 39.58 23,879,760 +0.82(+2.12%)
Jul 07, 2016 38.57 39.10 38.46 38.76 21,670,370 +0.12(+0.32%)
Jul 06, 2016 38.00 38.64 37.85 38.63 22,971,990 +0.36(+0.95%)
Jul 05, 2016 38.67 38.72 37.94 38.27 26,822,954 -0.68(-1.74%)
Jul 01, 2016 38.99 38.95 38.95 38.95 22,959,538 -0.25(-0.63%)
Jun 30, 2016 39.12 39.22 38.53 39.20 27,215,414 +0.30(+0.77%)
Jun 29, 2016 38.62 38.91 38.21 38.90 25,183,096 +0.72(+1.89%)
Jun 28, 2016 38.00 38.19 37.55 38.18 33,237,256 +0.90(+2.42%)
Jun 27, 2016 37.43 37.54 36.85 37.27 42,375,660 -0.58(-1.53%)
Jun 24, 2016 37.90 38.90 37.50 37.85 56,444,972 -1.82(-4.59%)
Jun 23, 2016 39.45 39.68 39.25 39.68 19,643,018 +0.78(+2.00%)
Jun 22, 2016 39.05 39.40 38.86 38.90 20,614,780 -0.22(-0.55%)
Jun 21, 2016 39.16 39.20 38.73 39.11 14,166,317 +0.25(+0.64%)
Jun 20, 2016 39.33 39.67 38.86 38.86 23,532,108 +0.27(+0.71%)
Jun 17, 2016 38.80 38.92 38.52 38.59 30,986,826 -0.21(-0.53%)
Jun 16, 2016 38.48 38.81 38.06 38.80 18,860,654 +0.06(+0.15%)
Jun 15, 2016 39.15 39.39 38.71 38.74 24,321,604 -0.08(-0.21%)
Jun 14, 2016 39.63 39.85 38.52 38.82 30,561,932 -0.90(-2.27%)
Jun 13, 2016 39.86 40.17 39.72 39.73 19,501,534 -0.31(-0.77%)
Jun 10, 2016 40.16 40.34 39.89 40.03 20,305,038 -0.66(-1.63%)
Jun 09, 2016 41.12 41.14 40.45 40.69 23,503,722 -0.71(-1.72%)
Jun 08, 2016 41.61 41.77 41.19 41.41 21,938,096 -0.22(-0.54%)
Jun 07, 2016 42.01 42.01 41.63 41.63 18,487,414 -0.18(-0.44%)
Jun 06, 2016 41.61 42.13 41.56 41.81 17,543,298 +0.25(+0.60%)
Jun 03, 2016 41.55 41.66 41.08 41.56 30,734,790 -0.76(-1.80%)
Jun 02, 2016 42.20 42.33 41.99 42.33 17,154,748 +0.09(+0.22%)
Jun 01, 2016 41.62 42.27 41.55 42.23 20,255,480 +0.23(+0.55%)
May 31, 2016 42.25 42.39 41.81 42.00 23,816,654 -0.11(-0.26%)
May 27, 2016 41.90 42.11 42.11 42.11 16,217,764 +0.25(+0.59%)
May 26, 2016 41.84 41.95 41.74 41.86 18,089,740 +0.04(+0.10%)
May 25, 2016 41.06 42.09 41.00 41.82 27,147,896 +1.08(+2.64%)
May 24, 2016 40.62 40.88 40.32 40.74 20,041,668 +0.41(+1.03%)
May 23, 2016 40.38 40.48 40.04 40.33 12,852,957 -0.04(-0.10%)
May 20, 2016 40.26 40.75 40.21 40.37 15,966,974 +0.31(+0.76%)
May 19, 2016 40.11 40.55 39.88 40.07 16,427,447 -0.22(-0.55%)
May 18, 2016 39.49 40.35 39.44 40.29 36,259,980 +0.85(+2.16%)
May 17, 2016 39.87 39.89 39.38 39.44 25,956,078 -0.54(-1.35%)
May 16, 2016 39.85 40.27 39.70 39.97 23,734,326 +0.02(+0.06%)
May 13, 2016 40.66 40.93 39.92 39.95 30,492,294 -0.80(-1.95%)
May 12, 2016 40.86 41.06 40.62 40.74 16,409,854 +0.10(+0.24%)
May 11, 2016 40.88 41.17 40.64 40.64 20,943,794 -0.27(-0.65%)
May 10, 2016 40.58 41.00 40.58 40.91 17,184,830 +0.43(+1.06%)
May 09, 2016 40.60 40.76 40.42 40.48 16,756,894 -0.12(-0.29%)
May 06, 2016 40.34 40.68 40.29 40.60 17,134,390 +0.05(+0.12%)
May 05, 2016 40.55 40.74 40.39 40.55 19,264,120 +0.02(+0.04%)
May 04, 2016 40.63 40.80 40.31 40.53 27,049,092 -0.56(-1.37%)
May 03, 2016 40.98 41.20 40.71 41.09 19,768,282 -0.48(-1.17%)
May 02, 2016 41.32 41.67 41.22 41.58 17,984,126 +0.50(+1.22%)
Apr 29, 2016 41.47 41.47 40.83 41.08 21,764,534 -0.35(-0.85%)
Apr 28, 2016 41.51 41.86 41.26 41.43 18,866,596 -0.43(-1.02%)
Apr 27, 2016 41.81 42.25 41.68 41.86 18,668,750 +0.01(+0.02%)
Apr 26, 2016 41.51 41.91 41.46 41.85 16,223,349 +0.34(+0.81%)
Apr 25, 2016 41.35 41.59 41.19 41.51 14,223,101 -0.09(-0.22%)
Apr 22, 2016 41.13 41.70 41.13 41.60 19,913,490 +0.47(+1.14%)
Apr 21, 2016 41.54 41.73 41.03 41.13 24,645,138 -0.33(-0.79%)
Apr 20, 2016 41.08 41.52 40.89 41.46 27,555,492 +0.47(+1.14%)
Apr 19, 2016 40.28 41.03 40.25 40.99 22,720,150 +0.85(+2.13%)
Apr 18, 2016 39.65 40.17 39.37 40.14 22,175,860 +0.48(+1.22%)
Apr 15, 2016 39.96 40.22 39.50 39.65 30,279,854 -0.44(-1.11%)
Apr 14, 2016 39.69 40.52 39.59 40.10 36,582,852 -0.20(-0.49%)
Apr 13, 2016 39.69 40.47 39.67 40.29 32,011,782 +1.04(+2.64%)
Apr 12, 2016 38.74 39.31 38.59 39.26 22,842,124 +0.61(+1.57%)
Apr 11, 2016 38.72 39.21 38.63 38.65 18,389,752 -0.03(-0.09%)
Apr 08, 2016 38.91 39.16 38.60 38.68 14,889,132 +0.12(+0.30%)
Apr 07, 2016 39.21 39.27 38.31 38.57 21,406,166 -0.95(-2.39%)
Apr 06, 2016 38.95 39.56 38.81 39.51 20,940,122 +0.47(+1.20%)
Apr 05, 2016 39.51 39.52 39.00 39.05 22,262,848 -0.81(-2.04%)
Apr 04, 2016 39.79 40.00 39.61 39.86 14,735,487 +0.04(+0.10%)
Apr 01, 2016 39.64 39.92 39.26 39.82 17,425,982 +0.07(+0.19%)
Mar 31, 2016 39.94 40.13 39.67 39.74 19,952,212 -0.24(-0.60%)
Mar 30, 2016 39.78 40.40 39.57 39.98 20,433,158 +0.49(+1.25%)
Mar 29, 2016 39.96 39.98 39.32 39.49 29,759,222 -0.53(-1.33%)
Mar 28, 2016 40.30 40.30 39.90 40.02 22,481,884 -0.16(-0.41%)
Mar 24, 2016 40.29 40.19 40.19 40.19 25,395,538 -0.71(-1.73%)
Mar 23, 2016 41.24 41.36 40.85 40.89 16,606,224 -0.50(-1.21%)
Mar 22, 2016 41.26 41.57 41.09 41.40 16,921,730 -0.25(-0.59%)
Mar 21, 2016 41.50 41.71 41.23 41.64 16,479,012 +0.11(+0.26%)
Mar 18, 2016 41.45 41.67 41.03 41.54 43,575,408 +0.67(+1.63%)
Mar 17, 2016 40.62 41.03 40.14 40.87 19,471,238 +0.16(+0.38%)
Mar 16, 2016 40.89 41.33 40.50 40.71 20,234,380 -0.36(-0.88%)
Mar 15, 2016 40.52 41.08 40.43 41.08 15,751,223 +0.08(+0.20%)
Mar 14, 2016 41.07 41.15 40.63 40.99 15,579,566 -0.16(-0.38%)
Mar 11, 2016 40.37 41.20 40.18 41.15 22,289,414 +1.28(+3.22%)
Mar 10, 2016 40.22 40.36 39.42 39.87 22,562,358 -0.23(-0.57%)
Mar 09, 2016 40.58 40.68 39.87 40.10 21,793,762 -0.21(-0.53%)
Mar 08, 2016 40.77 40.81 40.20 40.31 22,020,890 -0.84(-2.04%)
Mar 07, 2016 40.90 41.22 40.63 41.15 17,503,868 -0.03(-0.08%)
Mar 04, 2016 41.10 41.38 40.83 41.18 22,736,292 +0.28(+0.68%)
Mar 03, 2016 40.79 40.92 40.33 40.90 17,358,314 +0.16(+0.40%)
Mar 02, 2016 40.14 40.74 39.95 40.74 22,712,654 +0.70(+1.74%)
Mar 01, 2016 38.74 40.04 38.74 40.04 30,120,192 +1.48(+3.84%)
Feb 29, 2016 39.47 39.47 38.55 38.56 29,222,130 -0.95(-2.39%)
Feb 26, 2016 39.56 39.89 39.31 39.51 24,731,816 +0.26(+0.67%)
Feb 25, 2016 39.21 39.58 39.21 39.24 20,253,656 +0.12(+0.29%)
Feb 24, 2016 38.91 39.19 38.26 39.13 22,613,686 -0.40(-1.02%)
Feb 23, 2016 40.16 40.20 39.43 39.53 18,488,074 -0.90(-2.22%)
Feb 22, 2016 39.52 40.55 40.13 40.43 21,380,762 +0.90(+2.29%)
Feb 19, 2016 38.96 39.58 38.91 39.52 22,187,804 +0.30(+0.75%)
Feb 18, 2016 39.52 39.56 39.02 39.23 20,883,264 -0.33(-0.83%)
Feb 17, 2016 39.98 40.24 39.44 39.56 21,975,132 -0.09(-0.23%)
Feb 16, 2016 39.49 39.79 39.09 39.65 24,833,020 +0.76(+1.97%)
Feb 12, 2016 37.77 38.88 38.88 38.88 34,719,480 +1.77(+4.76%)
Feb 11, 2016 36.93 37.42 36.65 37.11 39,624,572 -0.83(-2.19%)
Feb 10, 2016 38.53 38.81 37.90 37.94 24,185,466 -0.23(-0.60%)
Feb 09, 2016 37.48 38.43 37.27 38.17 36,369,172 -0.04(-0.11%)
Feb 08, 2016 38.72 38.84 37.85 38.22 37,927,280 -1.12(-2.84%)
Feb 05, 2016 39.74 39.99 39.12 39.33 28,878,668 -0.32(-0.81%)
Feb 04, 2016 38.96 39.95 38.93 39.65 37,535,144 +0.53(+1.37%)
Feb 03, 2016 39.82 39.87 38.22 39.12 57,369,992 -0.70(-1.76%)
Feb 02, 2016 40.17 40.22 39.78 39.82 31,380,052 -0.91(-2.22%)
Feb 01, 2016 40.87 40.92 40.41 40.73 21,209,498 -0.24(-0.58%)
Jan 29, 2016 40.20 40.98 40.10 40.96 31,094,246 +1.07(+2.68%)
Jan 28, 2016 40.04 40.28 39.63 39.90 26,114,090 +0.29(+0.72%)
Jan 27, 2016 39.39 40.21 39.25 39.61 25,061,782 +0.25(+0.64%)
Jan 26, 2016 38.94 39.60 38.87 39.36 23,155,616 +0.49(+1.26%)
Jan 25, 2016 39.89 39.94 38.84 38.87 28,737,058 -1.11(-2.77%)
Jan 22, 2016 39.99 40.18 39.60 39.98 22,437,784 +0.82(+2.10%)
Jan 21, 2016 39.17 40.00 39.07 39.15 29,761,616 +0.11(+0.29%)
Jan 20, 2016 38.56 39.35 38.26 39.04 49,342,336 -0.28(-0.71%)
Jan 19, 2016 40.16 40.40 39.14 39.32 36,665,392 -0.50(-1.25%)
Jan 15, 2016 39.63 39.81 39.81 39.81 50,384,920 -1.48(-3.59%)
Jan 14, 2016 40.84 41.59 40.45 41.30 30,123,270 +0.74(+1.83%)
Jan 13, 2016 42.19 42.24 40.37 40.56 26,987,412 -1.33(-3.17%)
Jan 12, 2016 41.49 42.02 41.14 41.89 35,510,016 +1.04(+2.54%)
Jan 11, 2016 40.92 41.04 40.48 40.85 23,354,290 +0.43(+1.07%)
Jan 08, 2016 41.43 41.47 40.34 40.42 28,179,716 -0.68(-1.67%)
Jan 07, 2016 41.60 41.75 40.90 41.10 37,305,480 -1.21(-2.85%)
Jan 06, 2016 42.51 42.91 42.27 42.31 24,554,378 -0.82(-1.91%)
Jan 05, 2016 43.17 43.44 42.85 43.13 18,078,320 -0.02(-0.04%)
Jan 04, 2016 43.30 43.44 42.65 43.15 31,861,902 -1.18(-2.67%)
Dec 31, 2015 44.45 44.33 44.33 44.33 13,402,087 -0.43(-0.97%)
Dec 30, 2015 45.07 45.11 44.69 44.76 9,830,167 -0.33(-0.72%)
Dec 29, 2015 44.94 45.14 44.85 45.09 9,680,673 +0.50(+1.12%)
Dec 28, 2015 44.49 44.67 44.18 44.59 10,163,651 -0.11(-0.26%)
Dec 24, 2015 44.83 44.71 44.71 44.71 6,130,249 -0.18(-0.40%)
Dec 23, 2015 44.53 44.90 44.41 44.89 15,981,734 +0.57(+1.29%)
Dec 22, 2015 44.33 44.45 43.79 44.32 12,651,976 +0.26(+0.59%)
Dec 21, 2015 44.28 44.48 43.67 44.05 15,932,320 +0.19(+0.43%)
Dec 18, 2015 44.85 44.98 43.87 43.87 38,586,680 -1.37(-3.03%)
Dec 17, 2015 45.76 45.87 45.24 45.24 23,051,844 -0.31(-0.68%)
Dec 16, 2015 45.03 45.70 44.70 45.55 25,841,342 +0.77(+1.71%)
Dec 15, 2015 43.90 44.95 43.88 44.78 23,356,598 +1.39(+3.21%)
Dec 14, 2015 43.48 43.69 43.02 43.39 27,039,694 -0.09(-0.21%)
Dec 11, 2015 43.59 43.99 43.21 43.48 21,845,590 -0.84(-1.90%)
Dec 10, 2015 44.24 44.84 43.94 44.32 17,242,544 +0.18(+0.41%)
Dec 09, 2015 44.14 44.81 43.80 44.14 22,683,908 -0.23(-0.51%)
Dec 08, 2015 44.84 45.02 44.27 44.36 24,458,916 -0.83(-1.84%)
Dec 07, 2015 45.22 45.31 44.87 45.20 22,061,262 -0.20(-0.45%)
Dec 04, 2015 44.43 45.57 44.29 45.40 24,091,984 +1.20(+2.71%)
Dec 03, 2015 44.96 45.03 44.06 44.20 18,895,420 -0.72(-1.60%)
Dec 02, 2015 45.51 45.51 44.85 44.92 15,659,517 -0.51(-1.13%)
Dec 01, 2015 45.27 45.48 45.07 45.43 19,058,900 +0.50(+1.11%)
Nov 30, 2015 45.23 45.42 44.94 44.94 19,604,954 -0.24(-0.52%)
Nov 27, 2015 45.13 45.24 44.84 45.17 6,025,541 +0.14(+0.31%)
Nov 25, 2015 45.23 45.03 45.03 45.03 12,304,150 -0.05(-0.11%)
Nov 24, 2015 44.97 45.25 44.76 45.08 17,358,646 -0.26(-0.58%)
Nov 23, 2015 45.59 45.70 45.31 45.34 11,816,840 -0.18(-0.39%)
Nov 20, 2015 45.88 45.88 45.44 45.52 19,943,014 -0.12(-0.27%)
Nov 19, 2015 45.48 45.73 45.23 45.65 14,917,954 +0.24(+0.54%)
Nov 18, 2015 44.90 45.48 44.83 45.40 20,369,916 +0.58(+1.29%)
Nov 17, 2015 45.12 45.25 44.72 44.82 13,895,157 -0.25(-0.56%)
Nov 16, 2015 44.43 45.07 44.36 45.07 14,646,360 +0.57(+1.28%)
Nov 13, 2015 44.87 45.15 44.31 44.50 20,293,862 -0.49(-1.09%)
Nov 12, 2015 45.28 45.47 44.99 44.99 21,519,618 -0.51(-1.13%)
Nov 11, 2015 45.78 45.81 45.27 45.51 13,253,312 -0.09(-0.20%)
Nov 10, 2015 45.10 45.64 45.04 45.60 16,522,265 +0.36(+0.79%)
Nov 09, 2015 45.73 45.85 44.97 45.24 21,592,466 -0.31(-0.68%)
Nov 06, 2015 45.70 45.95 45.31 45.55 27,438,392 +0.81(+1.80%)
Nov 05, 2015 44.32 44.92 44.32 44.74 15,037,682 +0.23(+0.51%)
Nov 04, 2015 44.50 44.65 44.34 44.51 15,724,253 +0.02(+0.05%)
Nov 03, 2015 44.29 44.67 44.10 44.49 13,221,761 +0.06(+0.15%)
Nov 02, 2015 43.91 44.56 43.84 44.43 13,563,758 +0.58(+1.31%)
Oct 30, 2015 44.60 44.60 43.76 43.85 22,779,474 -0.77(-1.72%)
Oct 29, 2015 44.86 45.01 44.48 44.62 13,993,825 -0.29(-0.65%)
Oct 28, 2015 43.93 44.95 43.88 44.91 20,593,644 +1.08(+2.46%)
Oct 27, 2015 43.72 44.00 43.59 43.84 15,363,525 -0.14(-0.31%)
Oct 26, 2015 44.35 44.39 43.87 43.97 15,631,969 -0.37(-0.84%)
Oct 23, 2015 44.01 44.39 43.83 44.35 20,895,756 +0.56(+1.28%)
Oct 22, 2015 43.25 44.10 43.25 43.79 22,548,244 +0.76(+1.77%)
Oct 21, 2015 42.96 43.62 42.95 43.03 21,849,668 +0.03(+0.08%)
Oct 20, 2015 42.62 43.16 42.59 42.99 16,770,326 +0.42(+0.99%)
Oct 19, 2015 42.73 42.94 42.48 42.57 19,155,608 -0.26(-0.61%)
Oct 16, 2015 43.05 43.08 42.53 42.83 19,354,364 +0.15(+0.36%)
Oct 15, 2015 42.10 42.69 41.92 42.68 22,546,212 +0.96(+2.31%)
Oct 14, 2015 41.88 42.04 41.10 41.71 32,431,140 -0.29(-0.69%)
Oct 13, 2015 42.13 42.37 41.88 42.00 19,752,894 -0.26(-0.61%)
Oct 12, 2015 42.22 42.47 41.92 42.26 13,134,346 +0.03(+0.08%)
Oct 09, 2015 42.94 42.98 42.10 42.23 20,967,802 -0.32(-0.76%)
Oct 08, 2015 42.30 42.60 41.93 42.56 18,993,560 +0.28(+0.67%)
Oct 07, 2015 42.51 42.71 42.05 42.27 17,183,540 +0.13(+0.31%)
Oct 06, 2015 42.26 42.56 42.05 42.14 17,889,586 -0.31(-0.73%)
Oct 05, 2015 41.88 42.58 41.71 42.45 18,816,570 +0.93(+2.24%)
Oct 02, 2015 40.72 41.54 40.10 41.52 26,705,382 -0.15(-0.35%)
Oct 01, 2015 41.72 42.00 41.24 41.66 19,201,724 +0.07(+0.18%)
Sep 30, 2015 41.82 41.89 41.07 41.59 25,327,400 +0.37(+0.90%)
Sep 29, 2015 40.88 41.28 40.50 41.22 25,700,036 +0.42(+1.03%)
Sep 28, 2015 41.36 41.55 40.66 40.80 21,788,074 -0.90(-2.16%)
Sep 25, 2015 41.60 42.01 41.36 41.70 22,710,700 +0.75(+1.84%)
Sep 24, 2015 40.57 41.05 40.34 40.94 21,067,552 -0.19(-0.45%)
Sep 23, 2015 41.21 41.26 40.90 41.13 15,458,754 +0.07(+0.18%)
Sep 22, 2015 41.20 41.43 40.77 41.06 26,866,782 -0.70(-1.67%)
Sep 21, 2015 41.73 41.91 41.45 41.75 20,585,240 +0.41(+1.00%)
Sep 18, 2015 41.53 41.70 41.07 41.34 48,843,740 -0.95(-2.24%)
Sep 17, 2015 43.49 43.67 42.14 42.29 30,895,460 -1.22(-2.81%)
Sep 16, 2015 43.35 43.65 42.85 43.51 18,789,204 +0.20(+0.47%)
Sep 15, 2015 42.96 43.56 42.78 43.31 17,661,776 +0.57(+1.33%)
Sep 14, 2015 42.63 42.83 42.45 42.74 20,027,872 +0.12(+0.29%)
Sep 11, 2015 42.39 42.65 42.15 42.62 15,493,749 +0.05(+0.11%)
Sep 10, 2015 42.17 42.81 41.96 42.57 22,218,610 +0.30(+0.71%)
Sep 09, 2015 43.42 43.49 42.13 42.27 20,027,240 -0.60(-1.40%)
Sep 08, 2015 42.64 42.91 42.10 42.87 24,302,622 +1.33(+3.20%)
Sep 04, 2015 41.96 41.54 41.54 41.54 27,536,842 -0.92(-2.17%)
Sep 03, 2015 42.43 42.93 42.30 42.47 19,406,720 +0.36(+0.85%)
Sep 02, 2015 42.51 42.51 41.53 42.11 25,827,832 +0.81(+1.96%)
Sep 01, 2015 42.21 42.38 40.93 41.30 34,607,552 -1.90(-4.39%)
Aug 31, 2015 43.25 43.38 42.98 43.20 17,089,934 -0.17(-0.39%)
Aug 28, 2015 43.54 43.68 42.96 43.37 22,645,710 -0.40(-0.91%)
Aug 27, 2015 43.28 43.82 42.83 43.76 32,658,728 +1.40(+3.31%)
Aug 26, 2015 41.76 42.45 40.97 42.36 37,329,132 +1.85(+4.56%)
Aug 25, 2015 43.37 43.45 40.50 40.51 38,319,784 -1.00(-2.40%)
Aug 24, 2015 39.85 43.12 38.68 41.51 49,628,816 -2.20(-5.04%)
Aug 21, 2015 44.82 45.18 43.71 43.71 39,451,776 -1.74(-3.83%)
Aug 20, 2015 45.73 45.81 45.45 45.46 25,724,866 -0.76(-1.65%)
Aug 19, 2015 46.39 46.61 46.13 46.22 16,969,480 -0.39(-0.83%)
Aug 18, 2015 46.50 46.75 46.39 46.61 13,063,757 +0.15(+0.33%)
Aug 17, 2015 46.18 46.57 46.11 46.45 14,151,839 +0.02(+0.03%)
Aug 14, 2015 46.08 46.47 46.02 46.44 12,028,364 +0.36(+0.77%)
Aug 13, 2015 45.97 46.28 45.87 46.08 14,653,301 +0.14(+0.30%)
Aug 12, 2015 46.09 46.13 45.52 45.94 27,011,434 -0.40(-0.86%)
Aug 11, 2015 46.35 46.61 46.16 46.34 19,044,684 -0.59(-1.26%)
Aug 10, 2015 46.82 46.96 46.72 46.93 15,306,326 +0.38(+0.82%)
Aug 07, 2015 46.63 46.86 46.20 46.55 16,786,242 -0.05(-0.10%)
Aug 06, 2015 46.69 46.94 46.50 46.60 15,502,684 -0.10(-0.21%)
Aug 05, 2015 46.82 46.99 46.56 46.69 14,855,663 +0.17(+0.36%)
Aug 04, 2015 46.49 46.80 46.44 46.53 15,314,193 -0.07(-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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback