Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	3.371	3.423	3.285	3.345	1,238,305	+0.03(+0.78%)
Apr 28, 2016	3.303	3.414	3.268	3.320	873,564	+0.02(+0.52%)
Apr 27, 2016	3.208	3.320	3.191	3.303	1,382,134	+0.09(+2.94%)
Apr 26, 2016	3.097	3.217	2.942	3.208	1,101,753	+0.18(+5.95%)
Apr 25, 2016	2.968	3.045	2.895	3.028	784,633	+0.06(+2.02%)
Apr 22, 2016	2.891	3.011	2.865	2.968	1,143,778	+0.11(+3.90%)
Apr 21, 2016	2.831	2.865	2.779	2.857	649,450	+0.07(+2.46%)
Apr 20, 2016	2.736	2.827	2.728	2.788	771,113	+0.05(+1.88%)
Apr 19, 2016	2.762	2.788	2.711	2.736	557,366	+0.00(+0.00%)
Apr 18, 2016	2.676	2.788	2.668	2.736	682,552	+0.04(+1.59%)
Apr 15, 2016	2.616	2.711	2.616	2.694	567,432	+0.06(+2.28%)
Apr 14, 2016	2.531	2.659	2.522	2.634	744,492	+0.10(+4.07%)
Apr 13, 2016	2.479	2.573	2.479	2.531	1,499,336	+0.09(+3.87%)
Apr 12, 2016	2.436	2.492	2.385	2.436	536,019	+0.01(+0.35%)
Apr 11, 2016	2.316	2.488	2.316	2.428	716,750	+0.15(+6.39%)
Apr 08, 2016	2.299	2.368	2.226	2.282	723,254	+0.09(+4.31%)
Apr 07, 2016	2.299	2.359	2.157	2.187	2,412,518	-0.15(-6.25%)
Apr 06, 2016	2.316	2.368	2.265	2.333	467,150	+0.02(+0.74%)
Apr 05, 2016	2.376	2.393	2.273	2.316	853,001	-0.07(-2.88%)
Apr 04, 2016	2.479	2.496	2.376	2.385	455,527	-0.09(-3.81%)
Apr 01, 2016	2.471	2.513	2.402	2.479	492,197	-0.03(-1.03%)
Mar 31, 2016	2.496	2.513	2.445	2.505	562,212	+0.00(+0.00%)
Mar 30, 2016	2.428	2.539	2.402	2.505	1,248,169	+0.10(+4.29%)
Mar 29, 2016	2.325	2.415	2.265	2.402	626,717	+0.03(+1.08%)
Mar 28, 2016	2.385	2.445	2.316	2.376	513,308	+0.07(+2.97%)
Mar 24, 2016	2.359	2.308	2.308	2.308	763,446	-0.05(-2.18%)
Mar 23, 2016	2.531	2.539	2.359	2.359	500,212	-0.17(-6.78%)
Mar 22, 2016	2.513	2.539	2.428	2.531	390,101	+0.01(+0.34%)
Mar 21, 2016	2.694	2.745	2.513	2.522	558,354	-0.18(-6.67%)
Mar 18, 2016	2.573	2.719	2.526	2.702	1,774,021	+0.15(+6.06%)
Mar 17, 2016	2.496	2.556	2.368	2.548	723,204	+0.10(+4.21%)
Mar 16, 2016	2.573	2.608	2.419	2.445	416,311	-0.13(-5.00%)
Mar 15, 2016	2.556	2.612	2.428	2.573	980,681	-0.01(-0.33%)
Mar 14, 2016	2.582	2.599	2.488	2.582	666,358	+0.00(+0.00%)
Mar 11, 2016	2.462	2.599	2.428	2.582	1,050,186	+0.15(+6.36%)
Mar 10, 2016	2.368	2.445	2.359	2.428	1,417,416	+0.05(+2.17%)
Mar 09, 2016	2.488	2.522	2.342	2.376	550,859	-0.08(-3.15%)
Mar 08, 2016	2.539	2.539	2.316	2.453	924,417	-0.13(-4.98%)
Mar 07, 2016	2.419	2.591	2.419	2.582	1,566,297	+0.11(+4.51%)
Mar 04, 2016	2.591	2.591	2.419	2.471	1,574,537	-0.08(-3.03%)
Mar 03, 2016	2.556	2.565	2.471	2.548	1,108,528	+0.01(+0.34%)
Mar 02, 2016	2.462	2.539	2.333	2.539	1,263,505	+0.13(+5.34%)
Mar 01, 2016	2.308	2.453	2.273	2.410	1,305,218	+0.11(+4.85%)
Feb 29, 2016	2.222	2.325	2.145	2.299	1,632,181	+0.10(+4.69%)
Feb 26, 2016	2.067	2.196	2.067	2.196	673,473	+0.15(+7.56%)
Feb 25, 2016	2.024	2.042	1.947	2.042	677,052	+0.06(+3.03%)
Feb 24, 2016	1.973	2.024	1.904	1.982	869,927	-0.03(-1.70%)
Feb 23, 2016	2.162	2.170	1.977	2.016	868,980	-0.18(-8.20%)
Feb 22, 2016	2.119	2.196	2.110	2.196	883,752	+0.10(+4.92%)
Feb 19, 2016	2.084	2.145	2.067	2.093	277,779	-0.01(-0.41%)
Feb 18, 2016	2.196	2.213	2.097	2.102	791,379	-0.09(-3.92%)
Feb 17, 2016	2.213	2.308	2.153	2.187	799,462	-0.03(-1.16%)
Feb 16, 2016	2.033	2.213	2.033	2.213	923,746	+0.13(+6.17%)
Feb 12, 2016	1.904	2.084	2.084	2.084	2,244,759	+0.21(+10.96%)
Feb 11, 2016	1.870	1.904	1.793	1.879	1,017,297	-0.03(-1.79%)
Feb 10, 2016	1.973	2.024	1.904	1.913	641,115	-0.05(-2.62%)
Feb 09, 2016	1.982	1.999	1.913	1.964	851,803	-0.08(-3.78%)
Feb 08, 2016	2.050	2.059	1.982	2.042	1,546,987	-0.06(-2.86%)
Feb 05, 2016	2.205	2.252	2.102	2.102	864,350	-0.07(-3.16%)
Feb 04, 2016	2.093	2.265	2.093	2.170	960,750	+0.05(+2.43%)
Feb 03, 2016	2.162	2.162	2.033	2.119	1,844,660	-0.03(-1.59%)
Feb 02, 2016	2.076	2.162	2.042	2.153	2,225,809	+0.01(+0.40%)
Feb 01, 2016	2.136	2.162	2.016	2.145	1,168,279	-0.09(-3.85%)
Jan 29, 2016	1.887	2.230	1.844	2.230	3,544,345	+0.26(+13.04%)
Jan 28, 2016	1.973	2.059	1.956	1.973	1,165,127	+0.03(+1.77%)
Jan 27, 2016	1.827	1.982	1.819	1.939	1,805,607	+0.09(+4.63%)
Jan 26, 2016	1.819	1.879	1.767	1.853	2,001,750	+0.07(+3.85%)
Jan 25, 2016	1.973	1.973	1.767	1.784	1,596,064	-0.19(-9.57%)
Jan 22, 2016	1.922	1.986	1.887	1.973	1,871,777	+0.09(+4.55%)
Jan 21, 2016	1.870	1.999	1.870	1.887	1,571,397	+0.00(+0.00%)
Jan 20, 2016	2.016	2.024	1.823	1.887	3,214,606	-0.17(-8.33%)
Jan 19, 2016	2.247	2.247	2.042	2.059	2,276,582	-0.14(-6.25%)
Jan 15, 2016	2.222	2.196	2.196	2.196	1,677,741	-0.10(-4.48%)
Jan 14, 2016	2.342	2.368	2.265	2.299	2,319,267	-0.04(-1.83%)
Jan 13, 2016	2.479	2.531	2.320	2.342	1,217,097	-0.14(-5.54%)
Jan 12, 2016	2.565	2.582	2.406	2.479	1,330,896	-0.07(-2.69%)
Jan 11, 2016	2.565	2.582	2.513	2.548	1,043,133	-0.02(-0.67%)
Jan 08, 2016	2.685	2.728	2.548	2.565	1,582,870	-0.10(-3.86%)
Jan 07, 2016	2.625	2.668	2.582	2.668	2,514,094	-0.02(-0.64%)
Jan 06, 2016	2.651	2.711	2.625	2.685	746,960	+0.01(+0.32%)
Jan 05, 2016	2.762	2.762	2.664	2.676	829,621	-0.06(-2.19%)
Jan 04, 2016	2.685	2.771	2.659	2.736	1,111,213	-0.05(-1.85%)
Dec 31, 2015	2.831	2.788	2.788	2.788	853,325	-0.03(-0.91%)
Dec 30, 2015	2.882	2.917	2.805	2.814	1,217,923	-0.10(-3.53%)
Dec 29, 2015	3.037	3.037	2.899	2.917	1,282,593	-0.06(-2.02%)
Dec 28, 2015	3.054	3.062	2.947	2.977	944,814	-0.09(-2.80%)
Dec 24, 2015	2.917	3.062	3.062	3.062	524,468	+0.16(+5.62%)
Dec 23, 2015	3.037	3.045	2.891	2.899	1,075,045	-0.10(-3.43%)
Dec 22, 2015	2.942	3.011	2.857	3.002	1,208,237	+0.07(+2.34%)
Dec 21, 2015	2.796	3.037	2.745	2.934	1,890,215	+0.19(+6.87%)
Dec 18, 2015	2.668	2.848	2.616	2.745	21,581,220	+0.06(+2.24%)
Dec 17, 2015	2.736	2.788	2.642	2.685	1,306,563	-0.03(-1.26%)
Dec 16, 2015	2.745	2.874	2.582	2.719	2,364,906	-0.01(-0.31%)
Dec 15, 2015	2.616	2.814	2.616	2.728	1,469,099	+0.10(+3.92%)
Dec 14, 2015	2.711	2.745	2.582	2.625	1,803,609	-0.09(-3.47%)
Dec 11, 2015	2.848	2.891	2.702	2.719	1,851,167	-0.15(-5.37%)
Dec 10, 2015	2.634	2.968	2.616	2.874	2,658,507	+0.24(+9.12%)
Dec 09, 2015	2.599	2.706	2.591	2.634	902,869	+0.00(+0.00%)
Dec 08, 2015	2.642	2.706	2.616	2.634	824,373	-0.08(-2.85%)
Dec 07, 2015	2.968	2.968	2.625	2.711	2,266,405	-0.25(-8.41%)
Dec 04, 2015	2.951	3.054	2.899	2.959	1,033,567	+0.00(+0.00%)
Dec 03, 2015	3.080	3.183	2.959	2.959	910,560	-0.10(-3.36%)
Dec 02, 2015	3.165	3.234	3.002	3.062	1,085,530	-0.11(-3.51%)
Dec 01, 2015	3.243	3.311	3.165	3.174	945,455	-0.04(-1.33%)
Nov 30, 2015	3.311	3.363	3.217	3.217	913,620	-0.08(-2.34%)
Nov 27, 2015	3.337	3.345	3.268	3.294	206,969	-0.05(-1.54%)
Nov 25, 2015	3.268	3.345	3.345	3.345	429,227	+0.09(+2.90%)
Nov 24, 2015	3.251	3.303	3.217	3.251	1,028,889	-0.02(-0.52%)
Nov 23, 2015	3.294	3.320	3.221	3.268	856,557	-0.02(-0.52%)
Nov 20, 2015	3.354	3.398	3.251	3.285	958,991	-0.04(-1.29%)
Nov 19, 2015	3.448	3.466	3.303	3.328	573,605	-0.12(-3.48%)
Nov 18, 2015	3.397	3.457	3.328	3.448	502,471	+0.05(+1.52%)
Nov 17, 2015	3.371	3.500	3.320	3.397	562,373	+0.04(+1.28%)
Nov 16, 2015	3.345	3.371	3.243	3.354	458,996	+0.03(+0.77%)
Nov 13, 2015	3.414	3.448	3.285	3.328	741,814	-0.12(-3.48%)
Nov 12, 2015	3.654	3.697	3.414	3.448	526,244	-0.27(-7.16%)
Nov 11, 2015	3.774	3.813	3.611	3.714	866,949	-0.03(-0.92%)
Nov 10, 2015	3.834	3.920	3.723	3.749	830,151	-0.09(-2.46%)
Nov 09, 2015	3.809	3.980	3.757	3.843	1,711,663	-0.01(-0.22%)
Nov 06, 2015	3.774	3.894	3.569	3.852	1,435,156	+0.34(+9.78%)
Nov 05, 2015	3.277	3.526	3.260	3.508	855,170	+0.25(+7.63%)
Nov 04, 2015	3.277	3.320	3.217	3.260	311,430	+0.00(+0.00%)
Nov 03, 2015	3.268	3.337	3.247	3.260	567,087	-0.02(-0.52%)
Nov 02, 2015	3.260	3.337	3.217	3.277	571,295	+0.03(+0.79%)
Oct 30, 2015	3.371	3.401	3.217	3.251	857,482	-0.13(-3.81%)
Oct 29, 2015	3.440	3.611	3.363	3.380	762,480	-0.05(-1.50%)
Oct 28, 2015	3.200	3.483	3.183	3.431	1,171,544	+0.23(+7.24%)
Oct 27, 2015	3.371	3.371	3.174	3.200	897,103	-0.17(-5.09%)
Oct 26, 2015	3.277	3.431	3.243	3.371	592,733	-0.02(-0.51%)
Oct 23, 2015	3.397	3.440	3.328	3.388	674,027	+0.03(+0.77%)
Oct 22, 2015	3.268	3.397	3.251	3.363	741,521	+0.12(+3.70%)
Oct 21, 2015	3.363	3.406	3.234	3.243	572,290	-0.11(-3.32%)
Oct 20, 2015	3.225	3.371	3.208	3.354	458,738	+0.15(+4.55%)
Oct 19, 2015	3.243	3.251	3.140	3.208	741,345	-0.06(-1.84%)
Oct 16, 2015	3.243	3.294	3.122	3.268	443,804	+0.06(+1.87%)
Oct 15, 2015	3.148	3.225	3.062	3.208	822,287	+0.10(+3.31%)
Oct 14, 2015	3.243	3.243	3.075	3.105	702,347	-0.17(-5.24%)
Oct 13, 2015	3.337	3.406	3.260	3.277	327,097	-0.08(-2.30%)
Oct 12, 2015	3.354	3.423	3.311	3.354	320,321	+0.01(+0.26%)
Oct 09, 2015	3.466	3.483	3.328	3.345	675,576	-0.11(-3.23%)
Oct 08, 2015	3.320	3.466	3.285	3.457	493,850	+0.13(+3.87%)
Oct 07, 2015	3.268	3.363	3.217	3.328	894,040	+0.09(+2.92%)
Oct 06, 2015	3.148	3.303	3.114	3.234	584,015	+0.07(+2.17%)
Oct 05, 2015	2.977	3.183	2.977	3.165	682,055	+0.21(+7.27%)
Oct 02, 2015	2.917	2.977	2.857	2.951	1,113,063	-0.08(-2.55%)
Oct 01, 2015	3.045	3.097	2.955	3.028	1,241,900	-0.03(-0.84%)
Sep 30, 2015	2.959	3.062	2.925	3.054	1,269,223	+0.14(+4.71%)
Sep 29, 2015	3.045	3.045	2.895	2.917	1,374,692	-0.12(-3.95%)
Sep 28, 2015	3.080	3.131	2.998	3.037	721,825	-0.07(-2.21%)
Sep 25, 2015	3.122	3.165	3.088	3.105	840,302	+0.04(+1.40%)
Sep 24, 2015	3.028	3.071	3.020	3.062	1,012,699	-0.01(-0.28%)
Sep 23, 2015	3.062	3.080	2.994	3.071	778,259	+0.03(+0.85%)
Sep 22, 2015	3.080	3.114	3.011	3.045	547,065	-0.07(-2.20%)
Sep 21, 2015	3.097	3.174	3.020	3.114	776,302	+0.07(+2.25%)
Sep 18, 2015	3.080	3.105	2.934	3.045	8,030,192	-0.10(-3.27%)
Sep 17, 2015	3.345	3.380	3.071	3.148	1,326,795	-0.17(-5.17%)
Sep 16, 2015	3.345	3.367	3.320	3.320	680,525	-0.04(-1.28%)
Sep 15, 2015	3.285	3.406	3.285	3.363	863,249	+0.09(+2.89%)
Sep 14, 2015	3.225	3.311	3.200	3.268	964,213	+0.04(+1.33%)
Sep 11, 2015	3.303	3.337	3.200	3.225	1,400,932	-0.10(-3.09%)
Sep 10, 2015	3.345	3.414	3.311	3.328	556,793	-0.03(-1.02%)
Sep 09, 2015	3.483	3.508	3.345	3.363	620,501	-0.09(-2.73%)
Sep 08, 2015	3.328	3.466	3.320	3.457	882,497	+0.19(+5.77%)
Sep 04, 2015	3.380	3.268	3.268	3.268	1,102,095	-0.16(-4.75%)
Sep 03, 2015	3.448	3.517	3.388	3.431	756,514	-0.03(-0.74%)
Sep 02, 2015	3.234	3.680	3.234	3.457	1,908,660	+0.31(+9.81%)
Sep 01, 2015	3.354	3.397	3.131	3.148	1,608,880	-0.29(-8.48%)
Aug 31, 2015	2.951	3.513	2.925	3.440	1,960,203	+0.48(+16.23%)
Aug 28, 2015	2.934	3.024	2.917	2.959	867,310	+0.01(+0.29%)
Aug 27, 2015	3.071	3.122	2.947	2.951	955,193	-0.09(-2.82%)
Aug 26, 2015	2.771	3.071	2.728	3.037	1,863,283	+0.33(+12.38%)
Aug 25, 2015	3.020	3.020	2.694	2.702	1,792,808	-0.21(-7.35%)
Aug 24, 2015	2.959	3.037	2.891	2.917	1,619,696	-0.14(-4.49%)
Aug 21, 2015	2.968	3.105	2.891	3.054	1,252,229	+0.02(+0.57%)
Aug 20, 2015	3.037	3.114	2.977	3.037	791,612	-0.06(-1.94%)
Aug 19, 2015	3.183	3.200	3.097	3.097	561,747	-0.09(-2.96%)
Aug 18, 2015	3.243	3.281	3.183	3.191	388,502	-0.04(-1.33%)
Aug 17, 2015	3.268	3.320	3.243	3.234	689,811	-0.07(-2.08%)
Aug 14, 2015	3.328	3.363	3.268	3.303	646,822	-0.06(-1.79%)
Aug 13, 2015	3.320	3.406	3.303	3.363	633,919	+0.03(+1.03%)
Aug 12, 2015	3.388	3.388	3.200	3.328	1,291,090	-0.04(-1.27%)
Aug 11, 2015	3.491	3.560	3.337	3.371	832,842	-0.15(-4.15%)
Aug 10, 2015	3.483	3.551	3.483	3.517	448,464	+0.04(+1.23%)
Aug 07, 2015	3.491	3.603	3.440	3.474	416,955	-0.05(-1.46%)
Aug 06, 2015	3.577	3.620	3.474	3.526	661,407	-0.09(-2.61%)
Aug 05, 2015	3.569	3.740	3.569	3.620	900,841	+0.07(+1.93%)
Aug 04, 2015	3.543	3.697	3.534	3.551	835,667	+0.01(+0.24%)
Aug 03, 2015	3.680	3.697	3.534	3.543	1,381,330	-0.15(-4.18%)
Jul 31, 2015	3.766	3.783	3.620	3.697	1,116,921	-0.08(-2.05%)
Jul 30, 2015	3.886	4.023	3.663	3.774	1,327,722	-0.11(-2.87%)
Jul 29, 2015	3.852	3.929	3.792	3.886	834,652	+0.01(+0.22%)
Jul 28, 2015	3.894	3.903	3.732	3.877	1,554,905	+0.01(+0.22%)
Jul 27, 2015	3.886	4.006	3.723	3.869	909,373	+0.04(+1.12%)
Jul 24, 2015	3.886	3.894	3.732	3.826	917,109	-0.09(-2.19%)
Jul 23, 2015	4.023	4.126	3.903	3.912	779,490	-0.15(-3.59%)
Jul 22, 2015	3.955	4.126	3.955	4.057	518,439	+0.06(+1.50%)
Jul 21, 2015	3.972	4.109	3.963	3.997	487,666	+0.01(+0.22%)
Jul 20, 2015	4.015	4.068	3.955	3.989	620,301	-0.03(-0.64%)
Jul 17, 2015	4.083	4.083	3.963	4.015	548,399	-0.06(-1.47%)
Jul 16, 2015	4.203	4.220	4.066	4.075	696,064	-0.09(-2.06%)
Jul 15, 2015	4.057	4.178	4.057	4.160	1,074,939	+0.10(+2.54%)
Jul 14, 2015	4.049	4.109	3.993	4.057	1,258,063	-0.03(-0.84%)
Jul 13, 2015	4.126	4.160	3.989	4.092	2,078,962	+0.01(+0.21%)
Jul 10, 2015	3.997	4.083	3.997	4.083	1,478,185	+0.09(+2.15%)
Jul 09, 2015	3.972	4.032	3.800	3.997	2,235,109	+0.11(+2.87%)
Jul 08, 2015	3.809	3.980	3.757	3.886	1,934,841	+0.06(+1.57%)
Jul 07, 2015	3.843	3.869	3.569	3.826	2,346,073	-0.02(-0.45%)
Jul 06, 2015	4.015	4.100	3.757	3.843	3,136,109	-0.22(-5.49%)
Jul 02, 2015	4.160	4.066	4.066	4.066	2,006,015	-0.13(-3.07%)
Jul 01, 2015	4.203	4.306	4.040	4.195	4,294,315	+0.06(+1.45%)
Jun 30, 2015	4.812	4.830	3.989	4.135	7,501,075	-0.66(-13.77%)
Jun 29, 2015	5.276	5.318	4.572	4.795	5,932,888	-0.72(-13.06%)
Jun 26, 2015	5.559	5.636	5.464	5.516	1,419,741	-0.03(-0.62%)
Jun 25, 2015	5.550	5.550	5.481	5.550	1,097,724	+0.06(+1.09%)
Jun 24, 2015	5.550	5.602	5.464	5.490	533,504	-0.11(-1.99%)
Jun 23, 2015	5.481	5.602	5.481	5.602	1,097,094	+0.09(+1.71%)
Jun 22, 2015	5.499	5.567	5.477	5.507	514,543	+0.05(+0.94%)
Jun 19, 2015	5.473	5.507	5.439	5.456	1,543,454	-0.03(-0.47%)
Jun 18, 2015	5.361	5.490	5.318	5.481	1,090,204	+0.14(+2.57%)
Jun 17, 2015	5.542	5.559	5.301	5.344	549,083	-0.19(-3.41%)
Jun 16, 2015	5.439	5.559	5.404	5.533	558,353	+0.06(+1.10%)
Jun 15, 2015	5.439	5.516	5.353	5.473	709,385	-0.03(-0.47%)
Jun 12, 2015	5.447	5.499	5.421	5.499	499,037	+0.03(+0.63%)
Jun 11, 2015	5.421	5.481	5.379	5.464	527,215	+0.03(+0.47%)
Jun 10, 2015	5.379	5.464	5.353	5.439	900,742	+0.10(+1.93%)
Jun 09, 2015	5.336	5.396	5.297	5.336	695,265	-0.01(-0.16%)
Jun 08, 2015	5.379	5.396	5.327	5.344	407,627	-0.02(-0.32%)
Jun 05, 2015	5.430	5.456	5.233	5.361	746,822	+0.08(+1.46%)
Jun 04, 2015	5.284	5.336	5.216	5.284	629,513	-0.05(-0.96%)
Jun 03, 2015	5.276	5.344	5.233	5.336	1,400,757	+0.09(+1.80%)
Jun 02, 2015	5.216	5.276	5.173	5.241	796,960	+0.03(+0.49%)
Jun 01, 2015	5.284	5.250	5.113	5.216	717,240	-0.03(-0.65%)
May 29, 2015	5.267	5.267	5.173	5.250	788,835	-0.02(-0.33%)
May 28, 2015	5.301	5.327	5.250	5.267	1,246,414	-0.05(-0.97%)
May 27, 2015	5.413	5.413	5.301	5.318	1,522,125	-0.09(-1.59%)
May 26, 2015	5.490	5.507	5.301	5.404	1,319,810	-0.10(-1.87%)
May 22, 2015	5.559	5.507	5.507	5.507	1,056,981	-0.05(-0.93%)
May 21, 2015	5.662	5.662	5.490	5.559	688,547	-0.10(-1.82%)
May 20, 2015	5.627	5.687	5.576	5.662	703,311	+0.01(+0.15%)
May 19, 2015	5.567	5.687	5.507	5.653	984,412	+0.09(+1.54%)
May 18, 2015	5.439	5.567	5.404	5.567	739,971	+0.16(+3.02%)
May 15, 2015	5.516	5.516	5.318	5.404	847,470	-0.12(-2.17%)
May 14, 2015	5.473	5.524	5.430	5.524	974,779	+0.08(+1.42%)
May 13, 2015	5.370	5.464	5.327	5.447	1,018,252	+0.08(+1.44%)
May 12, 2015	5.413	5.439	5.318	5.370	720,083	-0.04(-0.79%)
May 11, 2015	5.379	5.473	5.344	5.413	697,134	+0.02(+0.32%)
May 08, 2015	5.293	5.404	5.207	5.396	1,012,409	+0.10(+1.94%)
May 07, 2015	5.224	5.318	5.147	5.293	1,732,975	+0.09(+1.65%)
May 06, 2015	5.138	5.233	5.061	5.207	1,176,917	+0.17(+3.41%)
May 05, 2015	5.155	5.267	4.941	5.035	1,661,743	-0.23(-4.40%)
May 04, 2015	5.267	5.310	5.224	5.267	1,057,430	+0.01(+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.

Financial News

First Bancorp (NY: FBP )

Historical Prices

Popular Pages