Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.670 3.680 3.570 3.620 5,247,729 -0.03(-0.82%)
Jun 29, 2015 3.680 3.710 3.640 3.650 5,697,160 -0.16(-4.20%)
Jun 26, 2015 3.850 3.860 3.790 3.810 3,746,027 -0.01(-0.26%)
Jun 25, 2015 3.800 3.820 3.780 3.820 3,998,392 -0.01(-0.26%)
Jun 24, 2015 3.840 3.860 3.800 3.830 5,060,986 -0.03(-0.78%)
Jun 23, 2015 3.880 3.900 3.860 3.860 4,931,436 +0.01(+0.26%)
Jun 22, 2015 3.870 3.900 3.840 3.850 4,378,084 +0.07(+1.85%)
Jun 19, 2015 3.830 3.850 3.770 3.780 3,509,471 -0.02(-0.53%)
Jun 18, 2015 3.730 3.870 3.730 3.800 9,344,886 +0.07(+1.88%)
Jun 17, 2015 3.730 3.765 3.710 3.730 1,757,133 -0.04(-1.06%)
Jun 16, 2015 3.780 3.800 3.730 3.770 2,577,905 +0.08(+2.17%)
Jun 15, 2015 3.690 3.690 3.650 3.690 3,445,533 -0.07(-1.86%)
Jun 12, 2015 3.760 3.790 3.740 3.760 3,575,008 -0.05(-1.31%)
Jun 11, 2015 3.830 3.860 3.790 3.810 6,744,848 -0.07(-1.80%)
Jun 10, 2015 3.880 3.900 3.840 3.880 2,587,333 +0.07(+1.84%)
Jun 09, 2015 3.790 3.830 3.770 3.810 2,520,726 +0.02(+0.53%)
Jun 08, 2015 3.790 3.800 3.760 3.790 2,638,812 -0.04(-1.04%)
Jun 05, 2015 3.850 3.855 3.780 3.830 4,488,836 -0.11(-2.79%)
Jun 04, 2015 3.930 4.010 3.910 3.940 6,106,868 -0.03(-0.76%)
Jun 03, 2015 3.990 4.020 3.950 3.970 3,472,182 +0.04(+1.02%)
Jun 02, 2015 3.950 3.970 3.930 3.930 4,399,303 +0.00(+0.00%)
Jun 01, 2015 3.940 3.950 3.890 3.930 3,542,133 -0.02(-0.51%)
May 29, 2015 3.950 3.970 3.910 3.950 5,041,892 +0.02(+0.51%)
May 28, 2015 3.920 3.950 3.890 3.930 5,229,786 +0.03(+0.77%)
May 27, 2015 3.870 3.920 3.860 3.900 5,329,648 +0.13(+3.45%)
May 26, 2015 3.840 3.720 3.770 4,673,798 -0.07(-1.82%)
May 22, 2015 3.840 3.840 3.840 0 -0.06(-1.54%)
May 21, 2015 3.870 3.920 3.860 3.900 4,870,125 +0.09(+2.36%)
May 20, 2015 3.800 3.850 3.785 3.810 4,275,213 +0.05(+1.33%)
May 19, 2015 3.780 3.800 3.740 3.760 5,643,011 -0.01(-0.27%)
May 18, 2015 3.740 3.840 3.720 3.770 8,032,837 +0.01(+0.27%)
May 15, 2015 3.730 3.780 3.730 3.760 7,822,746 +0.02(+0.53%)
May 14, 2015 3.740 3.790 3.720 3.740 8,015,562 +0.00(+0.00%)
May 13, 2015 3.800 3.810 3.720 3.740 10,861,052 -0.01(-0.27%)
May 12, 2015 3.760 3.790 3.740 3.750 5,876,952 -0.04(-1.06%)
May 11, 2015 3.810 3.840 3.770 3.790 4,313,720 -0.01(-0.26%)
May 08, 2015 3.810 3.820 3.770 3.800 16,478,693 +0.16(+4.40%)
May 07, 2015 3.650 3.690 3.629 3.640 16,402,578 +0.06(+1.68%)
May 06, 2015 3.580 3.610 3.530 3.580 24,363,075 +0.11(+3.17%)
May 05, 2015 3.440 3.470 3.390 3.470 21,389,920 +0.07(+2.06%)
May 04, 2015 3.460 3.470 3.390 3.400 9,674,040 -0.01(-0.29%)
May 01, 2015 3.430 3.460 3.360 3.410 8,074,106 +0.01(+0.29%)
Apr 30, 2015 3.550 3.560 3.370 3.400 26,901,012 -0.42(-10.99%)
Apr 29, 2015 3.860 3.890 3.780 3.820 23,496,602 -0.15(-3.78%)
Apr 28, 2015 3.930 3.970 3.900 3.970 11,460,290 +0.04(+1.02%)
Apr 27, 2015 3.960 3.990 3.920 3.930 5,294,418 -0.03(-0.76%)
Apr 24, 2015 4.020 4.020 3.930 3.960 6,953,986 -0.07(-1.74%)
Apr 23, 2015 4.020 4.050 3.990 4.030 7,376,943 -0.09(-2.18%)
Apr 22, 2015 4.140 4.140 4.080 4.120 10,538,252 +0.09(+2.23%)
Apr 21, 2015 4.050 4.060 4.010 4.030 22,488,644 +0.16(+4.13%)
Apr 20, 2015 3.840 3.910 3.840 3.870 15,163,045 -0.01(-0.26%)
Apr 17, 2015 3.930 3.970 3.860 3.880 26,828,314 -0.08(-2.02%)
Apr 16, 2015 3.980 4.000 3.940 3.960 20,371,228 -0.06(-1.49%)
Apr 15, 2015 4.150 4.340 3.950 4.020 83,189,791 -0.91(-18.46%)
Apr 14, 2015 4.750 4.960 4.620 4.930 82,738,255 +0.58(+13.33%)
Apr 13, 2015 4.110 4.500 4.040 4.350 30,707,520 +0.31(+7.67%)
Apr 10, 2015 3.890 4.080 3.880 4.040 25,249,054 +0.17(+4.39%)
Apr 09, 2015 3.870 3.890 3.850 3.870 5,314,611 +0.02(+0.52%)
Apr 08, 2015 3.890 3.910 3.840 3.850 5,917,643 -0.04(-1.03%)
Apr 07, 2015 3.940 3.950 3.880 3.890 6,020,409 +0.03(+0.78%)
Apr 06, 2015 3.870 3.885 3.820 3.860 4,240,163 +0.04(+1.05%)
Apr 02, 2015 3.820 3.820 3.820 0 +0.09(+2.41%)
Apr 01, 2015 3.740 3.750 3.700 3.730 3,784,326 +0.00(+0.00%)
Mar 31, 2015 3.750 3.765 3.730 3.730 3,128,703 -0.04(-1.06%)
Mar 30, 2015 3.800 3.810 3.760 3.770 5,762,696 +0.07(+1.89%)
Mar 27, 2015 3.750 3.760 3.680 3.700 6,684,688 -0.03(-0.80%)
Mar 26, 2015 3.750 3.790 3.680 3.730 11,240,289 -0.12(-3.12%)
Mar 25, 2015 3.930 3.940 3.830 3.850 5,863,533 -0.06(-1.53%)
Mar 24, 2015 3.900 3.920 3.880 3.910 8,539,204 +0.04(+1.03%)
Mar 23, 2015 3.870 3.910 3.860 3.870 4,486,461 +0.03(+0.78%)
Mar 20, 2015 3.870 3.895 3.830 3.840 4,140,068 -0.01(-0.26%)
Mar 19, 2015 3.820 3.880 3.810 3.850 13,111,462 -0.05(-1.28%)
Mar 18, 2015 3.800 3.920 3.790 3.900 6,571,351 +0.08(+2.09%)
Mar 17, 2015 3.810 3.830 3.780 3.820 6,279,517 -0.09(-2.30%)
Mar 16, 2015 3.890 3.940 3.880 3.910 3,955,797 +0.01(+0.26%)
Mar 13, 2015 3.850 3.900 3.830 3.900 4,399,111 +0.02(+0.52%)
Mar 12, 2015 3.930 3.950 3.880 3.880 6,514,915 +0.05(+1.31%)
Mar 11, 2015 3.760 3.880 3.750 3.830 5,435,490 +0.13(+3.51%)
Mar 10, 2015 3.750 3.765 3.690 3.700 7,515,234 -0.09(-2.37%)
Mar 09, 2015 3.800 3.810 3.770 3.790 3,871,607 +0.02(+0.53%)
Mar 06, 2015 3.810 3.820 3.710 3.770 5,930,080 -0.04(-1.05%)
Mar 05, 2015 3.840 3.860 3.810 3.810 3,323,299 -0.02(-0.52%)
Mar 04, 2015 3.850 3.800 3.830 5,332,491 -0.02(-0.52%)
Mar 03, 2015 3.900 3.900 3.870 3.850 4,319,512 -0.05(-1.28%)
Mar 02, 2015 3.890 3.925 3.880 3.900 4,867,711 +0.01(+0.26%)
Feb 27, 2015 3.860 3.910 3.850 3.890 3,408,372 -0.02(-0.51%)
Feb 26, 2015 3.920 3.950 3.880 3.910 3,458,092 -0.01(-0.26%)
Feb 25, 2015 3.950 3.950 3.900 3.920 3,740,252 +0.04(+1.03%)
Feb 24, 2015 3.870 3.900 3.830 3.880 4,483,810 +0.01(+0.26%)
Feb 23, 2015 3.860 3.870 3.820 3.870 3,866,493 -0.02(-0.51%)
Feb 20, 2015 3.820 3.920 3.820 3.890 4,944,598 +0.00(+0.00%)
Feb 19, 2015 3.930 3.930 3.870 3.890 5,317,700 -0.03(-0.77%)
Feb 18, 2015 3.900 3.940 3.890 3.920 6,096,566 +0.08(+2.08%)
Feb 17, 2015 3.850 3.860 3.830 3.840 3,690,927 -0.05(-1.29%)
Feb 13, 2015 3.890 3.890 3.890 0 -0.03(-0.77%)
Feb 12, 2015 3.850 3.940 3.840 3.920 10,474,502 +0.20(+5.38%)
Feb 11, 2015 3.745 3.770 3.710 3.720 7,558,286 +0.02(+0.54%)
Feb 10, 2015 3.680 3.710 3.670 3.700 8,490,005 +0.08(+2.21%)
Feb 09, 2015 3.650 3.670 3.604 3.620 7,644,429 -0.03(-0.82%)
Feb 06, 2015 3.750 3.780 3.600 3.650 13,385,193 -0.02(-0.54%)
Feb 05, 2015 3.590 3.690 3.580 3.670 9,033,598 +0.06(+1.66%)
Feb 04, 2015 3.590 3.650 3.560 3.610 6,603,391 +0.03(+0.84%)
Feb 03, 2015 3.520 3.600 3.500 3.580 8,738,323 +0.14(+4.07%)
Feb 02, 2015 3.430 3.460 3.390 3.440 3,617,487 -0.01(-0.29%)
Jan 30, 2015 3.470 3.480 3.420 3.450 5,543,707 -0.08(-2.27%)
Jan 29, 2015 3.520 3.550 3.490 3.530 13,449,294 +0.02(+0.57%)
Jan 28, 2015 3.570 3.590 3.510 3.510 9,323,222 +0.04(+1.15%)
Jan 27, 2015 3.470 3.480 3.400 3.470 7,683,184 -0.02(-0.57%)
Jan 26, 2015 3.520 3.550 3.470 3.490 11,626,716 +0.03(+0.87%)
Jan 23, 2015 3.490 3.530 3.430 3.460 9,409,003 +0.01(+0.29%)
Jan 22, 2015 3.380 3.470 3.340 3.450 14,984,929 +0.18(+5.50%)
Jan 21, 2015 3.290 3.330 3.260 3.270 5,517,002 -0.03(-0.91%)
Jan 20, 2015 3.360 3.360 3.300 3.300 6,453,517 +0.06(+1.85%)
Jan 16, 2015 3.150 3.250 3.140 3.240 7,532,656 -0.01(-0.31%)
Jan 15, 2015 3.250 3.250 4,339,002 -0.10(-2.99%)
Jan 14, 2015 3.330 3.370 3.290 3.350 4,307,186 +0.01(+0.30%)
Jan 13, 2015 3.340 7,474,612 -0.03(-0.89%)
Jan 12, 2015 3.440 3.440 3.380 3.370 5,057,877 -0.12(-3.44%)
Jan 09, 2015 3.490 3.505 3.440 3.490 7,539,292 +0.04(+1.16%)
Jan 08, 2015 3.450 3.480 3.420 3.450 12,253,281 +0.08(+2.37%)
Jan 07, 2015 3.340 3.400 3.310 3.370 11,923,621 +0.01(+0.30%)
Jan 06, 2015 3.450 3.470 3.333 3.360 4,923,033 -0.09(-2.61%)
Jan 05, 2015 3.510 3.520 3.390 3.450 8,960,758 -0.14(-3.90%)
Jan 02, 2015 3.580 3.600 3.550 3.590 2,882,861 +0.04(+1.13%)
Dec 31, 2014 3.550 3.550 3.550 0 -0.04(-1.11%)
Dec 30, 2014 3.630 3.650 3.545 3.590 6,962,958 -0.06(-1.64%)
Dec 29, 2014 3.630 3.670 3.620 3.650 4,602,193 -0.06(-1.62%)
Dec 26, 2014 3.670 3.730 3.670 3.710 2,829,101 +0.04(+1.09%)
Dec 24, 2014 3.670 3.670 3.670 0 +0.03(+0.82%)
Dec 23, 2014 3.650 3.690 3.640 3.640 13,268,089 -0.04(-1.09%)
Dec 22, 2014 3.600 3.700 3.580 3.680 17,804,810 +0.08(+2.22%)
Dec 19, 2014 3.580 3.630 3.530 3.600 9,874,968 +0.01(+0.28%)
Dec 18, 2014 3.530 3.600 3.470 3.590 19,288,490 +0.27(+8.13%)
Dec 17, 2014 3.260 3.355 3.250 3.320 8,331,411 +0.08(+2.47%)
Dec 16, 2014 3.290 3.240 4,463,736 -0.04(-1.22%)
Dec 15, 2014 3.370 3.390 3.210 3.280 8,954,753 -0.07(-2.09%)
Dec 12, 2014 3.390 3.420 3.330 3.350 4,512,183 -0.08(-2.33%)
Dec 11, 2014 3.380 3.460 3.370 3.430 8,748,214 +0.08(+2.39%)
Dec 10, 2014 3.420 3.430 3.340 3.350 5,652,858 -0.07(-2.05%)
Dec 09, 2014 3.360 3.440 3.340 3.420 9,304,564 -0.02(-0.58%)
Dec 08, 2014 3.480 3.490 3.440 3.440 3,986,652 -0.03(-0.86%)
Dec 05, 2014 3.430 3.500 3.420 3.470 3,863,646 +0.00(+0.00%)
Dec 04, 2014 3.460 3.510 3.430 3.470 6,681,108 -0.03(-0.86%)
Dec 03, 2014 3.460 3.510 3.455 3.500 4,053,195 +0.05(+1.45%)
Dec 02, 2014 3.490 3.500 3.420 3.450 4,996,623 -0.08(-2.27%)
Dec 01, 2014 3.520 3.540 3.490 3.530 6,760,282 -0.02(-0.56%)
Nov 28, 2014 3.500 3.560 3.490 3.550 3,913,717 +0.00(+0.00%)
Nov 26, 2014 3.550 3.550 3.550 0 +0.10(+2.90%)
Nov 25, 2014 3.420 3.470 3.400 3.450 6,825,375 +0.00(+0.00%)
Nov 24, 2014 3.400 3.450 3.390 3.450 12,252,022 +0.10(+2.99%)
Nov 21, 2014 3.340 3.370 3.320 3.350 15,954,018 +0.08(+2.45%)
Nov 20, 2014 3.190 3.270 3.180 3.270 13,552,169 +0.11(+3.48%)
Nov 19, 2014 3.180 3.190 3.120 3.160 4,574,471 -0.06(-1.86%)
Nov 18, 2014 3.190 3.220 3.180 3.220 4,369,159 +0.06(+1.90%)
Nov 17, 2014 3.120 3.160 3.100 3.160 5,322,931 +0.04(+1.28%)
Nov 14, 2014 3.040 3.140 3.030 3.120 8,158,517 +0.07(+2.30%)
Nov 13, 2014 3.040 3.100 3.030 3.050 6,056,183 -0.13(-4.09%)
Nov 12, 2014 3.150 3.180 3.140 3.180 7,719,964 -0.01(-0.31%)
Nov 11, 2014 3.170 3.200 3.145 3.190 3,390,403 +0.02(+0.63%)
Nov 10, 2014 3.160 3.200 3.140 3.170 13,714,122 -0.15(-4.52%)
Nov 07, 2014 3.280 3.340 3.250 3.320 10,493,116 +0.11(+3.43%)
Nov 06, 2014 3.220 3.240 3.180 3.210 6,209,704 +0.01(+0.31%)
Nov 05, 2014 3.200 3.240 3.200 3.200 6,677,807 +0.03(+0.95%)
Nov 04, 2014 3.130 3.180 3.110 3.170 12,561,956 +0.02(+0.63%)
Nov 03, 2014 3.090 3.160 3.080 3.150 21,709,226 +0.15(+5.00%)
Oct 31, 2014 3.040 3.050 3.000 3.000 14,462,083 +0.03(+1.01%)
Oct 30, 2014 2.880 2.990 2.860 2.970 43,500,235 +0.41(+16.02%)
Oct 29, 2014 2.600 2.640 2.540 2.560 7,861,391 +0.01(+0.39%)
Oct 28, 2014 2.500 2.550 2.480 2.550 4,356,943 +0.05(+2.00%)
Oct 27, 2014 2.430 2.510 2.510 2.500 5,420,579 -0.01(-0.40%)
Oct 24, 2014 2.540 2.560 2.500 2.510 5,737,303 -0.06(-2.33%)
Oct 23, 2014 2.600 2.630 2.550 2.570 10,182,685 +0.08(+3.21%)
Oct 22, 2014 2.560 2.490 7,662,070 -0.03(-1.19%)
Oct 21, 2014 2.450 2.520 2.440 2.520 11,996,884 +0.11(+4.56%)
Oct 20, 2014 2.360 2.415 2.350 2.410 8,857,380 +0.01(+0.42%)
Oct 17, 2014 2.440 2.470 2.400 2.400 9,864,081 +0.04(+1.69%)
Oct 16, 2014 2.300 2.390 2.280 2.360 14,022,137 -0.08(-3.28%)
Oct 15, 2014 2.400 2.440 2.350 2.440 9,564,424 -0.05(-2.01%)
Oct 14, 2014 2.520 2.550 2.480 2.490 10,514,396 +0.09(+3.75%)
Oct 13, 2014 2.480 2.490 2.400 2.400 8,555,503 -0.02(-0.83%)
Oct 10, 2014 2.480 2.510 2.420 2.420 12,806,042 -0.15(-5.84%)
Oct 09, 2014 2.640 2.660 2.530 2.570 23,597,524 -0.27(-9.51%)
Oct 08, 2014 2.790 2.850 2.690 2.840 14,785,338 -0.01(-0.35%)
Oct 07, 2014 2.940 2.940 2.840 2.850 9,538,288 -0.12(-4.04%)
Oct 06, 2014 3.010 3.010 2.960 2.970 3,310,448 +0.00(+0.00%)
Oct 03, 2014 2.930 2.980 2.920 2.970 6,914,627 +0.04(+1.37%)
Oct 02, 2014 2.980 2.990 2.890 2.930 12,183,009 -0.04(-1.35%)
Oct 01, 2014 3.020 3.025 2.940 2.970 11,425,629 -0.06(-1.98%)
Sep 30, 2014 3.070 3.080 3.000 3.030 7,931,569 -0.07(-2.26%)
Sep 29, 2014 3.080 3.130 3.070 3.100 4,618,430 -0.03(-0.96%)
Sep 26, 2014 3.130 3.160 3.100 3.130 3,656,416 +0.02(+0.64%)
Sep 25, 2014 3.160 3.180 3.095 3.110 7,118,049 -0.08(-2.51%)
Sep 24, 2014 3.190 3.200 3.150 3.190 6,279,187 +0.00(+0.00%)
Sep 23, 2014 3.230 3.250 3.180 3.190 8,556,842 -0.07(-2.15%)
Sep 22, 2014 3.310 3.319 3.250 3.260 7,521,622 -0.04(-1.21%)
Sep 19, 2014 3.340 3.350 3.270 3.300 5,513,582 -0.02(-0.60%)
Sep 18, 2014 3.340 3.360 3.310 3.320 5,848,159 -0.01(-0.30%)
Sep 17, 2014 3.300 3.360 3.300 3.330 11,113,352 +0.06(+1.83%)
Sep 16, 2014 3.230 3.310 3.210 3.270 19,512,605 -0.01(-0.30%)
Sep 15, 2014 3.290 3.295 3.250 3.280 4,204,934 -0.05(-1.50%)
Sep 12, 2014 3.320 3.330 3.290 3.330 4,661,010 -0.04(-1.19%)
Sep 11, 2014 3.340 3.370 3.330 3.370 2,260,789 +0.00(+0.00%)
Sep 10, 2014 3.370 3.350 3.370 1,792,997 +0.02(+0.60%)
Sep 09, 2014 3.370 3.390 3.340 3.350 3,023,492 -0.05(-1.47%)
Sep 08, 2014 3.390 3.420 3.380 3.400 2,588,818 +0.01(+0.29%)
Sep 05, 2014 3.390 3.400 3.370 3.390 2,710,582 +0.02(+0.59%)
Sep 04, 2014 3.370 3.400 3.350 3.370 4,785,449 -0.05(-1.46%)
Sep 03, 2014 3.430 3.440 3.390 3.420 5,624,044 +0.05(+1.48%)
Sep 02, 2014 3.390 3.390 3.340 3.370 4,960,017 -0.04(-1.17%)
Aug 29, 2014 3.410 3.410 3.410 0 +0.00(+0.00%)
Aug 28, 2014 3.330 3.435 3.330 3.410 7,251,435 +0.05(+1.49%)
Aug 27, 2014 3.350 3.370 3.330 3.360 4,469,969 +0.02(+0.60%)
Aug 26, 2014 3.350 3.360 3.330 3.340 2,524,295 +0.01(+0.30%)
Aug 25, 2014 3.310 3.345 3.300 3.330 4,182,268 +0.01(+0.30%)
Aug 22, 2014 3.310 3.340 3.300 3.320 2,769,127 +0.01(+0.30%)
Aug 21, 2014 3.290 3.310 3.285 3.310 3,300,337 +0.06(+1.85%)
Aug 20, 2014 3.240 3.250 3.220 3.250 2,900,683 -0.02(-0.61%)
Aug 19, 2014 3.280 3.210 3.270 3,588,485 +0.06(+1.87%)
Aug 18, 2014 3.220 3.245 3.210 3.210 3,978,680 +0.03(+0.94%)
Aug 15, 2014 3.190 3.210 3.140 3.180 3,758,652 +0.02(+0.63%)
Aug 14, 2014 3.200 3.150 3.160 7,102,064 -0.07(-2.17%)
Aug 13, 2014 3.200 3.250 3.190 3.230 4,516,467 -0.03(-0.92%)
Aug 12, 2014 3.260 3.260 3.220 3.260 7,199,320 -0.04(-1.21%)
Aug 11, 2014 3.330 3.340 3.270 3.300 4,590,799 -0.02(-0.60%)
Aug 08, 2014 3.330 3.340 3.290 3.320 4,958,389 +0.01(+0.30%)
Aug 07, 2014 3.380 3.380 3.290 3.310 6,717,982 +0.01(+0.30%)
Aug 06, 2014 3.230 3.340 3.220 3.300 5,834,589 +0.07(+2.17%)
Aug 05, 2014 3.290 3.300 3.190 3.230 16,043,683 -0.19(-5.56%)
Aug 04, 2014 3.400 3.420 3.350 3.420 7,382,752 +0.05(+1.48%)
Aug 01, 2014 3.405 3.440 3.330 3.370 12,998,946 -0.06(-1.75%)
Jul 31, 2014 3.485 3.540 3.390 3.430 35,093,534 -0.41(-10.68%)
Jul 30, 2014 3.700 3.860 3.690 3.840 16,295,895 +0.11(+2.95%)
Jul 29, 2014 3.710 3.740 3.700 3.730 2,375,653 -0.01(-0.27%)
Jul 28, 2014 3.710 3.740 3.650 3.740 6,383,263 -0.03(-0.80%)
Jul 25, 2014 3.730 3.770 3.710 3.770 3,348,560 -0.01(-0.26%)
Jul 24, 2014 3.820 3.820 3.770 3.780 7,516,067 +0.03(+0.80%)
Jul 23, 2014 3.790 3.790 3.730 3.750 3,197,106 -0.02(-0.53%)
Jul 22, 2014 3.770 3.800 3.740 3.770 5,562,360 +0.04(+1.07%)
Jul 21, 2014 3.690 3.730 3.670 3.730 3,745,692 +0.04(+1.08%)
Jul 18, 2014 3.710 3.730 3.670 3.690 9,629,397 +0.17(+4.83%)
Jul 17, 2014 3.540 3.600 3.510 3.520 4,229,474 -0.01(-0.28%)
Jul 16, 2014 3.550 3.560 3.510 3.530 2,747,166 +0.03(+0.86%)
Jul 15, 2014 3.540 3.540 3.460 3.500 5,136,557 -0.02(-0.57%)
Jul 14, 2014 3.560 3.560 3.510 3.520 5,676,641 +0.06(+1.73%)
Jul 11, 2014 3.500 3.510 3.400 3.460 10,552,362 -0.07(-1.98%)
Jul 10, 2014 3.460 3.550 3.460 3.530 10,263,326 -0.09(-2.49%)
Jul 09, 2014 3.600 3.620 3.570 3.620 4,435,454 +0.05(+1.40%)
Jul 08, 2014 3.600 3.610 3.540 3.570 8,862,362 -0.11(-2.99%)
Jul 07, 2014 3.680 3.680 3.650 3.680 3,846,255 -0.02(-0.54%)
Jul 03, 2014 3.700 3.700 3.700 0 +0.03(+0.82%)
Jul 02, 2014 3.705 3.720 3.650 3.670 15,842,318 +0.14(+3.97%)
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