Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.55	17.41	16.45	16.89	6,210,812	+0.11(+0.66%)
Apr 29, 2015	16.84	17.08	16.56	16.78	5,480,140	-0.23(-1.32%)
Apr 28, 2015	16.89	17.16	16.45	17.01	3,522,028	+0.12(+0.70%)
Apr 27, 2015	17.47	17.53	16.64	16.89	3,524,492	-0.47(-2.69%)
Apr 24, 2015	17.70	17.76	17.30	17.36	2,600,964	-0.28(-1.60%)
Apr 23, 2015	17.32	17.81	17.25	17.64	4,164,620	+0.32(+1.85%)
Apr 22, 2015	17.60	17.72	17.15	17.32	2,506,484	-0.26(-1.49%)
Apr 21, 2015	17.14	17.63	17.04	17.58	2,248,488	+0.48(+2.79%)
Apr 20, 2015	17.06	17.18	16.79	17.11	1,992,904	+0.25(+1.51%)
Apr 17, 2015	16.82	16.91	16.67	16.85	1,774,504	-0.13(-0.78%)
Apr 16, 2015	17.15	17.21	16.85	16.98	2,152,528	-0.14(-0.82%)
Apr 15, 2015	17.00	17.20	16.80	17.12	2,764,056	+0.15(+0.87%)
Apr 14, 2015	16.86	17.03	16.69	16.98	1,625,216	+0.12(+0.71%)
Apr 13, 2015	17.00	17.23	16.70	16.86	2,665,360	-0.12(-0.69%)
Apr 10, 2015	16.32	17.12	16.25	16.97	5,242,712	+0.72(+4.45%)
Apr 09, 2015	16.07	16.30	15.99	16.25	3,105,112	+0.20(+1.23%)
Apr 08, 2015	15.76	16.12	15.72	16.05	2,824,320	+0.25(+1.58%)
Apr 07, 2015	15.87	16.05	15.76	15.80	2,496,744	-0.04(-0.27%)
Apr 06, 2015	15.58	15.89	15.50	15.85	2,438,356	+0.11(+0.68%)
Apr 02, 2015	15.40	15.74	15.74	15.74	2,598,400	+0.37(+2.37%)
Apr 01, 2015	15.47	15.54	15.20	15.37	2,692,948	-0.21(-1.36%)
Mar 31, 2015	15.42	15.71	15.35	15.59	3,271,120	+0.09(+0.58%)
Mar 30, 2015	15.20	15.63	15.11	15.49	2,671,164	+0.46(+3.03%)
Mar 27, 2015	14.56	15.14	14.56	15.04	1,928,632	+0.45(+3.07%)
Mar 26, 2015	14.89	14.94	14.46	14.59	2,820,008	-0.35(-2.34%)
Mar 25, 2015	15.46	15.46	14.88	14.94	2,584,500	-0.36(-2.36%)
Mar 24, 2015	15.40	15.60	15.25	15.30	1,663,096	-0.08(-0.52%)
Mar 23, 2015	15.43	15.46	15.22	15.38	2,477,744	-0.11(-0.70%)
Mar 20, 2015	15.87	16.00	15.40	15.49	3,025,404	-0.37(-2.32%)
Mar 19, 2015	15.57	15.92	15.49	15.86	1,540,752	+0.23(+1.50%)
Mar 18, 2015	15.59	15.88	15.36	15.62	2,326,492	+0.05(+0.30%)
Mar 17, 2015	15.73	15.82	15.47	15.58	1,384,092	-0.17(-1.10%)
Mar 16, 2015	15.14	16.00	15.13	15.75	3,881,596	+0.74(+4.95%)
Mar 13, 2015	14.76	15.06	14.76	15.01	3,583,364	+0.08(+0.52%)
Mar 12, 2015	14.73	15.00	14.47	14.93	4,938,900	-0.05(-0.32%)
Mar 11, 2015	14.63	15.01	14.49	14.98	3,347,472	+0.35(+2.41%)
Mar 10, 2015	14.73	14.86	14.47	14.62	5,130,456	-0.28(-1.86%)
Mar 09, 2015	14.97	14.98	14.61	14.90	3,043,116	+0.00(+0.03%)
Mar 06, 2015	14.95	15.09	14.76	14.90	2,552,720	-0.24(-1.59%)
Mar 05, 2015	14.96	15.21	14.94	15.14	2,188,904	+0.17(+1.12%)
Mar 04, 2015	14.72	15.05	14.76	14.97	2,928,796	+0.21(+1.41%)
Mar 03, 2015	14.91	14.93	14.36	14.76	4,125,760	-0.15(-1.02%)
Mar 02, 2015	15.15	15.25	14.77	14.91	4,476,912	-0.27(-1.78%)
Feb 27, 2015	15.56	15.74	15.13	15.19	2,516,356	-0.30(-1.97%)
Feb 26, 2015	15.84	15.91	15.04	15.49	5,012,072	-0.35(-2.18%)
Feb 25, 2015	15.48	15.84	15.27	15.84	3,848,168	+0.43(+2.81%)
Feb 24, 2015	15.87	15.87	15.27	15.40	2,455,876	-0.48(-3.02%)
Feb 23, 2015	16.16	16.16	15.69	15.88	1,809,360	-0.22(-1.38%)
Feb 20, 2015	15.79	16.11	15.58	16.11	1,524,744	+0.35(+2.19%)
Feb 19, 2015	15.64	15.84	15.58	15.76	1,244,400	+0.11(+0.69%)
Feb 18, 2015	15.60	15.67	15.32	15.65	1,942,452	+0.05(+0.32%)
Feb 17, 2015	15.78	15.78	15.35	15.60	1,548,316	-0.07(-0.43%)
Feb 13, 2015	15.53	15.67	15.67	15.67	1,468,800	+0.19(+1.19%)
Feb 12, 2015	15.95	15.99	15.45	15.48	2,951,412	-0.36(-2.29%)
Feb 11, 2015	15.68	15.99	15.60	15.85	1,566,140	+0.18(+1.12%)
Feb 10, 2015	15.58	15.70	15.17	15.67	1,983,500	+0.27(+1.79%)
Feb 09, 2015	15.61	15.81	15.19	15.40	2,169,572	-0.22(-1.42%)
Feb 06, 2015	15.58	15.91	15.41	15.62	1,771,624	+0.12(+0.75%)
Feb 05, 2015	15.32	15.52	15.22	15.50	1,800,260	+0.26(+1.68%)
Feb 04, 2015	15.25	15.45	15.13	15.25	1,513,224	-0.06(-0.38%)
Feb 03, 2015	15.34	15.46	14.98	15.30	2,638,020	-0.02(-0.15%)
Feb 02, 2015	15.00	15.36	14.97	15.33	3,845,132	+0.38(+2.56%)
Jan 30, 2015	15.12	15.34	14.92	14.95	1,999,220	-0.30(-2.00%)
Jan 29, 2015	15.15	15.25	14.85	15.25	2,443,476	+0.10(+0.68%)
Jan 28, 2015	15.72	15.86	15.09	15.15	3,176,952	-0.43(-2.78%)
Jan 27, 2015	15.57	15.89	15.46	15.58	3,222,444	-0.12(-0.73%)
Jan 26, 2015	14.70	15.70	14.64	15.70	5,552,500	+1.21(+8.35%)
Jan 23, 2015	14.49	14.69	14.28	14.48	1,751,640	-0.04(-0.29%)
Jan 22, 2015	14.20	14.53	13.98	14.53	2,368,800	+0.47(+3.33%)
Jan 21, 2015	14.31	14.46	13.99	14.06	1,919,228	-0.31(-2.19%)
Jan 20, 2015	14.82	14.82	14.16	14.38	3,187,756	-0.37(-2.49%)
Jan 16, 2015	14.33	14.76	14.14	14.74	1,636,620	+0.39(+2.70%)
Jan 15, 2015	14.86	14.90	14.23	14.36	2,220,272	-0.43(-2.91%)
Jan 14, 2015	14.88	15.13	14.70	14.79	2,617,464	-0.21(-1.42%)
Jan 13, 2015	15.13	15.71	14.79	15.00	4,138,136	+0.24(+1.63%)
Jan 12, 2015	14.61	14.87	14.61	14.76	3,282,696	+0.21(+1.44%)
Jan 09, 2015	14.63	14.73	14.36	14.55	2,166,284	-0.04(-0.31%)
Jan 08, 2015	14.06	14.66	13.90	14.59	3,661,856	+0.69(+4.98%)
Jan 07, 2015	13.66	13.90	13.32	13.90	2,671,764	+0.35(+2.56%)
Jan 06, 2015	13.80	13.95	13.47	13.55	3,278,596	-0.31(-2.25%)
Jan 05, 2015	13.52	14.02	13.52	13.87	2,171,296	+0.24(+1.74%)
Jan 02, 2015	13.90	14.15	13.55	13.63	1,607,564	-0.13(-0.98%)
Dec 31, 2014	13.84	13.76	13.76	13.76	1,460,800	-0.04(-0.27%)
Dec 30, 2014	13.95	14.05	13.69	13.80	1,364,412	-0.23(-1.66%)
Dec 29, 2014	13.98	14.17	13.86	14.03	1,593,760	+0.25(+1.78%)
Dec 26, 2014	13.77	13.90	13.68	13.79	784,332	+0.05(+0.38%)
Dec 24, 2014	13.58	13.73	13.73	13.73	988,400	+0.25(+1.84%)
Dec 23, 2014	14.18	14.22	13.38	13.49	3,229,372	-0.62(-4.41%)
Dec 22, 2014	14.19	14.20	14.03	14.11	1,510,136	-0.03(-0.19%)
Dec 19, 2014	14.20	14.30	14.07	14.14	2,826,452	-0.08(-0.53%)
Dec 18, 2014	14.15	14.22	13.96	14.21	2,196,768	+0.28(+1.99%)
Dec 17, 2014	13.44	13.96	13.27	13.94	2,224,412	+0.62(+4.66%)
Dec 16, 2014	13.15	13.56	13.15	13.31	1,683,180	+0.10(+0.78%)
Dec 15, 2014	13.43	13.55	13.10	13.21	2,990,560	-0.20(-1.51%)
Dec 12, 2014	13.41	13.66	13.25	13.41	3,212,232	-0.17(-1.23%)
Dec 11, 2014	13.91	13.98	13.53	13.58	3,361,276	-0.30(-2.18%)
Dec 10, 2014	14.54	14.54	13.88	13.88	3,083,640	-0.69(-4.73%)
Dec 09, 2014	13.87	14.58	13.87	14.57	2,591,364	+0.56(+4.00%)
Dec 08, 2014	13.85	14.15	13.67	14.02	2,791,908	+0.19(+1.36%)
Dec 05, 2014	13.64	13.84	13.62	13.83	2,523,128	+0.18(+1.32%)
Dec 04, 2014	13.58	13.77	13.47	13.65	2,509,764	+0.02(+0.17%)
Dec 03, 2014	13.36	13.79	13.29	13.62	2,760,104	+0.26(+1.96%)
Dec 02, 2014	12.85	13.37	12.85	13.36	2,732,220	+0.54(+4.19%)
Dec 01, 2014	12.72	13.00	12.63	12.82	3,207,376	-0.04(-0.31%)
Nov 28, 2014	12.92	13.06	12.84	12.87	1,672,312	+0.03(+0.21%)
Nov 26, 2014	12.71	12.84	12.84	12.84	1,746,800	+0.16(+1.26%)
Nov 25, 2014	12.85	12.95	12.61	12.68	2,572,116	-0.12(-0.92%)
Nov 24, 2014	12.60	12.81	12.52	12.79	3,219,716	+0.20(+1.61%)
Nov 21, 2014	12.93	12.93	12.46	12.59	2,955,904	-0.12(-0.94%)
Nov 20, 2014	12.58	12.78	12.53	12.71	1,514,308	+0.09(+0.73%)
Nov 19, 2014	12.86	12.94	12.61	12.62	2,247,412	-0.28(-2.15%)
Nov 18, 2014	12.89	13.15	12.87	12.90	2,701,352	-0.04(-0.29%)
Nov 17, 2014	13.20	13.27	12.92	12.94	2,073,276	-0.25(-1.88%)
Nov 14, 2014	13.35	13.40	13.06	13.18	2,088,632	-0.23(-1.68%)
Nov 13, 2014	13.38	13.62	13.34	13.41	1,895,868	-0.09(-0.70%)
Nov 12, 2014	13.18	13.54	13.16	13.50	2,376,216	+0.22(+1.64%)
Nov 11, 2014	13.27	13.50	13.12	13.29	3,383,972	-0.09(-0.67%)
Nov 10, 2014	12.70	13.38	12.52	13.38	4,991,808	+0.64(+5.05%)
Nov 07, 2014	11.70	13.02	11.65	12.73	9,634,424	+1.57(+14.12%)
Nov 06, 2014	10.86	11.19	10.86	11.16	4,689,892	+0.16(+1.43%)
Nov 05, 2014	11.25	11.29	10.97	11.00	1,912,032	-0.12(-1.08%)
Nov 04, 2014	11.07	11.35	11.03	11.12	3,153,864	+0.13(+1.18%)
Nov 03, 2014	11.29	11.29	10.96	10.99	2,493,424	-0.25(-2.20%)
Oct 31, 2014	11.51	11.56	11.23	11.24	2,357,884	+0.04(+0.40%)
Oct 30, 2014	11.10	11.38	10.99	11.19	2,620,472	+0.07(+0.61%)
Oct 29, 2014	11.07	11.19	11.04	11.12	2,235,400	+0.09(+0.77%)
Oct 28, 2014	10.81	11.13	10.79	11.04	3,990,904	+0.26(+2.46%)
Oct 27, 2014	10.83	10.83	10.83	10.78	2,033,680	-0.05(-0.48%)
Oct 24, 2014	11.05	11.13	10.79	10.83	2,392,616	-0.19(-1.75%)
Oct 23, 2014	10.83	11.13	10.71	11.02	1,996,636	+0.31(+2.89%)
Oct 22, 2014	11.04	11.14	10.53	10.71	2,648,232	-0.31(-2.81%)
Oct 21, 2014	10.66	11.04	10.62	11.02	2,176,380	+0.52(+4.95%)
Oct 20, 2014	10.14	10.55	10.10	10.50	2,151,004	+0.34(+3.30%)
Oct 17, 2014	10.51	10.51	10.16	10.16	1,782,348	-0.18(-1.74%)
Oct 16, 2014	10.21	10.61	10.20	10.35	2,405,048	-0.03(-0.27%)
Oct 15, 2014	10.08	10.48	9.727	10.37	3,199,368	+0.12(+1.22%)
Oct 14, 2014	10.24	10.42	10.14	10.25	1,965,560	+0.12(+1.16%)
Oct 13, 2014	10.15	10.43	9.912	10.13	2,612,780	+0.01(+0.05%)
Oct 10, 2014	10.10	10.51	10.07	10.12	2,063,028	-0.04(-0.42%)
Oct 09, 2014	10.47	10.63	10.16	10.17	1,640,320	-0.31(-3.01%)
Oct 08, 2014	10.09	10.51	10.00	10.48	1,957,176	+0.39(+3.86%)
Oct 07, 2014	10.16	10.29	10.06	10.09	1,832,984	-0.22(-2.13%)
Oct 06, 2014	10.71	10.75	10.31	10.31	2,096,732	-0.34(-3.15%)
Oct 03, 2014	10.31	10.73	10.29	10.65	2,733,752	+0.49(+4.77%)
Oct 02, 2014	9.765	10.26	9.693	10.16	2,065,712	+0.39(+4.02%)
Oct 01, 2014	9.945	9.960	9.700	9.770	2,863,664	-0.23(-2.28%)
Sep 30, 2014	10.30	10.36	9.995	9.998	2,314,596	-0.35(-3.38%)
Sep 29, 2014	10.12	10.42	10.03	10.35	1,560,296	+0.10(+0.95%)
Sep 26, 2014	10.17	10.30	10.15	10.25	1,117,468	+0.10(+1.01%)
Sep 25, 2014	10.33	10.33	10.09	10.15	1,821,144	-0.20(-1.91%)
Sep 24, 2014	10.13	10.41	10.03	10.35	1,828,828	+0.26(+2.58%)
Sep 23, 2014	10.04	10.20	9.977	10.09	3,039,780	-0.03(-0.27%)
Sep 22, 2014	10.41	10.41	9.975	10.11	2,366,780	-0.33(-3.18%)
Sep 19, 2014	10.61	10.62	10.37	10.45	2,990,204	-0.12(-1.11%)
Sep 18, 2014	10.47	10.65	10.39	10.56	1,766,472	+0.17(+1.66%)
Sep 17, 2014	10.26	10.45	10.21	10.39	2,326,444	+0.12(+1.19%)
Sep 16, 2014	10.20	10.37	10.09	10.27	2,114,920	+0.06(+0.59%)
Sep 15, 2014	10.65	10.65	10.14	10.21	2,907,600	-0.42(-3.95%)
Sep 12, 2014	10.94	11.02	10.62	10.63	3,073,512	-0.29(-2.70%)
Sep 11, 2014	10.72	10.96	10.63	10.92	2,425,176	+0.10(+0.90%)
Sep 10, 2014	10.66	10.90	10.63	10.82	2,689,548	+0.20(+1.88%)
Sep 09, 2014	10.81	10.88	10.59	10.62	2,147,552	-0.17(-1.60%)
Sep 08, 2014	10.67	10.82	10.65	10.80	1,723,160	+0.08(+0.79%)
Sep 05, 2014	10.63	10.80	10.61	10.71	1,715,500	+0.04(+0.40%)
Sep 04, 2014	10.88	10.99	10.65	10.67	3,244,580	-0.22(-2.07%)
Sep 03, 2014	11.15	11.16	10.83	10.89	3,867,564	-0.31(-2.77%)
Sep 02, 2014	11.13	11.23	11.01	11.21	2,079,124	+0.15(+1.40%)
Aug 29, 2014	11.09	11.05	11.05	11.05	1,324,000	-0.02(-0.18%)
Aug 28, 2014	11.22	11.36	11.04	11.07	1,793,356	-0.22(-1.99%)
Aug 27, 2014	11.40	11.53	11.23	11.29	2,653,080	-0.18(-1.55%)
Aug 26, 2014	10.96	11.59	10.96	11.47	3,942,180	+0.50(+4.51%)
Aug 25, 2014	11.20	11.20	10.88	10.98	1,456,788	-0.04(-0.39%)
Aug 22, 2014	10.90	11.20	10.75	11.02	2,747,192	+0.13(+1.24%)
Aug 21, 2014	11.05	11.06	10.74	10.88	2,770,060	-0.15(-1.36%)
Aug 20, 2014	11.16	11.23	10.90	11.04	1,711,568	-0.20(-1.74%)
Aug 19, 2014	11.09	11.36	11.08	11.23	3,301,696	+0.13(+1.15%)
Aug 18, 2014	10.97	11.10	10.88	11.10	2,311,004	+0.20(+1.81%)
Aug 15, 2014	11.09	11.09	10.72	10.90	1,804,280	-0.08(-0.71%)
Aug 14, 2014	10.92	11.11	10.87	10.98	1,949,148	+0.01(+0.09%)
Aug 13, 2014	10.79	11.07	10.67	10.97	2,266,712	+0.25(+2.33%)
Aug 12, 2014	10.93	10.98	10.70	10.72	2,854,724	-0.24(-2.19%)
Aug 11, 2014	11.13	11.23	10.94	10.96	3,607,924	-0.10(-0.90%)
Aug 08, 2014	10.81	11.11	10.76	11.06	4,197,912	+0.21(+1.94%)
Aug 07, 2014	10.06	10.99	9.955	10.85	10,363,892	+1.30(+13.61%)
Aug 06, 2014	9.652	9.875	9.537	9.553	3,554,244	-0.22(-2.28%)
Aug 05, 2014	9.565	9.873	9.487	9.775	2,255,964	+0.17(+1.77%)
Aug 04, 2014	9.370	9.645	9.297	9.605	2,451,820	+0.30(+3.20%)
Aug 01, 2014	9.430	9.543	9.133	9.307	3,276,908	-0.11(-1.19%)
Jul 31, 2014	9.855	9.883	9.415	9.420	2,965,172	-0.61(-6.06%)
Jul 30, 2014	10.05	10.23	9.902	10.03	3,106,132	+0.06(+0.58%)
Jul 29, 2014	9.828	10.10	9.750	9.970	3,173,160	+0.14(+1.45%)
Jul 28, 2014	9.800	9.860	9.525	9.828	2,861,472	+0.07(+0.67%)
Jul 25, 2014	9.508	9.822	9.465	9.762	3,052,444	+0.15(+1.61%)
Jul 24, 2014	9.605	9.695	9.512	9.607	2,228,124	-0.02(-0.18%)
Jul 23, 2014	9.482	9.643	9.470	9.625	2,222,312	+0.17(+1.77%)
Jul 22, 2014	9.303	9.595	9.238	9.457	1,941,288	+0.22(+2.38%)
Jul 21, 2014	9.113	9.320	9.030	9.238	1,732,320	+0.06(+0.63%)
Jul 18, 2014	8.930	9.200	8.875	9.180	2,256,576	+0.21(+2.34%)
Jul 17, 2014	9.035	9.213	8.928	8.970	2,844,352	-0.16(-1.78%)
Jul 16, 2014	9.162	9.205	9.002	9.133	1,993,540	+0.03(+0.33%)
Jul 15, 2014	9.270	9.357	9.072	9.102	2,240,788	-0.15(-1.59%)
Jul 14, 2014	9.273	9.293	9.068	9.250	1,802,932	+0.10(+1.07%)
Jul 11, 2014	8.953	9.185	8.900	9.152	2,134,632	+0.17(+1.89%)
Jul 10, 2014	8.730	9.098	8.668	8.982	1,694,000	-0.06(-0.66%)
Jul 09, 2014	8.845	9.075	8.845	9.043	2,356,512	+0.21(+2.32%)
Jul 08, 2014	9.435	9.454	8.810	8.838	4,778,824	-0.64(-6.80%)
Jul 07, 2014	9.920	9.920	9.460	9.482	2,751,916	-0.47(-4.77%)
Jul 03, 2014	10.00	9.957	9.957	9.957	943,600	+0.03(+0.25%)
Jul 02, 2014	9.928	10.13	9.875	9.932	2,197,688	+0.01(+0.13%)
Jul 01, 2014	9.982	10.02	9.842	9.920	5,646,656	+0.01(+0.05%)
Jun 30, 2014	9.875	10.05	9.857	9.915	3,604,516	+0.00(+0.03%)
Jun 27, 2014	10.04	10.06	9.835	9.912	4,065,784	-0.19(-1.86%)
Jun 26, 2014	10.22	10.24	10.04	10.10	2,238,516	-0.10(-1.00%)
Jun 25, 2014	10.12	10.24	10.05	10.20	2,078,252	+0.02(+0.17%)
Jun 24, 2014	10.15	10.40	10.15	10.19	2,554,984	-0.04(-0.42%)
Jun 23, 2014	10.24	10.39	10.13	10.23	3,153,116	-0.02(-0.22%)
Jun 20, 2014	10.00	10.27	9.918	10.25	4,091,436	+0.25(+2.53%)
Jun 19, 2014	9.980	10.01	9.832	9.998	2,078,124	+0.03(+0.25%)
Jun 18, 2014	9.773	9.977	9.758	9.973	3,181,916	+0.17(+1.72%)
Jun 17, 2014	9.488	9.995	9.311	9.804	5,280,932	+0.35(+3.66%)
Jun 16, 2014	9.037	9.467	9.009	9.457	3,269,980	+0.46(+5.08%)
Jun 13, 2014	9.047	9.264	8.823	9.000	2,072,304	-0.00(-0.03%)
Jun 12, 2014	9.033	9.123	8.865	9.002	2,213,920	-0.05(-0.61%)
Jun 11, 2014	9.210	9.239	8.977	9.057	1,798,380	-0.21(-2.29%)
Jun 10, 2014	9.290	9.380	9.127	9.270	2,642,336	+0.09(+0.98%)
Jun 06, 2014	9.150	9.182	9.010	9.180	2,652,560	+0.15(+1.63%)
Jun 05, 2014	8.885	9.120	8.875	9.033	3,536,380	+0.31(+3.58%)
Jun 04, 2014	8.438	8.727	8.312	8.720	4,558,300	+0.58(+7.06%)
Jun 03, 2014	8.195	8.293	8.035	8.145	2,315,412	-0.17(-1.99%)
Jun 02, 2014	8.410	8.447	8.120	8.310	1,788,364	-0.13(-1.54%)
May 30, 2014	8.607	8.662	8.395	8.440	3,183,988	-0.17(-1.92%)
May 29, 2014	8.557	8.640	8.543	8.605	2,459,204	+0.06(+0.70%)
May 28, 2014	8.650	8.745	8.543	8.545	3,121,444	-0.10(-1.10%)
May 27, 2014	8.365	8.645	8.262	8.640	3,139,580	+0.35(+4.16%)
May 23, 2014	8.098	8.295	8.295	8.295	2,468,400	+0.23(+2.83%)
May 22, 2014	7.992	8.172	7.963	8.067	1,670,664	+0.08(+1.06%)
May 21, 2014	7.918	8.223	7.885	7.982	3,516,132	+0.16(+2.01%)
May 20, 2014	8.123	8.143	7.763	7.825	3,899,696	-0.32(-3.87%)
May 19, 2014	8.098	8.217	8.002	8.140	3,790,472	+0.04(+0.43%)
May 16, 2014	7.933	8.158	7.888	8.105	4,879,004	+0.17(+2.11%)
May 15, 2014	7.888	7.960	7.695	7.938	3,074,348	-0.01(-0.19%)
May 14, 2014	7.925	8.188	7.872	7.952	3,345,400	-0.01(-0.16%)
May 13, 2014	8.030	8.165	7.870	7.965	3,063,340	-0.06(-0.72%)
May 12, 2014	7.880	8.165	7.855	8.023	3,800,784	+0.14(+1.81%)
May 09, 2014	7.480	7.888	7.385	7.880	4,626,960	+0.35(+4.72%)
May 08, 2014	7.418	7.700	7.340	7.525	4,974,772	+0.11(+1.42%)
May 07, 2014	7.600	7.633	7.170	7.420	5,720,304	-0.21(-2.69%)
May 06, 2014	7.817	7.940	7.617	7.625	3,563,736	-0.25(-3.14%)
May 05, 2014	7.753	7.980	7.725	7.872	4,975,292	-0.09(-1.11%)
May 02, 2014	8.172	8.485	7.022	7.961	13,349,980	-0.23(-2.76%)

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

Dexcom Inc (NQ: DXCM )

Historical Prices

Popular Pages