Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.83 21.83 21.83 0 +0.68(+3.22%)
Dec 29, 2016 20.98 21.32 20.92 21.15 915,400 +0.13(+0.62%)
Dec 28, 2016 21.44 21.60 21.00 21.02 623,522 -0.46(-2.14%)
Dec 27, 2016 21.72 21.99 21.33 21.48 850,703 -0.23(-1.06%)
Dec 23, 2016 21.71 21.71 21.71 0 +0.63(+2.99%)
Dec 22, 2016 21.45 21.45 20.98 21.08 1,112,914 -0.26(-1.22%)
Dec 21, 2016 21.40 21.58 21.20 21.34 967,647 +0.04(+0.19%)
Dec 20, 2016 21.00 21.43 20.86 21.30 1,610,114 +0.25(+1.19%)
Dec 19, 2016 20.88 21.42 20.75 21.05 1,863,700 +0.13(+0.62%)
Dec 16, 2016 20.40 21.18 20.37 20.92 3,135,378 +0.62(+3.05%)
Dec 15, 2016 20.35 20.75 19.98 20.30 1,273,840 +0.01(+0.05%)
Dec 14, 2016 20.53 20.78 20.05 20.29 1,949,894 -0.18(-0.88%)
Dec 13, 2016 20.25 20.70 20.21 20.47 1,768,443 +0.26(+1.29%)
Dec 12, 2016 20.53 21.00 19.86 20.21 3,916,495 +1.61(+8.66%)
Dec 09, 2016 18.58 18.81 18.36 18.60 1,897,884 +0.20(+1.09%)
Dec 08, 2016 18.33 18.50 18.03 18.40 2,133,904 +0.17(+0.93%)
Dec 07, 2016 18.51 18.94 17.61 18.23 3,393,003 -0.71(-3.75%)
Dec 06, 2016 20.15 20.18 18.78 18.94 3,075,511 -1.28(-6.33%)
Dec 05, 2016 20.01 20.30 19.84 20.22 1,608,773 +0.34(+1.71%)
Dec 02, 2016 19.92 20.11 19.59 19.88 1,770,193 -0.11(-0.55%)
Dec 01, 2016 20.81 21.11 19.82 19.99 2,373,121 -1.23(-5.80%)
Nov 30, 2016 22.02 22.16 21.10 21.22 1,082,461 -0.78(-3.55%)
Nov 29, 2016 22.91 23.05 21.82 22.00 1,862,991 -0.40(-1.79%)
Nov 28, 2016 22.88 22.88 22.12 22.40 1,059,718 +0.02(+0.09%)
Nov 25, 2016 22.56 22.70 22.11 22.38 531,745 -0.02(-0.09%)
Nov 23, 2016 22.40 22.40 22.40 0 +0.92(+4.28%)
Nov 22, 2016 21.91 21.91 20.98 21.48 1,030,113 -0.31(-1.42%)
Nov 21, 2016 22.06 22.26 21.59 21.79 1,036,687 -0.10(-0.46%)
Nov 18, 2016 22.22 22.60 21.77 21.89 904,275 -0.38(-1.71%)
Nov 17, 2016 22.13 22.55 21.75 22.27 1,181,188 +0.11(+0.50%)
Nov 16, 2016 23.17 23.36 22.01 22.16 1,280,702 -1.11(-4.77%)
Nov 15, 2016 22.91 23.42 22.14 23.27 1,211,389 +0.31(+1.35%)
Nov 14, 2016 22.16 23.11 22.13 22.96 1,466,555 +0.78(+3.52%)
Nov 11, 2016 21.27 22.28 21.14 22.18 1,670,248 +0.63(+2.92%)
Nov 10, 2016 21.93 23.03 21.45 21.55 2,383,405 -0.35(-1.60%)
Nov 09, 2016 22.00 22.79 21.21 21.90 3,284,830 +1.89(+9.45%)
Nov 08, 2016 19.74 20.62 19.66 20.01 1,897,846 -0.25(-1.23%)
Nov 07, 2016 19.44 20.80 19.20 20.26 3,682,470 +0.58(+2.95%)
Nov 04, 2016 20.27 21.08 19.28 19.68 3,828,074 -0.59(-2.91%)
Nov 03, 2016 26.32 26.32 19.90 20.27 6,270,366 -4.47(-18.07%)
Nov 02, 2016 24.64 25.08 24.22 24.74 1,795,331 +0.09(+0.37%)
Nov 01, 2016 23.83 24.82 23.70 24.65 1,250,264 +0.70(+2.92%)
Oct 31, 2016 24.15 24.42 23.72 23.95 910,066 -0.50(-2.04%)
Oct 28, 2016 24.64 24.72 23.81 24.45 1,103,869 -0.33(-1.33%)
Oct 27, 2016 24.82 25.16 24.62 24.78 1,029,306 +0.17(+0.69%)
Oct 26, 2016 25.55 25.55 24.52 24.61 1,226,147 -0.97(-3.79%)
Oct 25, 2016 26.26 26.55 25.55 25.58 799,610 -0.65(-2.48%)
Oct 24, 2016 26.86 27.00 26.20 26.23 1,025,890 -0.51(-1.91%)
Oct 21, 2016 27.00 27.26 26.26 26.74 1,041,364 -0.38(-1.40%)
Oct 20, 2016 27.82 28.17 26.97 27.12 1,451,742 -0.61(-2.20%)
Oct 19, 2016 27.01 28.01 26.76 27.73 1,042,660 +0.84(+3.12%)
Oct 18, 2016 26.77 27.14 26.61 26.89 921,193 +0.36(+1.36%)
Oct 17, 2016 27.14 27.50 26.51 26.53 1,485,213 -0.70(-2.57%)
Oct 14, 2016 28.22 28.37 27.21 27.23 1,516,012 -0.86(-3.06%)
Oct 13, 2016 26.75 28.29 26.61 28.09 1,423,342 +1.11(+4.11%)
Oct 12, 2016 27.37 27.73 26.88 26.98 1,119,784 -0.42(-1.53%)
Oct 11, 2016 27.87 28.25 27.11 27.40 658,843 -0.73(-2.60%)
Oct 10, 2016 27.31 28.42 27.31 28.13 620,500 +1.02(+3.76%)
Oct 07, 2016 27.44 27.46 26.81 27.11 637,495 -0.21(-0.77%)
Oct 06, 2016 27.76 27.76 26.85 27.32 918,480 -0.59(-2.11%)
Oct 05, 2016 27.62 28.42 27.54 27.91 973,372 +0.33(+1.20%)
Oct 04, 2016 27.36 27.92 27.21 27.58 1,068,408 +0.11(+0.40%)
Oct 03, 2016 27.20 27.49 26.81 27.47 806,362 +0.21(+0.77%)
Sep 30, 2016 26.83 27.52 26.45 27.26 1,062,268 +0.62(+2.33%)
Sep 29, 2016 27.59 27.70 26.51 26.64 944,026 -1.10(-3.97%)
Sep 28, 2016 27.81 27.91 27.13 27.74 667,715 -0.04(-0.14%)
Sep 27, 2016 27.39 27.96 27.20 27.78 802,609 +0.36(+1.31%)
Sep 26, 2016 28.95 29.02 27.40 27.42 1,223,678 -1.80(-6.16%)
Sep 23, 2016 27.85 29.30 27.75 29.22 1,781,283 +1.34(+4.81%)
Sep 22, 2016 27.76 28.26 27.48 27.88 1,176,277 +0.15(+0.54%)
Sep 21, 2016 28.14 28.33 27.05 27.73 1,303,146 -0.38(-1.35%)
Sep 20, 2016 28.74 28.91 27.74 28.11 1,069,417 -0.37(-1.30%)
Sep 19, 2016 28.55 28.77 28.01 28.48 882,504 +0.07(+0.25%)
Sep 16, 2016 28.30 28.70 28.27 28.41 1,523,552 +0.02(+0.07%)
Sep 15, 2016 28.28 29.03 28.00 28.39 2,305,535 +0.83(+3.01%)
Sep 14, 2016 27.77 28.28 27.38 27.56 2,819,992 -0.01(-0.04%)
Sep 13, 2016 28.18 28.32 27.35 27.57 939,786 -0.86(-3.02%)
Sep 12, 2016 27.10 28.51 26.77 28.43 1,645,660 +1.16(+4.25%)
Sep 09, 2016 27.10 28.04 27.10 27.27 1,726,985 -0.09(-0.33%)
Sep 08, 2016 26.69 27.47 26.42 27.36 977,540 +0.67(+2.51%)
Sep 07, 2016 26.59 26.98 26.21 26.69 886,048 +0.23(+0.87%)
Sep 06, 2016 26.56 27.03 26.25 26.46 892,621 -0.01(-0.04%)
Sep 02, 2016 26.68 26.47 26.47 26.47 1,127,600 -0.21(-0.79%)
Sep 01, 2016 27.04 27.10 26.21 26.68 1,005,304 -0.24(-0.89%)
Aug 31, 2016 27.51 27.68 26.65 26.92 774,742 -0.64(-2.32%)
Aug 30, 2016 27.05 27.71 27.05 27.56 1,287,762 +0.44(+1.62%)
Aug 29, 2016 26.90 27.39 26.74 27.12 1,066,913 +0.26(+0.97%)
Aug 26, 2016 26.82 27.39 26.63 26.86 1,039,888 +0.13(+0.49%)
Aug 25, 2016 28.00 28.13 26.57 26.73 1,887,108 -1.21(-4.33%)
Aug 24, 2016 29.55 30.20 27.73 27.94 1,588,505 -1.53(-5.19%)
Aug 23, 2016 29.68 29.99 29.38 29.47 813,388 -0.05(-0.17%)
Aug 22, 2016 29.29 29.85 29.29 29.52 543,501 +0.25(+0.85%)
Aug 19, 2016 29.35 29.42 29.06 29.27 463,414 -0.18(-0.61%)
Aug 18, 2016 29.35 29.60 29.13 29.45 485,950 +0.14(+0.48%)
Aug 17, 2016 29.98 29.98 29.14 29.31 604,314 -0.50(-1.68%)
Aug 16, 2016 30.32 30.47 29.78 29.81 488,313 -0.66(-2.17%)
Aug 15, 2016 30.88 31.14 30.39 30.47 880,794 -0.26(-0.85%)
Aug 12, 2016 30.45 30.82 30.09 30.73 1,692,056 +0.19(+0.62%)
Aug 11, 2016 30.32 30.85 30.23 30.54 989,022 +0.25(+0.83%)
Aug 10, 2016 30.89 31.00 29.50 30.29 1,318,645 -0.60(-1.94%)
Aug 09, 2016 30.70 31.21 30.39 30.89 1,382,026 +0.19(+0.62%)
Aug 08, 2016 30.79 31.03 30.11 30.70 1,675,198 -0.32(-1.03%)
Aug 05, 2016 30.91 31.48 30.40 31.02 1,692,825 -0.22(-0.70%)
Aug 04, 2016 35.03 35.40 31.21 31.24 3,522,517 -1.77(-5.36%)
Aug 03, 2016 32.98 33.40 32.66 33.01 1,465,060 +0.12(+0.36%)
Aug 02, 2016 33.05 33.23 32.41 32.89 1,483,031 -0.91(-2.69%)
Aug 01, 2016 34.44 34.53 33.64 33.80 1,050,757 -0.43(-1.26%)
Jul 29, 2016 34.11 34.31 33.21 34.23 1,277,966 +0.11(+0.32%)
Jul 28, 2016 34.14 34.20 33.02 34.12 986,985 -0.03(-0.09%)
Jul 27, 2016 32.97 34.23 32.87 34.15 1,225,255 +1.29(+3.93%)
Jul 26, 2016 33.03 33.44 32.81 32.86 791,341 -0.32(-0.96%)
Jul 25, 2016 32.50 33.24 32.41 33.18 981,515 +0.60(+1.84%)
Jul 22, 2016 32.38 32.64 31.92 32.58 836,963 +0.40(+1.24%)
Jul 21, 2016 32.00 32.74 31.94 32.18 829,038 +0.38(+1.19%)
Jul 20, 2016 30.58 31.82 30.57 31.80 984,786 +1.45(+4.78%)
Jul 19, 2016 31.40 31.60 30.25 30.35 1,651,027 -1.01(-3.22%)
Jul 18, 2016 31.42 31.89 31.07 31.36 1,632,694 +0.18(+0.58%)
Jul 15, 2016 31.03 31.60 30.86 31.18 891,604 +0.15(+0.48%)
Jul 14, 2016 30.49 31.13 30.09 31.03 980,654 +0.80(+2.65%)
Jul 13, 2016 31.30 31.46 30.16 30.23 895,083 -0.91(-2.92%)
Jul 12, 2016 31.13 31.45 30.84 31.14 904,428 +0.23(+0.74%)
Jul 11, 2016 31.02 31.28 30.39 30.91 1,543,190 +0.25(+0.82%)
Jul 08, 2016 29.99 31.02 30.02 30.66 1,883,025 +0.64(+2.13%)
Jul 07, 2016 29.87 30.36 29.38 30.02 1,648,448 +0.85(+2.91%)
Jul 05, 2016 29.22 29.50 28.38 29.17 949,419 -0.33(-1.12%)
Jul 01, 2016 28.50 29.50 29.50 29.50 1,191,700 +1.02(+3.56%)
Jun 30, 2016 28.57 28.78 27.77 28.48 1,017,285 -0.14(-0.51%)
Jun 29, 2016 28.48 28.87 27.95 28.63 932,977 +0.61(+2.18%)
Jun 28, 2016 26.61 28.15 26.61 28.02 1,319,938 +1.65(+6.26%)
Jun 27, 2016 27.68 27.75 26.27 26.37 1,417,442 -1.40(-5.04%)
Jun 24, 2016 27.13 29.00 27.02 27.77 2,087,847 -1.33(-4.57%)
Jun 23, 2016 29.09 29.31 28.85 29.10 1,431,785 +0.36(+1.25%)
Jun 22, 2016 28.54 29.51 28.23 28.74 1,318,909 -0.01(-0.03%)
Jun 21, 2016 29.16 29.22 28.00 28.75 1,233,071 -0.26(-0.90%)
Jun 20, 2016 29.25 29.79 28.96 29.01 1,235,022 +0.09(+0.31%)
Jun 17, 2016 29.44 29.78 28.89 28.92 1,942,865 -0.48(-1.63%)
Jun 16, 2016 29.90 29.95 28.94 29.40 1,079,521 -0.63(-2.10%)
Jun 15, 2016 30.20 30.58 29.92 30.03 1,069,575 -0.18(-0.60%)
Jun 14, 2016 29.62 30.34 29.33 30.21 1,957,444 +0.53(+1.79%)
Jun 13, 2016 30.10 30.26 29.54 29.68 1,161,218 -0.57(-1.88%)
Jun 10, 2016 30.50 30.90 29.95 30.25 1,230,567 -0.55(-1.79%)
Jun 09, 2016 31.18 31.44 30.68 30.80 1,156,183 -0.52(-1.66%)
Jun 08, 2016 31.50 31.71 30.89 31.32 902,573 -0.13(-0.41%)
Jun 07, 2016 31.36 31.60 30.64 31.45 1,385,795 -0.21(-0.66%)
Jun 06, 2016 30.98 31.92 30.05 31.66 1,303,976 +0.66(+2.15%)
Jun 03, 2016 30.86 31.51 30.09 31.00 1,710,258 +0.05(+0.16%)
Jun 02, 2016 30.98 31.48 30.65 30.95 1,872,096 -0.00(-0.02%)
Jun 01, 2016 29.89 31.41 29.43 30.95 2,016,302 +1.06(+3.55%)
May 31, 2016 30.33 30.69 29.59 29.89 1,399,778 -0.27(-0.90%)
May 27, 2016 29.80 30.16 30.16 30.16 2,878,100 +0.41(+1.38%)
May 26, 2016 30.44 30.51 29.37 29.75 2,744,781 -0.65(-2.14%)
May 25, 2016 31.21 31.48 30.30 30.40 2,131,668 -0.56(-1.81%)
May 24, 2016 30.62 31.04 30.47 30.96 1,099,410 +0.48(+1.57%)
May 23, 2016 30.89 31.14 30.27 30.48 1,189,677 -0.07(-0.23%)
May 20, 2016 29.65 30.84 29.40 30.55 2,257,080 +0.91(+3.07%)
May 19, 2016 29.38 30.00 28.88 29.64 1,644,518 -0.07(-0.24%)
May 18, 2016 29.17 30.26 29.09 29.71 2,979,841 -0.21(-0.70%)
May 17, 2016 27.95 30.39 27.90 29.92 5,598,816 +2.11(+7.59%)
May 16, 2016 26.90 27.96 26.55 27.81 2,572,723 +1.31(+4.94%)
May 13, 2016 25.98 27.45 25.90 26.50 1,990,566 +0.09(+0.34%)
May 12, 2016 28.14 28.19 25.83 26.41 3,380,619 -1.44(-5.17%)
May 11, 2016 27.11 28.49 26.74 27.85 2,866,515 +0.56(+2.05%)
May 10, 2016 25.84 27.49 24.43 27.29 5,292,872 +4.56(+20.06%)
May 09, 2016 22.26 23.32 21.87 22.73 1,974,245 +0.73(+3.32%)
May 06, 2016 23.61 23.61 19.18 22.00 9,728,980 -1.88(-7.87%)
May 05, 2016 24.43 24.43 23.50 23.88 960,721 -0.50(-2.05%)
May 04, 2016 24.96 25.41 23.83 24.38 1,002,371 -0.94(-3.71%)
May 03, 2016 25.21 26.20 24.74 25.32 1,255,558 +0.17(+0.68%)
May 02, 2016 25.64 25.65 24.76 25.15 1,434,778 -0.30(-1.18%)
Apr 29, 2016 25.35 25.72 24.66 25.45 1,353,481 +0.02(+0.08%)
Apr 28, 2016 25.91 26.51 25.38 25.43 630,830 -0.68(-2.60%)
Apr 27, 2016 26.04 26.42 25.75 26.11 867,393 +0.13(+0.50%)
Apr 26, 2016 26.47 26.66 25.60 25.98 931,347 -0.51(-1.93%)
Apr 25, 2016 28.35 28.38 26.35 26.49 3,181,883 -1.84(-6.49%)
Apr 22, 2016 28.12 28.54 27.85 28.33 1,321,133 +0.26(+0.93%)
Apr 21, 2016 27.02 28.30 26.89 28.07 1,247,918 +0.94(+3.46%)
Apr 20, 2016 26.69 27.47 26.56 27.13 948,546 +0.51(+1.92%)
Apr 19, 2016 26.75 27.51 26.45 26.62 1,193,897 -0.08(-0.30%)
Apr 18, 2016 26.15 27.12 25.94 26.70 1,036,212 +0.25(+0.95%)
Apr 15, 2016 25.82 26.57 25.63 26.45 1,066,808 +0.56(+2.16%)
Apr 14, 2016 25.77 26.05 25.41 25.89 740,202 +0.21(+0.82%)
Apr 13, 2016 24.56 25.98 24.16 25.68 971,245 +0.93(+3.76%)
Apr 12, 2016 24.74 24.94 24.10 24.75 1,023,233 -0.16(-0.64%)
Apr 11, 2016 25.86 26.07 24.73 24.91 775,910 -0.89(-3.45%)
Apr 08, 2016 26.04 26.44 25.44 25.80 925,642 -0.03(-0.12%)
Apr 07, 2016 24.73 26.45 24.31 25.83 2,140,088 +0.86(+3.44%)
Apr 06, 2016 23.27 25.00 23.06 24.97 2,161,513 +1.79(+7.72%)
Apr 05, 2016 24.12 24.62 22.78 23.18 3,019,690 -1.36(-5.54%)
Apr 04, 2016 23.38 25.03 23.31 24.54 2,380,464 +1.06(+4.51%)
Apr 01, 2016 23.25 23.74 22.92 23.48 1,568,302 -0.05(-0.21%)
Mar 31, 2016 22.92 24.07 22.80 23.53 2,002,488 +0.82(+3.61%)
Mar 30, 2016 23.70 24.09 22.52 22.71 1,281,424 -0.81(-3.44%)
Mar 29, 2016 23.45 23.61 22.04 23.52 1,105,691 +0.26(+1.12%)
Mar 28, 2016 24.26 24.50 23.02 23.26 1,466,509 -1.11(-4.55%)
Mar 24, 2016 24.41 24.37 24.37 24.37 1,773,200 -0.40(-1.61%)
Mar 23, 2016 26.07 26.82 24.02 24.77 5,114,807 -1.55(-5.89%)
Mar 22, 2016 21.97 26.67 21.78 26.32 13,338,431 +7.60(+40.60%)
Mar 21, 2016 18.80 19.75 18.52 18.72 2,130,026 -0.13(-0.69%)
Mar 18, 2016 19.03 19.40 17.57 18.85 5,423,903 -0.24(-1.26%)
Mar 17, 2016 20.92 21.23 18.78 19.09 5,260,796 -1.66(-8.00%)
Mar 16, 2016 21.39 21.68 20.62 20.75 2,088,183 -0.74(-3.44%)
Mar 15, 2016 23.52 23.52 21.36 21.49 2,306,062 -2.22(-9.36%)
Mar 14, 2016 24.74 24.89 23.68 23.71 1,300,130 -0.94(-3.81%)
Mar 11, 2016 24.34 24.74 24.05 24.65 1,195,998 +0.53(+2.20%)
Mar 10, 2016 24.42 24.99 23.73 24.12 1,093,293 -0.05(-0.21%)
Mar 09, 2016 24.03 24.51 23.58 24.17 729,849 +0.17(+0.71%)
Mar 08, 2016 25.26 25.27 23.92 24.00 1,025,271 -1.19(-4.72%)
Mar 07, 2016 25.00 25.67 24.37 25.19 1,363,380 +0.11(+0.44%)
Mar 04, 2016 25.83 25.99 24.77 25.08 1,696,692 -0.80(-3.09%)
Mar 03, 2016 26.56 26.83 25.68 25.88 1,658,316 -0.75(-2.82%)
Mar 02, 2016 26.13 26.75 25.94 26.63 850,636 +0.38(+1.45%)
Mar 01, 2016 26.74 26.94 25.38 26.25 2,115,612 -0.34(-1.28%)
Feb 29, 2016 27.11 28.14 26.31 26.59 1,793,945 -0.79(-2.89%)
Feb 26, 2016 26.20 28.15 25.65 27.38 1,280,171 +1.37(+5.27%)
Feb 25, 2016 25.39 26.45 25.31 26.01 1,054,129 +0.76(+3.01%)
Feb 24, 2016 24.78 25.42 23.91 25.25 618,723 +0.37(+1.49%)
Feb 23, 2016 25.90 25.90 24.85 24.88 972,759 -0.89(-3.45%)
Feb 22, 2016 25.29 26.21 25.29 25.77 1,033,510 +0.82(+3.29%)
Feb 19, 2016 24.70 25.01 24.17 24.95 774,633 +0.13(+0.52%)
Feb 18, 2016 25.75 26.11 24.72 24.82 1,077,914 -0.98(-3.80%)
Feb 17, 2016 24.64 26.28 24.15 25.80 1,392,397 +1.34(+5.48%)
Feb 16, 2016 24.57 24.99 23.80 24.46 1,110,842 +0.50(+2.09%)
Feb 12, 2016 22.84 23.96 23.96 23.96 1,623,300 +1.30(+5.74%)
Feb 11, 2016 23.42 23.85 22.19 22.66 1,428,645 -1.57(-6.48%)
Feb 10, 2016 24.62 25.22 24.02 24.23 1,361,482 -0.29(-1.18%)
Feb 09, 2016 23.71 24.48 23.24 24.52 1,849,192 +0.46(+1.91%)
Feb 08, 2016 24.60 24.84 23.53 24.06 1,329,914 -1.17(-4.64%)
Feb 05, 2016 25.06 26.20 24.32 25.23 1,281,484 -0.18(-0.71%)
Feb 04, 2016 24.69 25.75 24.24 25.41 1,015,867 +0.64(+2.58%)
Feb 03, 2016 25.30 25.39 23.80 24.77 1,696,855 -0.45(-1.78%)
Feb 02, 2016 25.83 26.04 24.85 25.22 1,155,783 -0.93(-3.56%)
Feb 01, 2016 26.07 26.60 25.36 26.15 1,100,176 +0.16(+0.62%)
Jan 29, 2016 26.07 26.97 25.40 25.99 1,516,953 -0.06(-0.23%)
Jan 28, 2016 26.38 27.06 24.82 26.05 1,949,423 +0.07(+0.27%)
Jan 27, 2016 27.25 27.25 25.56 25.98 2,856,118 -1.49(-5.42%)
Jan 26, 2016 27.90 28.37 26.51 27.47 1,534,823 -0.34(-1.22%)
Jan 25, 2016 28.13 28.63 27.55 27.81 1,124,407 -0.50(-1.77%)
Jan 22, 2016 27.92 28.66 27.39 28.31 1,368,314 +0.73(+2.65%)
Jan 21, 2016 28.22 28.48 26.86 27.58 1,595,854 -0.49(-1.75%)
Jan 20, 2016 26.69 28.63 25.77 28.07 1,899,747 +1.07(+3.96%)
Jan 19, 2016 29.03 29.84 26.00 27.00 2,630,002 -1.51(-5.30%)
Jan 15, 2016 29.15 28.51 28.51 28.51 3,744,300 -1.81(-5.97%)
Jan 14, 2016 27.93 30.67 27.58 30.32 3,362,307 +2.50(+8.99%)
Jan 13, 2016 29.82 29.99 27.15 27.82 4,354,788 -2.00(-6.71%)
Jan 12, 2016 34.07 34.25 28.41 29.82 7,649,298 -3.93(-11.64%)
Jan 11, 2016 37.49 38.00 32.57 33.75 2,138,491 -3.72(-9.93%)
Jan 08, 2016 38.45 38.73 37.01 37.47 1,578,432 -0.57(-1.50%)
Jan 07, 2016 37.50 38.40 37.00 38.04 1,805,395 -0.48(-1.25%)
Jan 06, 2016 38.03 39.46 37.76 38.52 4,220,791 +0.07(+0.18%)
Jan 05, 2016 38.23 38.93 37.73 38.45 1,627,619 +0.35(+0.92%)
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