Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 36.72 38.14 36.50 38.10 2,092,633 +0.79(+2.12%)
Dec 31, 2015 37.14 37.31 37.31 37.31 657,500 +0.09(+0.24%)
Dec 30, 2015 36.88 37.71 36.79 37.22 601,643 +0.37(+1.00%)
Dec 29, 2015 37.09 37.60 36.52 36.85 809,284 +0.02(+0.05%)
Dec 28, 2015 37.12 37.40 36.21 36.83 684,570 -0.51(-1.37%)
Dec 24, 2015 36.42 37.34 37.34 37.34 417,000 +0.87(+2.39%)
Dec 23, 2015 36.30 36.58 36.30 36.47 943,015 +0.33(+0.91%)
Dec 22, 2015 35.74 37.14 35.41 36.14 2,773,460 +0.55(+1.55%)
Dec 21, 2015 36.34 36.50 35.03 35.59 3,061,237 -0.44(-1.22%)
Dec 18, 2015 34.77 36.83 34.77 36.03 2,817,779 +0.94(+2.68%)
Dec 17, 2015 35.60 35.89 34.60 35.09 1,373,936 -0.53(-1.49%)
Dec 16, 2015 35.49 35.78 34.95 35.62 1,211,025 +0.61(+1.74%)
Dec 15, 2015 34.10 35.24 33.80 35.01 2,053,784 +1.28(+3.79%)
Dec 14, 2015 34.65 34.84 32.97 33.73 1,704,782 -0.84(-2.43%)
Dec 11, 2015 35.27 35.84 33.72 34.57 1,246,312 -0.99(-2.78%)
Dec 10, 2015 35.89 35.95 35.01 35.56 869,602 -0.19(-0.53%)
Dec 09, 2015 36.26 37.49 34.95 35.75 1,276,190 -0.79(-2.16%)
Dec 08, 2015 35.16 36.76 35.11 36.54 1,228,690 +1.05(+2.96%)
Dec 07, 2015 35.62 35.97 34.87 35.49 1,123,617 -0.32(-0.89%)
Dec 04, 2015 34.08 36.17 33.97 35.81 1,385,207 +1.84(+5.42%)
Dec 03, 2015 34.66 34.84 33.25 33.97 1,200,525 -0.32(-0.93%)
Dec 02, 2015 36.27 36.97 33.87 34.29 1,567,813 -0.26(-0.75%)
Dec 01, 2015 33.50 34.62 33.21 34.55 1,187,202 +1.25(+3.75%)
Nov 30, 2015 33.77 34.10 32.94 33.30 855,944 -0.14(-0.42%)
Nov 27, 2015 33.54 34.00 33.10 33.44 258,468 -0.12(-0.36%)
Nov 25, 2015 32.74 33.56 33.56 33.56 666,500 +0.77(+2.35%)
Nov 24, 2015 33.48 33.75 32.67 32.79 1,085,114 -1.08(-3.19%)
Nov 23, 2015 33.06 34.41 32.88 33.87 1,173,741 +1.05(+3.20%)
Nov 20, 2015 32.33 33.19 32.09 32.82 660,034 +0.36(+1.11%)
Nov 19, 2015 33.13 33.45 31.71 32.46 1,129,645 -0.60(-1.81%)
Nov 18, 2015 30.67 33.19 30.59 33.06 1,575,838 +2.36(+7.69%)
Nov 17, 2015 30.45 31.31 30.21 30.70 1,361,926 +0.09(+0.29%)
Nov 16, 2015 28.81 31.49 28.08 30.61 2,579,667 +2.04(+7.14%)
Nov 13, 2015 27.21 29.00 26.95 28.57 1,297,260 +1.24(+4.54%)
Nov 12, 2015 27.43 28.33 26.98 27.33 1,166,233 -0.27(-0.98%)
Nov 11, 2015 28.95 29.58 27.54 27.60 1,431,326 -1.35(-4.66%)
Nov 10, 2015 28.80 29.54 28.59 28.95 1,167,811 +0.00(+0.00%)
Nov 09, 2015 29.54 31.05 28.77 28.95 1,601,363 -1.00(-3.34%)
Nov 06, 2015 28.82 30.01 28.20 29.95 1,833,108 +0.75(+2.57%)
Nov 05, 2015 27.45 29.48 27.45 29.20 3,592,231 +2.59(+9.73%)
Nov 04, 2015 27.16 27.53 26.25 26.61 1,203,951 -0.54(-1.99%)
Nov 03, 2015 26.59 27.72 26.59 27.15 1,253,563 +0.10(+0.37%)
Nov 02, 2015 26.71 27.39 26.65 27.05 1,433,178 +0.31(+1.16%)
Oct 30, 2015 25.94 27.23 25.91 26.74 1,688,066 +0.87(+3.36%)
Oct 29, 2015 25.73 26.89 25.73 25.87 1,345,999 -0.16(-0.61%)
Oct 28, 2015 24.90 26.09 24.39 26.03 1,207,816 +1.22(+4.92%)
Oct 27, 2015 25.69 26.10 24.55 24.81 1,113,090 -0.79(-3.09%)
Oct 26, 2015 25.27 25.76 23.86 25.60 2,109,927 -0.32(-1.23%)
Oct 23, 2015 22.82 26.24 22.74 25.92 3,315,901 +3.86(+17.50%)
Oct 22, 2015 25.48 25.56 19.08 22.06 5,239,961 -3.27(-12.91%)
Oct 21, 2015 26.68 26.80 23.04 25.33 2,536,611 -0.87(-3.32%)
Oct 20, 2015 29.36 29.36 25.94 26.20 1,641,744 -3.06(-10.46%)
Oct 19, 2015 29.22 30.00 28.77 29.26 1,247,734 -0.09(-0.31%)
Oct 16, 2015 29.25 29.96 28.92 29.35 756,274 +0.25(+0.86%)
Oct 15, 2015 27.50 29.16 27.50 29.10 994,509 +1.38(+4.98%)
Oct 14, 2015 27.99 29.11 27.56 27.72 1,297,045 +0.28(+1.02%)
Oct 13, 2015 28.72 29.54 27.33 27.44 1,589,029 -1.77(-6.06%)
Oct 12, 2015 29.94 30.03 29.02 29.21 811,014 -0.69(-2.31%)
Oct 09, 2015 29.33 30.47 29.06 29.90 744,975 +0.39(+1.32%)
Oct 08, 2015 29.45 29.99 28.77 29.51 1,002,122 -0.08(-0.27%)
Oct 07, 2015 29.09 29.95 28.45 29.59 1,533,397 +0.34(+1.16%)
Oct 06, 2015 30.60 30.86 28.28 29.25 1,640,569 -1.27(-4.16%)
Oct 05, 2015 30.12 30.98 29.42 30.52 2,770,704 +0.68(+2.28%)
Oct 02, 2015 27.70 29.84 27.54 29.84 1,386,869 +1.62(+5.74%)
Oct 01, 2015 28.68 29.15 27.60 28.22 1,557,355 -0.29(-1.00%)
Sep 30, 2015 27.08 28.58 26.99 28.50 2,186,708 +2.04(+7.73%)
Sep 29, 2015 29.03 29.65 26.30 26.46 2,870,489 -2.83(-9.66%)
Sep 28, 2015 32.08 32.22 28.76 29.29 2,388,873 -2.77(-8.64%)
Sep 25, 2015 35.34 35.35 31.51 32.06 1,807,960 -3.28(-9.28%)
Sep 24, 2015 36.62 36.62 34.25 35.34 1,139,493 -1.41(-3.84%)
Sep 23, 2015 37.47 37.79 36.60 36.75 455,559 -0.60(-1.61%)
Sep 22, 2015 37.35 38.15 36.49 37.35 969,178 -0.42(-1.11%)
Sep 21, 2015 39.25 39.46 36.63 37.77 1,786,609 -1.18(-3.03%)
Sep 18, 2015 39.18 39.73 38.87 38.95 1,129,241 -0.76(-1.91%)
Sep 17, 2015 38.28 40.05 37.93 39.71 1,051,159 +1.67(+4.39%)
Sep 16, 2015 38.06 38.49 37.57 38.04 509,753 -0.01(-0.03%)
Sep 15, 2015 37.99 38.18 37.27 38.05 1,114,006 +0.02(+0.05%)
Sep 14, 2015 38.48 38.92 37.72 38.03 460,283 -0.35(-0.91%)
Sep 11, 2015 38.07 38.43 37.07 38.38 953,967 +0.33(+0.87%)
Sep 10, 2015 37.88 38.76 37.82 38.05 701,062 -0.17(-0.44%)
Sep 09, 2015 39.95 40.34 38.13 38.22 615,103 -1.70(-4.26%)
Sep 08, 2015 39.41 40.03 38.76 39.92 737,682 +1.50(+3.90%)
Sep 04, 2015 38.13 38.42 38.42 38.42 523,100 -0.08(-0.21%)
Sep 03, 2015 39.61 39.99 38.28 38.50 774,789 -1.12(-2.83%)
Sep 02, 2015 39.08 39.66 38.15 39.62 668,891 +1.01(+2.62%)
Sep 01, 2015 38.91 39.73 38.43 38.61 1,341,490 -1.18(-2.97%)
Aug 31, 2015 41.17 41.86 39.50 39.79 792,055 -1.24(-3.02%)
Aug 28, 2015 41.20 41.90 40.71 41.03 664,710 -0.18(-0.44%)
Aug 27, 2015 39.36 41.96 39.36 41.21 1,155,072 +2.20(+5.64%)
Aug 26, 2015 39.62 39.99 37.17 39.01 1,270,431 +0.46(+1.19%)
Aug 25, 2015 39.27 41.11 38.50 38.55 1,086,378 -0.86(-2.18%)
Aug 24, 2015 37.01 39.77 33.00 39.41 1,786,845 -0.85(-2.11%)
Aug 21, 2015 40.88 41.24 39.29 40.26 1,607,876 -1.26(-3.03%)
Aug 20, 2015 43.35 43.86 41.43 41.52 975,637 -2.25(-5.14%)
Aug 19, 2015 43.65 44.03 43.02 43.77 554,149 -0.05(-0.11%)
Aug 18, 2015 43.98 44.44 42.94 43.82 519,816 -0.48(-1.08%)
Aug 17, 2015 43.19 44.38 42.60 44.30 496,579 +0.62(+1.42%)
Aug 14, 2015 43.95 44.16 42.95 43.68 443,757 -0.19(-0.43%)
Aug 13, 2015 44.60 45.19 43.83 43.87 595,599 -0.86(-1.92%)
Aug 12, 2015 44.46 45.03 43.05 44.73 756,527 -0.08(-0.18%)
Aug 11, 2015 44.00 45.01 43.68 44.81 1,084,182 +0.26(+0.58%)
Aug 10, 2015 43.25 44.98 43.25 44.55 1,180,017 +1.48(+3.44%)
Aug 07, 2015 42.89 43.13 41.43 43.07 1,792,165 +0.08(+0.19%)
Aug 06, 2015 44.95 45.21 42.81 42.99 1,919,325 -2.13(-4.72%)
Aug 05, 2015 45.98 46.20 45.04 45.12 1,603,508 -0.74(-1.61%)
Aug 04, 2015 45.93 46.16 45.31 45.86 905,458 -0.30(-0.65%)
Aug 03, 2015 46.44 46.64 45.56 46.16 705,784 +0.05(+0.11%)
Jul 31, 2015 46.67 46.93 46.05 46.11 676,020 -0.22(-0.47%)
Jul 30, 2015 46.44 46.93 45.57 46.33 886,177 -0.11(-0.24%)
Jul 29, 2015 47.12 47.35 45.83 46.44 1,072,326 -0.57(-1.21%)
Jul 28, 2015 46.45 47.14 45.95 47.01 977,720 +0.85(+1.84%)
Jul 27, 2015 45.18 46.36 44.39 46.16 1,517,470 +0.77(+1.70%)
Jul 24, 2015 45.81 46.36 45.05 45.39 918,724 -0.62(-1.35%)
Jul 23, 2015 45.75 46.50 45.22 46.01 981,782 +0.32(+0.70%)
Jul 22, 2015 44.21 45.72 44.07 45.69 961,706 +0.94(+2.10%)
Jul 21, 2015 44.58 45.00 43.64 44.75 687,756 -0.17(-0.38%)
Jul 20, 2015 45.50 45.86 44.63 44.92 724,926 -0.62(-1.36%)
Jul 17, 2015 45.10 45.69 45.02 45.54 1,003,560 +0.39(+0.86%)
Jul 16, 2015 44.56 45.31 44.55 45.15 1,070,106 +0.85(+1.92%)
Jul 15, 2015 44.90 45.55 44.17 44.30 1,314,853 -0.43(-0.96%)
Jul 14, 2015 43.55 44.97 43.50 44.73 1,213,390 +1.09(+2.50%)
Jul 13, 2015 43.59 44.23 43.21 43.64 909,915 +0.54(+1.25%)
Jul 10, 2015 43.03 43.22 42.56 43.10 1,010,206 +0.68(+1.60%)
Jul 09, 2015 41.65 43.05 41.65 42.42 1,204,687 +1.33(+3.24%)
Jul 08, 2015 42.03 42.28 41.08 41.09 1,719,455 -1.45(-3.41%)
Jul 07, 2015 43.65 43.68 41.88 42.54 1,785,603 -0.92(-2.12%)
Jul 06, 2015 42.89 44.30 42.57 43.46 2,413,723 +0.09(+0.21%)
Jul 02, 2015 43.51 43.37 43.37 43.37 976,200 +0.05(+0.12%)
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