Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.04 50.12 49.68 49.97 2,689,591 -0.01(-0.02%)
Aug 30, 2016 50.21 50.25 49.67 49.98 1,724,211 -0.32(-0.64%)
Aug 29, 2016 49.87 50.37 49.85 50.30 1,349,177 +0.53(+1.06%)
Aug 26, 2016 50.19 50.52 49.66 49.78 1,473,253 -0.54(-1.06%)
Aug 25, 2016 49.91 50.56 49.77 50.31 1,703,064 +0.33(+0.66%)
Aug 24, 2016 49.81 50.11 49.32 49.98 1,819,035 +0.23(+0.46%)
Aug 23, 2016 50.39 50.61 49.74 49.75 1,708,162 -0.71(-1.40%)
Aug 22, 2016 50.28 50.48 50.11 50.46 1,057,673 +0.23(+0.46%)
Aug 19, 2016 49.96 50.25 49.75 50.23 1,623,463 +0.17(+0.35%)
Aug 18, 2016 49.73 50.30 49.73 50.06 1,752,595 +0.32(+0.65%)
Aug 17, 2016 49.44 49.79 49.28 49.74 1,785,575 +0.25(+0.50%)
Aug 16, 2016 49.65 49.91 49.29 49.49 1,547,129 -0.40(-0.79%)
Aug 15, 2016 50.12 50.23 49.75 49.88 1,425,591 -0.29(-0.57%)
Aug 12, 2016 50.33 50.54 50.01 50.17 1,315,028 -0.11(-0.21%)
Aug 11, 2016 50.66 50.66 50.18 50.28 1,645,124 -0.18(-0.36%)
Aug 10, 2016 50.48 50.73 50.42 50.46 1,556,718 -0.02(-0.05%)
Aug 09, 2016 50.45 50.65 50.24 50.48 1,421,162 -0.01(-0.02%)
Aug 08, 2016 50.35 50.61 50.07 50.49 1,238,550 +0.02(+0.05%)
Aug 05, 2016 50.47 50.67 50.30 50.47 1,798,249 +0.16(+0.33%)
Aug 04, 2016 50.12 50.54 49.92 50.30 2,523,684 +0.21(+0.41%)
Aug 03, 2016 50.54 50.61 49.81 50.10 2,393,887 -0.36(-0.72%)
Aug 02, 2016 51.10 51.21 50.37 50.46 2,105,202 -0.61(-1.19%)
Aug 01, 2016 51.16 51.27 51.01 51.07 2,275,365 -0.18(-0.35%)
Jul 29, 2016 50.50 51.39 50.49 51.25 1,658,466 +0.56(+1.10%)
Jul 28, 2016 50.54 50.76 50.24 50.69 1,542,272 +0.12(+0.24%)
Jul 27, 2016 51.59 51.60 50.38 50.57 2,418,291 -0.96(-1.87%)
Jul 26, 2016 52.41 52.71 51.47 51.53 1,922,546 -0.93(-1.77%)
Jul 25, 2016 52.16 52.48 52.10 52.46 1,815,492 +0.30(+0.57%)
Jul 22, 2016 52.12 52.37 51.84 52.16 1,761,754 +0.03(+0.06%)
Jul 21, 2016 52.89 53.08 51.85 52.13 4,213,539 -1.02(-1.92%)
Jul 20, 2016 54.89 54.93 52.34 53.15 4,654,460 -1.69(-3.08%)
Jul 19, 2016 54.88 54.88 54.49 54.84 1,308,699 +0.05(+0.09%)
Jul 18, 2016 55.00 55.13 54.55 54.79 1,075,752 -0.04(-0.08%)
Jul 15, 2016 54.85 55.07 54.59 54.83 1,714,245 +0.07(+0.14%)
Jul 14, 2016 54.81 55.14 54.63 54.76 1,363,655 -0.16(-0.28%)
Jul 13, 2016 54.64 55.04 54.38 54.91 1,439,842 +0.21(+0.38%)
Jul 12, 2016 54.85 54.99 54.48 54.71 2,275,378 -0.20(-0.36%)
Jul 11, 2016 55.18 55.18 54.58 54.90 1,632,913 -0.32(-0.58%)
Jul 08, 2016 54.90 55.24 55.00 55.22 1,809,739 +0.22(+0.40%)
Jul 07, 2016 55.78 55.78 54.86 55.00 2,220,111 -0.34(-0.61%)
Jul 06, 2016 54.92 55.62 54.92 55.34 3,713,417 +0.29(+0.54%)
Jul 05, 2016 54.13 55.39 54.06 55.04 3,198,116 +0.93(+1.71%)
Jul 01, 2016 54.59 54.12 54.12 54.12 2,433,770 -0.39(-0.71%)
Jun 30, 2016 51.58 54.51 51.48 54.50 5,255,861 +3.04(+5.91%)
Jun 29, 2016 51.76 52.19 50.82 51.46 3,156,546 +0.06(+0.11%)
Jun 28, 2016 52.14 52.18 50.87 51.41 2,115,842 -0.67(-1.29%)
Jun 27, 2016 51.07 52.27 50.69 52.08 3,029,563 +0.96(+1.88%)
Jun 24, 2016 50.34 52.01 50.01 51.12 4,693,960 -0.20(-0.38%)
Jun 23, 2016 51.35 51.55 51.01 51.32 1,436,726 +0.04(+0.08%)
Jun 22, 2016 51.68 51.68 50.98 51.28 1,703,953 -0.21(-0.41%)
Jun 21, 2016 51.32 51.78 51.19 51.49 1,418,243 +0.36(+0.70%)
Jun 20, 2016 51.31 51.73 51.11 51.13 1,781,490 -0.02(-0.05%)
Jun 17, 2016 51.41 51.41 50.69 51.15 2,519,782 -0.25(-0.49%)
Jun 16, 2016 50.70 51.43 50.49 51.41 1,755,490 +0.77(+1.52%)
Jun 15, 2016 51.11 51.19 50.50 50.64 1,704,506 -0.50(-0.98%)
Jun 14, 2016 50.97 51.23 50.59 51.14 1,599,747 +0.25(+0.48%)
Jun 13, 2016 51.33 51.64 50.67 50.89 2,021,293 -0.48(-0.93%)
Jun 10, 2016 51.11 51.68 51.05 51.37 1,928,450 +0.16(+0.30%)
Jun 09, 2016 50.54 51.23 50.35 51.21 2,075,954 +0.66(+1.31%)
Jun 08, 2016 50.40 50.58 50.16 50.55 1,514,626 +0.00(+0.00%)
Jun 07, 2016 50.51 50.83 50.35 50.55 1,748,854 +0.23(+0.46%)
Jun 06, 2016 50.45 50.67 50.04 50.32 1,874,975 -0.22(-0.44%)
Jun 03, 2016 49.80 50.68 49.71 50.54 2,357,839 +0.79(+1.58%)
Jun 02, 2016 50.02 50.03 49.37 49.75 1,982,056 -0.27(-0.54%)
Jun 01, 2016 49.68 50.22 49.63 50.02 3,288,093 +0.40(+0.81%)
May 31, 2016 50.21 50.33 49.33 49.62 5,066,165 -0.51(-1.01%)
May 27, 2016 50.24 50.13 50.13 50.13 1,803,783 -0.06(-0.11%)
May 26, 2016 49.82 50.45 49.69 50.19 2,066,709 +0.50(+1.01%)
May 25, 2016 49.89 49.97 49.41 49.69 2,906,854 -0.21(-0.43%)
May 24, 2016 49.28 49.94 49.14 49.90 4,426,704 +0.83(+1.69%)
May 23, 2016 49.15 49.75 48.96 49.07 4,758,541 +0.00(+0.00%)
May 20, 2016 50.10 50.96 48.75 49.07 10,467,130 -3.34(-6.38%)
May 19, 2016 51.86 52.54 51.55 52.41 3,622,840 +0.42(+0.80%)
May 18, 2016 52.00 52.41 51.02 52.00 3,254,943 -0.28(-0.53%)
May 17, 2016 53.71 54.06 52.21 52.27 3,131,711 -1.70(-3.14%)
May 16, 2016 54.07 54.18 53.79 53.97 2,480,236 -0.18(-0.33%)
May 13, 2016 54.40 54.53 53.82 54.15 1,732,286 -0.33(-0.60%)
May 12, 2016 53.80 54.68 53.63 54.48 1,760,035 +0.85(+1.59%)
May 11, 2016 53.41 53.82 53.33 53.63 2,029,304 +0.02(+0.05%)
May 10, 2016 53.50 53.72 53.21 53.60 2,095,569 +0.40(+0.75%)
May 09, 2016 52.45 53.32 52.36 53.20 2,428,660 +0.84(+1.60%)
May 06, 2016 51.67 52.36 51.46 52.36 1,801,849 +0.70(+1.36%)
May 05, 2016 51.13 51.84 51.09 51.66 1,505,710 +0.57(+1.11%)
May 04, 2016 50.64 51.35 50.46 51.09 2,094,063 +0.20(+0.40%)
May 03, 2016 51.00 51.35 50.67 50.89 1,804,326 -0.43(-0.85%)
May 02, 2016 50.55 51.47 50.51 51.32 1,652,607 +0.77(+1.52%)
Apr 29, 2016 50.12 50.67 50.02 50.55 1,472,078 +0.18(+0.36%)
Apr 28, 2016 50.14 50.73 50.09 50.37 1,080,515 -0.12(-0.24%)
Apr 27, 2016 50.09 50.68 49.98 50.50 1,502,190 +0.53(+1.07%)
Apr 26, 2016 49.97 50.25 49.74 49.96 1,375,401 -0.04(-0.08%)
Apr 25, 2016 49.47 50.25 49.24 50.01 1,487,706 +0.33(+0.66%)
Apr 22, 2016 49.00 49.73 48.94 49.68 1,929,962 +0.66(+1.35%)
Apr 21, 2016 50.19 50.20 48.95 49.01 2,912,736 -1.29(-2.56%)
Apr 20, 2016 50.72 50.79 50.22 50.30 1,968,660 -0.34(-0.68%)
Apr 19, 2016 51.19 51.24 50.55 50.64 1,957,138 -0.43(-0.83%)
Apr 18, 2016 50.80 51.25 50.46 51.07 1,939,708 +0.26(+0.52%)
Apr 15, 2016 50.67 51.05 50.49 50.81 2,907,893 +0.21(+0.42%)
Apr 14, 2016 51.24 51.51 50.53 50.60 2,925,004 -0.86(-1.67%)
Apr 13, 2016 52.43 52.48 51.19 51.46 2,602,551 -0.96(-1.83%)
Apr 12, 2016 52.42 52.62 52.09 52.41 1,306,381 +0.07(+0.14%)
Apr 11, 2016 52.81 52.97 52.23 52.34 1,261,074 -0.26(-0.50%)
Apr 08, 2016 52.36 52.60 52.06 52.60 2,079,530 +0.29(+0.55%)
Apr 07, 2016 52.43 52.68 51.95 52.32 2,596,874 -0.35(-0.67%)
Apr 06, 2016 52.55 52.67 52.27 52.67 2,380,618 +0.16(+0.31%)
Apr 05, 2016 53.33 53.38 52.33 52.50 3,416,266 -0.87(-1.63%)
Apr 04, 2016 53.11 53.38 52.25 53.38 2,478,269 +0.25(+0.48%)
Apr 01, 2016 51.69 53.17 51.69 53.12 2,417,687 +1.12(+2.15%)
Mar 31, 2016 52.22 52.48 51.88 52.01 1,474,672 -0.30(-0.58%)
Mar 30, 2016 52.43 52.61 51.70 52.31 1,623,960 -0.01(-0.02%)
Mar 29, 2016 51.71 52.55 51.68 52.32 1,989,139 +0.64(+1.25%)
Mar 28, 2016 51.50 52.08 51.50 51.67 1,465,519 +0.17(+0.33%)
Mar 24, 2016 51.48 51.50 51.50 51.50 2,141,019 -0.21(-0.41%)
Mar 23, 2016 51.68 52.03 51.33 51.71 3,310,790 +0.11(+0.21%)
Mar 22, 2016 52.40 52.58 51.53 51.61 2,725,049 -0.82(-1.57%)
Mar 21, 2016 52.42 52.71 52.01 52.43 1,834,344 -0.02(-0.05%)
Mar 18, 2016 52.48 52.84 52.20 52.45 6,362,291 -0.02(-0.05%)
Mar 17, 2016 52.30 52.70 52.23 52.48 2,008,378 +0.10(+0.19%)
Mar 16, 2016 51.91 52.59 51.29 52.38 1,952,418 +0.48(+0.93%)
Mar 15, 2016 51.47 52.20 51.16 51.90 2,184,023 +0.12(+0.24%)
Mar 14, 2016 51.90 52.10 51.48 51.78 2,348,406 -0.39(-0.75%)
Mar 11, 2016 51.74 52.36 51.32 52.17 2,656,182 +0.73(+1.43%)
Mar 10, 2016 51.59 51.67 50.86 51.44 2,247,244 -0.13(-0.25%)
Mar 09, 2016 50.99 51.57 50.88 51.57 2,687,622 +0.60(+1.18%)
Mar 08, 2016 50.45 51.29 50.22 50.96 1,841,468 +0.38(+0.74%)
Mar 07, 2016 50.25 50.91 50.00 50.59 1,891,279 +0.08(+0.16%)
Mar 04, 2016 50.46 50.80 50.12 50.51 1,879,106 +0.07(+0.13%)
Mar 03, 2016 49.98 50.47 49.71 50.44 2,341,656 +0.33(+0.67%)
Mar 02, 2016 49.82 50.11 48.95 50.11 3,027,480 +0.29(+0.57%)
Mar 01, 2016 50.71 50.72 49.45 49.82 3,674,543 -0.52(-1.04%)
Feb 29, 2016 50.55 50.99 50.18 50.34 3,582,385 -0.19(-0.37%)
Feb 26, 2016 51.05 52.13 50.39 50.53 3,981,945 -0.52(-1.02%)
Feb 25, 2016 50.10 51.07 48.97 51.05 2,927,659 +1.70(+3.45%)
Feb 24, 2016 49.15 49.51 48.85 49.35 2,461,505 -0.30(-0.61%)
Feb 23, 2016 49.55 49.80 49.22 49.65 1,406,380 +0.12(+0.25%)
Feb 22, 2016 50.26 50.26 49.23 49.53 1,943,877 -0.15(-0.31%)
Feb 19, 2016 49.58 50.07 49.13 49.68 2,530,777 -0.02(-0.03%)
Feb 18, 2016 49.94 50.11 49.04 49.70 2,807,427 +0.05(+0.10%)
Feb 17, 2016 49.94 50.22 48.70 49.65 5,320,973 +1.19(+2.46%)
Feb 16, 2016 47.85 48.48 47.42 48.46 2,487,416 +0.98(+2.06%)
Feb 12, 2016 46.91 47.48 47.48 47.48 2,034,428 +0.74(+1.59%)
Feb 11, 2016 46.53 46.97 45.86 46.74 3,944,867 -0.46(-0.97%)
Feb 10, 2016 46.93 47.80 46.69 47.20 2,110,284 +0.55(+1.19%)
Feb 09, 2016 45.45 46.74 45.45 46.64 3,155,958 +0.80(+1.74%)
Feb 08, 2016 45.45 45.97 45.11 45.84 2,297,392 +0.32(+0.70%)
Feb 05, 2016 45.20 45.56 44.99 45.52 2,343,673 +0.41(+0.90%)
Feb 04, 2016 45.80 45.91 44.82 45.12 2,294,240 -0.77(-1.69%)
Feb 03, 2016 45.99 46.40 45.46 45.89 2,638,711 -0.02(-0.04%)
Feb 02, 2016 46.06 46.35 45.79 45.91 1,983,761 -0.45(-0.97%)
Feb 01, 2016 45.98 46.54 45.83 46.36 2,377,362 +0.37(+0.80%)
Jan 29, 2016 45.67 46.17 45.58 45.99 2,307,473 +0.55(+1.22%)
Jan 28, 2016 45.11 45.79 44.76 45.43 1,589,385 +0.60(+1.33%)
Jan 27, 2016 44.99 45.31 44.62 44.84 2,000,448 -0.12(-0.27%)
Jan 26, 2016 44.53 44.98 44.44 44.96 1,984,167 +0.44(+0.99%)
Jan 25, 2016 44.60 44.87 44.34 44.52 2,445,387 -0.03(-0.07%)
Jan 22, 2016 44.39 44.62 44.06 44.55 2,403,589 +0.46(+1.04%)
Jan 21, 2016 44.11 44.47 43.61 44.10 2,963,328 -0.01(-0.02%)
Jan 20, 2016 43.80 44.37 43.16 44.11 3,165,820 -0.19(-0.42%)
Jan 19, 2016 44.06 44.45 43.80 44.29 3,313,751 +1.09(+2.53%)
Jan 15, 2016 42.35 43.20 43.20 43.20 4,425,181 -0.41(-0.93%)
Jan 14, 2016 43.09 43.89 42.96 43.61 2,269,916 +0.57(+1.33%)
Jan 13, 2016 43.55 44.84 42.92 43.04 4,806,912 -0.56(-1.29%)
Jan 12, 2016 42.29 43.65 42.11 43.60 4,262,307 +1.70(+4.05%)
Jan 11, 2016 41.75 42.06 41.63 41.90 2,762,687 +0.24(+0.57%)
Jan 08, 2016 41.73 42.02 41.51 41.67 3,164,305 +0.24(+0.57%)
Jan 07, 2016 41.48 41.82 41.20 41.43 3,487,584 -0.51(-1.22%)
Jan 06, 2016 41.67 42.14 41.46 41.94 3,279,331 -0.07(-0.17%)
Jan 05, 2016 42.01 42.28 41.60 42.02 3,427,893 +0.15(+0.37%)
Jan 04, 2016 42.08 42.08 41.47 41.86 2,705,940 -0.72(-1.69%)
Dec 31, 2015 42.99 42.58 42.58 42.58 1,155,177 -0.53(-1.24%)
Dec 30, 2015 43.56 43.68 43.02 43.12 1,224,049 -0.38(-0.88%)
Dec 29, 2015 43.65 43.84 43.45 43.50 1,336,716 +0.07(+0.17%)
Dec 28, 2015 42.88 43.48 42.87 43.43 1,679,346 +0.22(+0.51%)
Dec 24, 2015 43.38 43.21 43.21 43.21 380,698 -0.20(-0.47%)
Dec 23, 2015 43.23 43.46 43.04 43.41 1,023,532 +0.34(+0.79%)
Dec 22, 2015 42.78 43.10 42.22 43.07 1,291,397 +0.40(+0.93%)
Dec 21, 2015 42.60 42.74 42.33 42.67 1,265,506 +0.36(+0.86%)
Dec 18, 2015 42.96 42.97 42.24 42.31 2,798,065 -0.75(-1.75%)
Dec 17, 2015 43.40 43.60 42.81 43.06 1,393,627 -0.47(-1.08%)
Dec 16, 2015 43.43 43.71 42.98 43.53 2,355,581 +0.41(+0.96%)
Dec 15, 2015 43.26 43.52 42.85 43.12 2,113,355 -0.03(-0.08%)
Dec 14, 2015 42.99 43.24 42.82 43.15 3,451,943 +0.21(+0.49%)
Dec 11, 2015 43.03 43.20 42.69 42.94 1,926,462 -0.53(-1.21%)
Dec 10, 2015 43.31 44.29 42.99 43.47 2,574,845 +0.09(+0.21%)
Dec 09, 2015 43.30 44.63 42.93 43.38 3,265,517 +0.03(+0.07%)
Dec 08, 2015 42.71 43.40 42.54 43.35 2,872,529 +0.30(+0.70%)
Dec 07, 2015 43.06 43.28 42.70 43.05 2,999,719 +0.00(+0.00%)
Dec 04, 2015 42.66 43.34 42.58 43.05 3,845,022 +0.55(+1.30%)
Dec 03, 2015 42.72 43.56 42.29 42.49 4,773,538 -0.20(-0.47%)
Dec 02, 2015 42.88 42.93 42.15 42.70 3,474,975 -0.10(-0.23%)
Dec 01, 2015 43.00 43.68 42.52 42.79 4,637,095 +0.46(+1.09%)
Nov 30, 2015 43.09 43.23 42.17 42.33 3,710,834 -0.70(-1.62%)
Nov 27, 2015 42.63 43.20 42.62 43.03 1,848,259 +0.47(+1.10%)
Nov 25, 2015 41.70 42.56 42.56 42.56 3,225,637 +0.96(+2.32%)
Nov 24, 2015 41.90 42.53 41.26 41.60 4,510,474 +1.25(+3.09%)
Nov 23, 2015 39.85 40.46 39.76 40.35 2,601,952 +0.79(+1.99%)
Nov 20, 2015 40.27 40.29 39.50 39.56 2,189,689 -0.53(-1.31%)
Nov 19, 2015 39.77 40.25 39.69 40.09 2,492,543 +0.35(+0.88%)
Nov 18, 2015 39.00 39.76 38.87 39.74 2,466,201 +0.81(+2.08%)
Nov 17, 2015 39.45 39.50 38.83 38.93 1,516,008 -0.52(-1.31%)
Nov 16, 2015 38.83 39.46 38.71 39.45 1,360,405 +0.58(+1.48%)
Nov 13, 2015 38.80 39.28 38.73 38.87 2,180,078 -0.27(-0.68%)
Nov 12, 2015 39.32 39.59 38.99 39.14 2,208,177 -0.46(-1.17%)
Nov 11, 2015 39.14 39.90 39.14 39.60 1,894,384 +0.46(+1.18%)
Nov 10, 2015 39.38 39.66 39.06 39.14 1,959,207 -0.30(-0.76%)
Nov 09, 2015 39.38 39.56 39.06 39.44 1,973,634 -0.08(-0.20%)
Nov 06, 2015 40.49 40.57 39.12 39.52 2,604,854 -1.32(-3.23%)
Nov 05, 2015 40.82 40.87 40.36 40.84 1,458,675 -0.03(-0.08%)
Nov 04, 2015 40.82 40.97 40.52 40.87 1,368,238 +0.17(+0.42%)
Nov 03, 2015 40.92 41.13 40.27 40.70 1,577,353 -0.41(-1.00%)
Nov 02, 2015 41.23 41.32 40.81 41.12 1,443,387 -0.04(-0.10%)
Oct 30, 2015 41.42 41.69 41.15 41.16 1,461,516 -0.33(-0.80%)
Oct 29, 2015 41.08 41.63 40.83 41.49 1,278,135 +0.33(+0.81%)
Oct 28, 2015 41.55 41.63 40.78 41.16 1,689,285 -0.32(-0.78%)
Oct 27, 2015 41.66 41.84 41.24 41.48 1,440,588 -0.34(-0.81%)
Oct 26, 2015 41.72 41.94 41.59 41.82 1,398,664 +0.15(+0.35%)
Oct 23, 2015 41.87 41.88 41.41 41.68 1,702,399 +0.00(+0.00%)
Oct 22, 2015 40.48 41.95 40.47 41.68 3,878,299 +1.39(+3.46%)
Oct 21, 2015 40.16 40.48 40.06 40.28 3,012,496 +0.18(+0.44%)
Oct 20, 2015 40.02 40.16 39.79 40.10 2,525,339 +0.07(+0.18%)
Oct 19, 2015 40.08 40.23 39.84 40.03 2,556,562 -0.07(-0.18%)
Oct 16, 2015 40.34 40.47 39.98 40.10 1,941,661 -0.01(-0.02%)
Oct 15, 2015 40.31 40.44 39.65 40.11 2,125,492 +0.02(+0.04%)
Oct 14, 2015 40.81 40.90 40.00 40.10 1,647,174 -0.66(-1.63%)
Oct 13, 2015 41.12 41.27 40.71 40.76 1,607,946 -0.48(-1.16%)
Oct 12, 2015 41.66 41.68 41.17 41.24 1,926,193 -0.32(-0.76%)
Oct 09, 2015 41.38 41.84 41.30 41.55 1,383,194 +0.21(+0.51%)
Oct 08, 2015 40.92 41.58 40.71 41.34 2,179,123 +0.39(+0.96%)
Oct 07, 2015 41.01 41.21 40.63 40.95 2,119,468 +0.06(+0.14%)
Oct 06, 2015 41.48 41.48 40.87 40.89 1,536,734 -0.48(-1.15%)
Oct 05, 2015 40.77 41.37 40.75 41.37 2,746,137 +0.61(+1.50%)
Oct 02, 2015 39.88 40.77 39.80 40.75 2,411,340 +0.47(+1.16%)
Oct 01, 2015 40.75 40.99 39.88 40.29 2,424,249 -0.53(-1.30%)
Sep 30, 2015 41.08 41.25 40.62 40.82 2,336,981 +0.07(+0.18%)
Sep 29, 2015 40.92 41.29 40.30 40.75 2,294,329 -0.17(-0.41%)
Sep 28, 2015 41.41 41.69 40.86 40.92 1,911,835 -0.70(-1.68%)
Sep 25, 2015 41.43 42.18 41.23 41.62 1,914,099 +0.43(+1.04%)
Sep 24, 2015 41.24 41.39 40.93 41.19 3,391,701 -0.18(-0.43%)
Sep 23, 2015 41.12 41.42 40.92 41.37 1,927,080 +0.19(+0.47%)
Sep 22, 2015 41.23 41.25 40.71 41.17 2,008,036 -0.28(-0.68%)
Sep 21, 2015 41.37 41.58 41.11 41.46 1,789,239 +0.25(+0.61%)
Sep 18, 2015 40.95 41.65 40.95 41.21 2,923,308 -0.33(-0.79%)
Sep 17, 2015 41.49 42.09 41.31 41.54 2,629,601 +0.01(+0.02%)
Sep 16, 2015 40.69 41.58 40.65 41.53 2,995,478 +1.04(+2.57%)
Sep 15, 2015 40.03 40.65 39.72 40.49 2,794,190 +0.61(+1.54%)
Sep 14, 2015 39.85 39.90 39.52 39.88 1,668,301 +0.09(+0.22%)
Sep 11, 2015 39.50 39.79 39.34 39.79 1,864,786 +0.20(+0.51%)
Sep 10, 2015 39.28 39.88 39.07 39.59 1,890,081 +0.35(+0.88%)
Sep 09, 2015 40.09 40.09 39.14 39.24 2,730,066 -0.53(-1.34%)
Sep 08, 2015 39.06 39.80 39.06 39.77 3,052,629 +1.16(+3.00%)
Sep 04, 2015 38.85 38.61 38.61 38.61 2,507,120 -0.48(-1.22%)
Sep 03, 2015 37.78 39.20 37.11 39.09 2,935,270 +0.61(+1.59%)
Sep 02, 2015 38.17 38.48 37.86 38.48 3,162,320 +0.72(+1.92%)
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