Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	31.54	31.79	31.28	31.50	15,024,780	+0.49(+1.58%)
Sep 29, 2015	31.09	31.27	30.47	31.01	13,715,874	-0.08(-0.26%)
Sep 28, 2015	31.88	31.92	30.81	31.09	15,442,554	-1.10(-3.42%)
Sep 25, 2015	32.55	32.79	32.05	32.19	13,797,827	+0.22(+0.69%)
Sep 24, 2015	31.95	32.06	31.38	31.97	16,766,459	-0.35(-1.08%)
Sep 23, 2015	32.39	32.78	32.12	32.32	12,264,593	-0.12(-0.37%)
Sep 22, 2015	32.77	32.87	32.10	32.44	13,384,546	-0.90(-2.70%)
Sep 21, 2015	33.35	33.60	33.03	33.34	8,950,862	+0.31(+0.94%)
Sep 18, 2015	33.56	33.60	32.84	33.03	19,591,324	-1.02(-3.00%)
Sep 17, 2015	34.59	34.90	33.89	34.05	13,617,157	-0.57(-1.65%)
Sep 16, 2015	34.61	34.78	34.30	34.62	10,538,442	+0.04(+0.12%)
Sep 15, 2015	33.94	34.76	33.79	34.58	8,776,696	+0.77(+2.28%)
Sep 14, 2015	33.92	34.11	33.62	33.81	9,102,211	-0.18(-0.53%)
Sep 11, 2015	33.77	34.01	33.48	33.99	7,800,867	+0.12(+0.35%)
Sep 10, 2015	33.63	34.14	33.47	33.87	9,692,524	+0.12(+0.36%)
Sep 09, 2015	34.85	35.05	33.65	33.75	10,657,174	-0.52(-1.52%)
Sep 08, 2015	33.90	34.42	33.84	34.27	13,448,471	+1.08(+3.25%)
Sep 04, 2015	33.32	33.19	33.19	33.19	12,774,100	-0.61(-1.80%)
Sep 03, 2015	33.85	34.49	33.64	33.80	11,669,583	+0.01(+0.03%)
Sep 02, 2015	33.75	33.81	33.16	33.79	12,150,955	+0.67(+2.02%)
Sep 01, 2015	33.42	33.77	32.81	33.12	14,588,315	-1.33(-3.86%)
Aug 31, 2015	34.09	34.97	33.87	34.45	13,392,997	+0.40(+1.17%)
Aug 28, 2015	34.11	34.19	33.72	34.05	13,192,417	-0.25(-0.73%)
Aug 27, 2015	34.00	34.35	33.55	34.30	21,258,608	+1.00(+3.00%)
Aug 26, 2015	32.75	33.50	32.12	33.30	25,344,252	+1.54(+4.85%)
Aug 25, 2015	33.80	33.80	31.73	31.76	19,888,262	-0.50(-1.55%)
Aug 24, 2015	31.62	33.61	30.93	32.26	24,623,628	-1.95(-5.70%)
Aug 21, 2015	35.57	35.89	34.16	34.21	30,185,686	-1.96(-5.42%)
Aug 20, 2015	36.94	37.00	36.17	36.17	14,129,359	-1.27(-3.39%)
Aug 19, 2015	37.61	37.78	37.23	37.44	8,549,678	-0.38(-1.00%)
Aug 18, 2015	38.07	38.21	37.79	37.82	8,794,378	-0.32(-0.84%)
Aug 17, 2015	37.73	38.18	37.55	38.14	5,109,171	+0.09(+0.24%)
Aug 14, 2015	37.69	38.06	37.61	38.05	5,029,754	+0.30(+0.79%)
Aug 13, 2015	37.71	37.95	37.47	37.75	6,554,150	+0.18(+0.48%)
Aug 12, 2015	37.57	37.64	36.57	37.57	14,087,275	-0.35(-0.92%)
Aug 11, 2015	38.48	38.54	37.73	37.92	11,187,895	-1.16(-2.97%)
Aug 10, 2015	38.80	39.16	38.80	39.08	5,585,040	+0.50(+1.30%)
Aug 07, 2015	38.95	39.18	38.27	38.58	8,329,465	-0.35(-0.90%)
Aug 06, 2015	39.04	39.18	38.66	38.93	7,573,303	-0.07(-0.18%)
Aug 05, 2015	39.29	39.35	38.80	39.00	4,981,737	+0.08(+0.21%)
Aug 04, 2015	38.85	39.18	38.74	38.92	6,364,789	+0.16(+0.41%)
Aug 03, 2015	38.96	38.97	38.42	38.76	7,078,209	-0.08(-0.21%)
Jul 31, 2015	39.28	39.35	38.79	38.84	7,347,564	-0.46(-1.17%)
Jul 30, 2015	39.15	39.40	38.85	39.30	5,512,592	+0.01(+0.03%)
Jul 29, 2015	39.02	39.45	38.92	39.29	9,677,659	+0.04(+0.10%)
Jul 28, 2015	39.60	39.72	39.03	39.25	9,201,095	+0.00(+0.00%)
Jul 27, 2015	39.26	39.38	38.87	39.25	11,948,771	-0.35(-0.88%)
Jul 24, 2015	40.11	40.12	39.24	39.60	8,370,083	-0.34(-0.85%)
Jul 23, 2015	40.48	40.74	39.81	39.94	10,281,597	-0.60(-1.48%)
Jul 22, 2015	40.17	40.62	40.08	40.54	9,435,917	+0.46(+1.15%)
Jul 21, 2015	39.71	40.32	39.71	40.08	11,772,989	+0.04(+0.10%)
Jul 20, 2015	40.90	40.90	39.90	40.04	15,140,229	-0.16(-0.40%)
Jul 17, 2015	39.76	40.25	39.67	40.20	8,153,729	+0.29(+0.73%)
Jul 16, 2015	40.01	40.09	39.84	39.91	7,969,427	+0.21(+0.53%)
Jul 15, 2015	39.95	39.95	39.48	39.70	7,649,201	-0.01(-0.03%)
Jul 14, 2015	39.33	39.91	39.26	39.71	8,053,006	+0.39(+0.99%)
Jul 13, 2015	39.08	39.38	38.95	39.32	7,183,452	+0.68(+1.76%)
Jul 10, 2015	38.75	38.85	38.45	38.64	6,780,354	+0.54(+1.42%)
Jul 09, 2015	38.49	38.58	38.05	38.10	7,285,958	+0.31(+0.82%)
Jul 08, 2015	38.17	38.33	37.77	37.79	9,113,312	-0.83(-2.15%)
Jul 07, 2015	38.74	38.90	37.65	38.62	12,759,100	-0.23(-0.59%)
Jul 06, 2015	38.41	38.92	38.40	38.85	8,044,256	-0.15(-0.38%)
Jul 02, 2015	39.26	39.00	39.00	39.00	6,801,200	-0.36(-0.91%)
Jul 01, 2015	39.46	39.53	39.18	39.36	10,549,881	+0.57(+1.47%)
Jun 30, 2015	38.82	39.09	38.56	38.79	11,102,264	+0.48(+1.25%)
Jun 29, 2015	38.82	39.20	38.30	38.31	10,817,682	-1.19(-3.01%)
Jun 26, 2015	39.47	39.72	39.36	39.50	8,325,633	+0.28(+0.71%)
Jun 25, 2015	39.82	39.87	39.14	39.22	8,911,161	-0.42(-1.06%)
Jun 24, 2015	39.97	40.26	39.54	39.64	8,065,647	-0.57(-1.42%)
Jun 23, 2015	40.06	40.24	39.98	40.21	9,380,180	+0.36(+0.90%)
Jun 22, 2015	39.86	40.05	39.71	39.85	8,676,259	+0.48(+1.22%)
Jun 19, 2015	39.63	39.93	39.22	39.37	10,338,755	-0.42(-1.06%)
Jun 18, 2015	39.68	39.93	39.32	39.79	7,593,570	+0.21(+0.53%)
Jun 17, 2015	39.89	39.96	39.52	39.58	7,029,524	-0.16(-0.40%)
Jun 16, 2015	39.39	39.81	39.35	39.74	4,580,088	+0.21(+0.53%)
Jun 15, 2015	39.22	39.64	38.95	39.53	5,635,268	-0.08(-0.20%)
Jun 12, 2015	39.65	39.86	39.51	39.61	5,896,338	-0.26(-0.65%)
Jun 11, 2015	40.00	40.18	39.62	39.87	6,980,935	-0.02(-0.05%)
Jun 10, 2015	39.30	39.95	39.16	39.89	9,546,931	+0.76(+1.94%)
Jun 09, 2015	39.08	39.28	38.79	39.13	7,807,946	+0.04(+0.10%)
Jun 08, 2015	39.64	39.75	38.99	39.09	7,327,041	-0.20(-0.51%)
Jun 05, 2015	39.23	39.40	38.95	39.29	9,808,134	+0.59(+1.52%)
Jun 04, 2015	38.63	39.21	38.59	38.70	7,713,369	-0.31(-0.79%)
Jun 03, 2015	38.79	39.24	38.61	39.01	7,812,604	+0.49(+1.27%)
Jun 02, 2015	38.43	38.74	38.27	38.52	6,178,722	-0.06(-0.16%)
Jun 01, 2015	38.42	38.71	38.16	38.58	8,830,092	+0.38(+0.99%)
May 29, 2015	38.64	38.71	38.17	38.20	7,858,807	-0.53(-1.37%)
May 28, 2015	38.57	38.78	38.41	38.73	9,717,637	+0.11(+0.28%)
May 27, 2015	38.01	38.73	37.87	38.62	8,252,292	+0.83(+2.20%)
May 26, 2015	38.02	38.15	37.59	37.79	8,431,160	-0.38(-1.00%)
May 22, 2015	38.04	38.17	38.17	38.17	5,513,900	+0.13(+0.34%)
May 21, 2015	38.18	38.34	38.00	38.04	7,140,907	-0.29(-0.76%)
May 20, 2015	38.60	38.65	38.19	38.33	6,339,295	-0.36(-0.93%)
May 19, 2015	38.33	38.85	38.33	38.69	7,380,875	+0.36(+0.94%)
May 18, 2015	37.89	38.40	37.85	38.33	6,061,374	+0.48(+1.27%)
May 15, 2015	38.11	38.19	37.74	37.85	7,093,750	-0.29(-0.76%)
May 14, 2015	37.97	38.17	37.83	38.14	7,291,159	+0.36(+0.95%)
May 13, 2015	37.79	37.93	37.47	37.78	7,016,099	+0.06(+0.16%)
May 12, 2015	38.00	38.03	37.46	37.72	9,689,296	-0.53(-1.39%)
May 11, 2015	37.85	38.50	37.85	38.25	12,349,115	+0.36(+0.95%)
May 08, 2015	37.63	37.96	37.53	37.89	10,037,925	+0.35(+0.93%)
May 07, 2015	36.98	37.62	36.85	37.54	12,403,360	+0.49(+1.32%)
May 06, 2015	37.53	37.63	36.76	37.05	9,532,526	-0.40(-1.07%)
May 05, 2015	37.72	37.95	37.36	37.45	10,339,374	-0.46(-1.21%)
May 04, 2015	37.58	37.94	37.53	37.91	7,375,721	+0.40(+1.07%)
May 01, 2015	37.50	37.63	37.31	37.51	6,469,645	+0.20(+0.54%)
Apr 30, 2015	37.32	37.69	37.09	37.31	10,413,938	-0.18(-0.48%)
Apr 29, 2015	36.72	37.69	36.72	37.49	9,518,442	+0.45(+1.21%)
Apr 28, 2015	36.83	37.16	36.62	37.04	7,525,367	-0.01(-0.03%)
Apr 27, 2015	37.44	37.64	37.00	37.05	8,924,242	-0.31(-0.83%)
Apr 24, 2015	37.45	37.45	37.05	37.36	8,643,244	-0.02(-0.05%)
Apr 23, 2015	37.17	37.57	37.01	37.38	8,486,797	+0.18(+0.48%)
Apr 22, 2015	36.84	37.44	36.63	37.20	10,161,330	+0.45(+1.22%)
Apr 21, 2015	36.96	37.34	36.70	36.75	11,380,763	-0.21(-0.57%)
Apr 20, 2015	37.32	37.45	36.70	36.96	13,301,204	+0.21(+0.57%)
Apr 17, 2015	37.05	37.06	36.52	36.75	10,033,790	-0.61(-1.63%)
Apr 16, 2015	37.55	37.56	37.08	37.36	8,876,097	-0.03(-0.08%)
Apr 15, 2015	36.89	37.56	36.77	37.39	13,022,141	+0.55(+1.49%)
Apr 14, 2015	36.46	36.99	36.30	36.84	12,319,568	+0.54(+1.49%)
Apr 13, 2015	36.24	36.61	36.17	36.30	6,207,369	+0.06(+0.17%)
Apr 10, 2015	36.75	36.79	35.97	36.24	10,047,765	-0.40(-1.09%)
Apr 09, 2015	36.15	36.72	36.10	36.64	7,910,428	+0.38(+1.05%)
Apr 08, 2015	36.08	36.40	35.95	36.26	6,602,799	+0.32(+0.89%)
Apr 07, 2015	36.20	36.42	35.93	35.94	8,045,049	+0.03(+0.08%)
Apr 06, 2015	35.61	36.14	35.43	35.91	6,623,556	-0.15(-0.42%)
Apr 02, 2015	35.81	36.06	36.06	36.06	6,271,300	+0.09(+0.25%)
Apr 01, 2015	35.72	36.03	35.36	35.97	7,975,761	+0.28(+0.78%)
Mar 31, 2015	36.21	36.26	35.65	35.69	10,256,911	-0.62(-1.71%)
Mar 30, 2015	36.00	36.56	35.97	36.31	8,954,220	+0.48(+1.34%)
Mar 27, 2015	35.55	35.87	35.39	35.83	9,157,774	+0.21(+0.59%)
Mar 26, 2015	35.29	35.73	35.00	35.62	10,180,547	+0.17(+0.48%)
Mar 25, 2015	36.23	36.23	35.37	35.45	9,066,512	-0.79(-2.18%)
Mar 24, 2015	36.24	36.44	36.00	36.24	7,952,243	-0.07(-0.19%)
Mar 23, 2015	36.44	36.66	36.30	36.31	7,341,594	-0.19(-0.52%)
Mar 20, 2015	36.15	36.69	36.09	36.50	14,008,990	+0.39(+1.08%)
Mar 19, 2015	36.59	36.66	35.69	36.11	10,873,626	-0.62(-1.69%)
Mar 18, 2015	36.45	36.97	36.34	36.73	9,869,293	+0.18(+0.49%)
Mar 17, 2015	36.37	36.65	36.09	36.55	8,381,772	-0.18(-0.49%)
Mar 16, 2015	36.55	36.79	36.31	36.73	8,077,065	+0.38(+1.05%)
Mar 13, 2015	36.94	37.22	36.08	36.35	11,237,463	-0.74(-2.00%)
Mar 12, 2015	36.37	37.18	36.09	37.09	18,320,612	+2.14(+6.12%)
Mar 11, 2015	34.88	35.16	34.77	34.95	10,591,055	+0.07(+0.20%)
Mar 10, 2015	35.15	35.24	34.83	34.88	10,995,447	-0.79(-2.21%)
Mar 09, 2015	35.53	35.75	35.31	35.67	8,573,763	+0.14(+0.39%)
Mar 06, 2015	35.41	36.64	35.32	35.53	14,177,274	+0.01(+0.03%)
Mar 05, 2015	35.24	35.54	34.96	35.52	8,914,955	+0.43(+1.23%)
Mar 04, 2015	35.65	35.82	35.02	35.09	11,315,801	-0.73(-2.04%)
Mar 03, 2015	36.00	36.43	35.72	35.82	8,338,390	-0.42(-1.16%)
Mar 02, 2015	35.64	36.25	35.62	36.24	7,117,979	+0.45(+1.26%)
Feb 27, 2015	35.96	36.04	35.73	35.79	8,264,153	-0.27(-0.75%)
Feb 26, 2015	36.44	36.50	35.88	36.06	10,363,159	-0.53(-1.45%)
Feb 25, 2015	36.69	36.91	36.59	36.59	7,357,590	-0.15(-0.41%)
Feb 24, 2015	36.25	37.00	36.25	36.74	8,910,025	+0.47(+1.30%)
Feb 23, 2015	36.56	36.58	36.18	36.27	7,134,543	-0.47(-1.28%)
Feb 20, 2015	36.24	36.85	35.85	36.74	11,019,670	+0.41(+1.13%)
Feb 19, 2015	36.30	36.60	36.08	36.33	5,790,557	-0.04(-0.11%)
Feb 18, 2015	36.92	36.97	36.15	36.37	7,745,314	-0.55(-1.49%)
Feb 17, 2015	36.63	37.02	36.42	36.92	6,800,175	+0.14(+0.38%)
Feb 13, 2015	36.93	36.78	36.78	36.78	8,019,200	-0.12(-0.33%)
Feb 12, 2015	36.51	36.95	36.49	36.90	8,167,077	+0.53(+1.46%)
Feb 11, 2015	36.09	36.55	36.06	36.37	7,796,534	+0.21(+0.58%)
Feb 10, 2015	35.95	36.26	35.80	36.16	12,491,296	+0.53(+1.49%)
Feb 09, 2015	35.50	35.87	35.43	35.63	8,424,731	-0.16(-0.45%)
Feb 06, 2015	35.43	36.31	35.20	35.79	17,087,432	+0.86(+2.46%)
Feb 05, 2015	34.90	35.08	34.80	34.93	10,421,348	+0.16(+0.46%)
Feb 04, 2015	34.94	35.19	34.63	34.77	10,102,674	-0.27(-0.77%)
Feb 03, 2015	34.55	35.09	34.55	35.04	14,544,806	+0.62(+1.80%)
Feb 02, 2015	33.96	34.42	33.72	34.42	12,373,394	+0.61(+1.80%)
Jan 30, 2015	33.96	34.43	33.75	33.81	11,693,002	-0.56(-1.63%)
Jan 29, 2015	33.98	34.50	33.77	34.37	11,378,269	+0.60(+1.78%)
Jan 28, 2015	34.78	34.78	33.73	33.77	14,730,146	-0.89(-2.57%)
Jan 27, 2015	34.65	35.02	34.35	34.66	9,020,315	-0.45(-1.28%)
Jan 26, 2015	34.88	35.16	34.66	35.11	9,899,339	-0.04(-0.11%)
Jan 23, 2015	35.34	35.84	35.13	35.15	10,969,251	-0.38(-1.07%)
Jan 22, 2015	34.58	35.58	34.28	35.53	18,789,808	+0.80(+2.30%)
Jan 21, 2015	34.69	34.93	34.13	34.73	15,830,346	-0.02(-0.06%)
Jan 20, 2015	34.00	34.83	33.99	34.75	19,263,796	-0.14(-0.40%)
Jan 16, 2015	34.36	35.05	33.93	34.89	27,056,108	+0.31(+0.90%)
Jan 15, 2015	35.00	35.26	34.28	34.58	17,567,696	-0.63(-1.79%)
Jan 14, 2015	35.34	35.35	34.66	35.21	15,615,252	-0.82(-2.28%)
Jan 13, 2015	36.70	37.06	35.68	36.03	12,442,542	-0.34(-0.93%)
Jan 12, 2015	36.93	36.94	36.04	36.37	9,361,629	-0.51(-1.38%)
Jan 09, 2015	37.58	37.61	36.64	36.88	7,807,533	-0.61(-1.63%)
Jan 08, 2015	37.29	37.76	37.29	37.49	8,066,632	+0.55(+1.49%)
Jan 07, 2015	36.93	37.05	36.60	36.94	9,957,077	+0.52(+1.43%)
Jan 06, 2015	37.47	37.54	36.06	36.42	16,507,162	-1.08(-2.88%)
Jan 05, 2015	38.46	38.59	37.17	37.50	12,411,199	-1.21(-3.13%)
Jan 02, 2015	39.05	39.15	38.25	38.71	7,333,790	-0.09(-0.23%)
Dec 31, 2014	39.12	38.80	38.80	38.80	6,492,900	-0.20(-0.51%)
Dec 30, 2014	38.67	39.08	38.57	39.00	4,007,769	+0.04(+0.10%)
Dec 29, 2014	38.67	39.18	38.52	38.96	3,466,392	+0.24(+0.62%)
Dec 26, 2014	38.90	39.02	38.70	38.72	3,091,726	-0.09(-0.23%)
Dec 24, 2014	39.16	38.81	38.81	38.81	2,495,100	-0.14(-0.36%)
Dec 23, 2014	38.85	39.06	38.56	38.95	5,871,649	+0.38(+0.99%)
Dec 22, 2014	38.49	38.63	38.05	38.57	8,650,595	+0.06(+0.16%)
Dec 19, 2014	37.96	38.63	37.94	38.51	12,526,822	+0.41(+1.08%)
Dec 18, 2014	37.39	38.10	37.28	38.10	12,756,646	+1.37(+3.73%)
Dec 17, 2014	35.81	36.78	35.56	36.73	11,872,799	+1.21(+3.41%)
Dec 16, 2014	35.70	36.32	35.45	35.52	11,456,476	-0.41(-1.14%)
Dec 15, 2014	36.60	36.82	35.65	35.93	10,118,337	-0.32(-0.88%)
Dec 12, 2014	36.75	37.10	36.22	36.25	10,965,252	-1.15(-3.07%)
Dec 11, 2014	37.74	38.05	37.30	37.40	8,888,041	+0.01(+0.03%)
Dec 10, 2014	37.91	38.09	37.29	37.39	13,787,619	-0.71(-1.86%)
Dec 09, 2014	37.52	38.14	37.25	38.10	12,237,711	+0.10(+0.26%)
Dec 08, 2014	37.32	38.14	37.10	38.00	14,067,307	+0.76(+2.04%)
Dec 05, 2014	36.99	37.74	36.96	37.24	11,489,685	+0.45(+1.22%)
Dec 04, 2014	36.50	36.91	36.23	36.79	9,264,207	+0.27(+0.74%)
Dec 03, 2014	35.70	36.55	35.68	36.52	9,147,370	+0.75(+2.10%)
Dec 02, 2014	35.21	35.90	35.21	35.77	9,285,077	+0.67(+1.91%)
Dec 01, 2014	35.02	35.21	34.56	35.10	8,787,624	-0.08(-0.23%)
Nov 28, 2014	35.04	35.21	35.04	35.18	3,534,715	+0.06(+0.17%)
Nov 26, 2014	35.42	35.12	35.12	35.12	6,138,100	-0.18(-0.51%)
Nov 25, 2014	35.77	35.79	35.28	35.30	7,613,464	-0.32(-0.90%)
Nov 24, 2014	35.68	35.90	35.50	35.62	6,738,998	+0.09(+0.25%)
Nov 21, 2014	35.86	35.92	35.46	35.53	7,477,388	+0.14(+0.40%)
Nov 20, 2014	35.20	35.43	35.03	35.39	6,090,632	-0.09(-0.25%)
Nov 19, 2014	35.37	35.61	35.16	35.48	5,748,663	+0.01(+0.03%)
Nov 18, 2014	35.66	35.81	35.47	35.47	5,274,646	-0.13(-0.37%)
Nov 17, 2014	35.49	35.78	35.42	35.60	6,207,709	-0.09(-0.25%)
Nov 14, 2014	35.88	36.09	35.61	35.69	7,219,090	-0.15(-0.42%)
Nov 13, 2014	36.05	36.13	35.61	35.84	7,376,594	-0.13(-0.36%)
Nov 12, 2014	35.60	36.00	35.54	35.97	9,247,690	+0.18(+0.50%)
Nov 11, 2014	35.88	35.99	35.66	35.79	6,935,586	-0.09(-0.25%)
Nov 10, 2014	35.79	36.01	35.63	35.88	8,941,093	+0.22(+0.62%)
Nov 07, 2014	35.64	35.72	35.34	35.66	10,831,600	+0.35(+0.99%)
Nov 06, 2014	35.05	35.40	34.86	35.31	8,889,887	+0.41(+1.17%)
Nov 05, 2014	34.89	35.08	34.64	34.90	9,460,461	+0.24(+0.69%)
Nov 04, 2014	34.72	34.83	34.43	34.66	8,512,486	-0.05(-0.14%)
Nov 03, 2014	35.05	35.20	34.64	34.71	7,827,305	-0.24(-0.69%)
Oct 31, 2014	35.00	35.25	34.85	34.95	11,434,427	+0.43(+1.25%)
Oct 30, 2014	34.27	34.70	34.19	34.52	9,028,823	+0.13(+0.38%)
Oct 29, 2014	34.20	34.53	34.08	34.39	10,519,905	+0.03(+0.09%)
Oct 28, 2014	34.16	34.58	34.03	34.36	10,582,198	+0.40(+1.18%)
Oct 27, 2014	34.30	34.32	33.82	33.96	9,919,083	-0.36(-1.05%)
Oct 24, 2014	34.05	34.49	33.95	34.32	7,685,981	+0.36(+1.06%)
Oct 23, 2014	33.90	34.27	33.82	33.96	9,031,753	+0.53(+1.59%)
Oct 22, 2014	34.09	34.11	33.40	33.43	8,784,202	-0.63(-1.85%)
Oct 21, 2014	33.60	34.20	33.54	34.06	11,217,449	+0.74(+2.22%)
Oct 20, 2014	33.13	33.42	33.13	33.32	11,047,493	+0.10(+0.30%)
Oct 17, 2014	33.72	34.00	33.07	33.22	16,422,873	+0.69(+2.12%)
Oct 16, 2014	31.66	33.20	31.53	32.53	16,436,816	-0.08(-0.25%)
Oct 15, 2014	32.39	32.76	31.35	32.61	21,646,682	-0.40(-1.21%)
Oct 14, 2014	33.00	33.42	32.78	33.01	12,915,635	+0.16(+0.49%)
Oct 13, 2014	33.08	33.44	32.83	32.85	14,668,726	-0.09(-0.27%)
Oct 10, 2014	33.13	33.66	32.98	32.94	11,182,812	-0.36(-1.08%)
Oct 09, 2014	34.55	34.55	33.24	33.30	13,512,158	-1.20(-3.48%)
Oct 08, 2014	34.04	34.53	33.40	34.50	12,407,064	+0.48(+1.41%)
Oct 07, 2014	34.79	34.80	34.02	34.02	10,127,801	-0.97(-2.77%)
Oct 06, 2014	35.33	35.40	34.86	34.99	7,040,594	-0.06(-0.17%)
Oct 03, 2014	34.62	35.16	34.54	35.05	8,810,372	+0.77(+2.25%)
Oct 02, 2014	34.05	34.38	33.79	34.28	8,471,956	+0.32(+0.94%)

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.