Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	24.86	25.69	24.64	25.49	20,345,136	+0.81(+3.29%)
Sep 29, 2016	25.25	25.53	24.44	24.67	15,665,650	-0.58(-2.30%)
Sep 28, 2016	24.99	25.28	24.90	25.25	9,245,468	+0.33(+1.34%)
Sep 27, 2016	24.50	25.03	24.34	24.92	12,236,176	+0.25(+1.03%)
Sep 26, 2016	25.06	25.10	24.61	24.67	12,853,260	-0.70(-2.76%)
Sep 23, 2016	25.53	25.64	25.18	25.37	11,825,604	-0.26(-1.02%)
Sep 22, 2016	25.54	25.79	25.42	25.63	10,295,598	+0.25(+1.00%)
Sep 21, 2016	25.31	25.49	25.04	25.37	12,667,909	+0.17(+0.69%)
Sep 20, 2016	25.31	25.44	25.16	25.20	11,131,735	+0.08(+0.32%)
Sep 19, 2016	25.22	25.52	25.06	25.12	9,820,274	+0.01(+0.03%)
Sep 16, 2016	25.18	25.28	24.95	25.11	18,562,772	-0.29(-1.13%)
Sep 15, 2016	25.08	25.55	25.04	25.40	12,650,721	+0.31(+1.24%)
Sep 14, 2016	25.03	25.28	24.89	25.09	14,702,630	+0.08(+0.32%)
Sep 13, 2016	25.19	25.44	24.86	25.01	17,553,798	-0.62(-2.42%)
Sep 12, 2016	24.90	25.69	24.75	25.63	17,470,224	+0.52(+2.06%)
Sep 09, 2016	25.42	25.65	25.11	25.11	20,748,786	-0.36(-1.40%)
Sep 08, 2016	25.20	25.60	25.13	25.47	15,971,251	+0.28(+1.10%)
Sep 07, 2016	25.18	25.39	25.10	25.19	13,642,678	-0.05(-0.19%)
Sep 06, 2016	25.41	25.61	25.08	25.24	17,852,194	-0.11(-0.44%)
Sep 02, 2016	25.41	25.35	25.35	25.35	15,458,168	-0.02(-0.06%)
Sep 01, 2016	25.55	25.73	24.99	25.37	15,078,081	-0.12(-0.47%)
Aug 31, 2016	25.54	25.68	25.22	25.49	19,574,254	-0.10(-0.40%)
Aug 30, 2016	24.97	25.59	25.00	25.59	17,290,654	+0.62(+2.48%)
Aug 29, 2016	24.81	25.12	24.76	24.97	11,532,767	+0.20(+0.80%)
Aug 26, 2016	24.74	25.10	24.59	24.77	13,452,007	+0.15(+0.61%)
Aug 25, 2016	24.57	24.69	24.46	24.62	9,860,485	+0.05(+0.19%)
Aug 24, 2016	24.50	24.77	24.42	24.57	15,666,083	+0.15(+0.62%)
Aug 23, 2016	24.48	24.62	24.38	24.42	9,946,982	+0.10(+0.39%)
Aug 22, 2016	24.20	24.40	24.16	24.32	8,320,055	+0.04(+0.16%)
Aug 19, 2016	24.17	24.42	24.05	24.29	11,110,515	+0.00(+0.00%)
Aug 18, 2016	24.06	24.44	24.00	24.29	16,818,326	+0.14(+0.59%)
Aug 17, 2016	24.06	24.22	23.94	24.14	15,506,054	+0.10(+0.40%)
Aug 16, 2016	23.84	24.14	23.74	24.05	27,877,744	+0.47(+1.99%)
Aug 15, 2016	23.35	23.69	23.30	23.58	11,835,122	+0.39(+1.68%)
Aug 12, 2016	23.17	23.21	22.94	23.19	12,263,982	-0.17(-0.71%)
Aug 11, 2016	23.20	23.41	23.08	23.36	10,996,016	+0.21(+0.93%)
Aug 10, 2016	23.36	23.43	23.09	23.14	10,298,570	-0.18(-0.78%)
Aug 09, 2016	23.17	23.44	23.17	23.32	13,853,521	+0.17(+0.76%)
Aug 08, 2016	23.07	23.39	23.05	23.15	11,345,052	+0.09(+0.38%)
Aug 05, 2016	22.74	23.20	22.73	23.06	14,947,014	+0.58(+2.58%)
Aug 04, 2016	22.47	22.57	22.25	22.48	15,300,587	-0.11(-0.49%)
Aug 03, 2016	22.23	22.66	22.22	22.59	13,286,650	+0.33(+1.50%)
Aug 02, 2016	22.57	22.70	22.09	22.26	21,278,984	-0.40(-1.75%)
Aug 01, 2016	22.93	22.99	22.55	22.66	13,077,805	-0.18(-0.80%)
Jul 29, 2016	22.87	23.06	22.73	22.84	13,206,786	-0.10(-0.45%)
Jul 28, 2016	22.97	23.08	22.78	22.94	14,501,931	-0.13(-0.55%)
Jul 27, 2016	23.08	23.35	23.00	23.07	17,199,226	-0.01(-0.03%)
Jul 26, 2016	22.91	23.12	22.79	23.08	19,021,670	+0.08(+0.34%)
Jul 25, 2016	22.75	23.01	22.73	23.00	13,448,729	+0.17(+0.73%)
Jul 22, 2016	22.71	22.95	22.68	22.83	16,462,030	+0.04(+0.17%)
Jul 21, 2016	22.67	22.96	22.60	22.79	25,778,938	+0.07(+0.31%)
Jul 20, 2016	23.01	23.01	22.26	22.72	36,233,204	+0.47(+2.09%)
Jul 19, 2016	22.07	22.42	21.92	22.26	27,240,232	-0.02(-0.07%)
Jul 18, 2016	22.15	22.29	22.00	22.27	17,836,504	+0.16(+0.71%)
Jul 15, 2016	22.30	22.32	21.86	22.11	23,457,780	+0.01(+0.04%)
Jul 14, 2016	21.95	22.17	21.84	22.11	19,550,622	+0.66(+3.09%)
Jul 13, 2016	21.67	21.70	21.27	21.44	16,354,644	-0.17(-0.77%)
Jul 12, 2016	21.17	21.66	21.15	21.61	19,653,962	+0.72(+3.44%)
Jul 11, 2016	21.07	21.25	20.83	20.89	16,736,015	+0.07(+0.34%)
Jul 08, 2016	20.66	20.87	20.28	20.82	17,912,288	+0.54(+2.65%)
Jul 07, 2016	19.95	20.46	19.94	20.28	17,008,024	+0.43(+2.15%)
Jul 06, 2016	19.52	19.92	19.40	19.86	17,941,872	+0.12(+0.60%)
Jul 05, 2016	20.13	20.19	19.60	19.74	16,867,302	-0.73(-3.55%)
Jul 01, 2016	20.35	20.46	20.46	20.46	11,226,695	-0.05(-0.23%)
Jun 30, 2016	20.01	20.53	19.88	20.51	24,996,652	+0.59(+2.97%)
Jun 29, 2016	19.69	19.93	19.45	19.92	17,416,828	+0.49(+2.52%)
Jun 28, 2016	19.15	19.45	18.85	19.43	25,068,374	+0.79(+4.24%)
Jun 27, 2016	18.99	19.03	18.25	18.64	32,658,290	-0.72(-3.71%)
Jun 24, 2016	19.79	20.16	19.35	19.36	62,460,184	-2.19(-10.15%)
Jun 23, 2016	21.26	21.55	21.16	21.55	22,833,922	+0.71(+3.41%)
Jun 22, 2016	20.71	21.06	20.64	20.83	18,418,062	+0.15(+0.73%)
Jun 21, 2016	20.57	20.76	20.37	20.68	15,649,509	+0.24(+1.16%)
Jun 20, 2016	20.43	20.76	20.41	20.45	22,072,858	+0.47(+2.33%)
Jun 17, 2016	19.82	20.12	19.77	19.98	24,440,806	+0.19(+0.96%)
Jun 16, 2016	19.30	19.82	19.13	19.79	20,658,036	+0.28(+1.42%)
Jun 15, 2016	19.61	19.87	19.40	19.52	22,023,038	+0.09(+0.49%)
Jun 14, 2016	19.81	20.07	19.28	19.42	20,029,194	-0.52(-2.61%)
Jun 13, 2016	19.98	20.31	19.93	19.94	16,243,686	-0.22(-1.10%)
Jun 10, 2016	20.24	20.41	20.08	20.16	17,036,038	-0.43(-2.07%)
Jun 09, 2016	20.74	20.77	20.49	20.59	12,530,156	-0.36(-1.73%)
Jun 08, 2016	20.89	21.17	20.84	20.95	13,060,876	+0.02(+0.08%)
Jun 07, 2016	21.25	21.27	20.92	20.94	12,600,961	-0.26(-1.23%)
Jun 06, 2016	21.02	21.32	20.96	21.20	12,886,990	+0.24(+1.17%)
Jun 03, 2016	21.00	21.04	20.53	20.95	18,445,562	-0.58(-2.71%)
Jun 02, 2016	21.68	21.75	21.49	21.54	10,231,275	-0.17(-0.76%)
Jun 01, 2016	21.40	21.77	21.06	21.70	14,154,750	+0.09(+0.44%)
May 31, 2016	21.82	22.00	21.51	21.61	16,115,238	-0.13(-0.58%)
May 27, 2016	21.67	21.73	21.73	21.73	12,864,074	+0.09(+0.40%)
May 26, 2016	22.03	22.03	21.59	21.65	12,759,015	-0.28(-1.30%)
May 25, 2016	21.80	22.33	21.79	21.93	20,086,486	+0.29(+1.35%)
May 24, 2016	21.35	21.83	21.28	21.64	22,832,508	+0.46(+2.16%)
May 23, 2016	21.10	21.27	21.00	21.18	11,285,108	+0.05(+0.22%)
May 20, 2016	21.20	21.45	21.06	21.13	18,129,290	+0.13(+0.60%)
May 19, 2016	21.37	21.59	20.87	21.01	14,549,946	-0.50(-2.31%)
May 18, 2016	20.68	21.55	20.67	21.51	25,757,722	+0.85(+4.13%)
May 17, 2016	20.59	20.97	20.49	20.65	18,333,344	-0.04(-0.19%)
May 16, 2016	20.42	20.86	20.41	20.69	12,519,233	+0.25(+1.24%)
May 13, 2016	20.68	21.04	20.44	20.44	16,946,068	-0.27(-1.30%)
May 12, 2016	20.97	21.10	20.50	20.71	12,461,487	-0.10(-0.49%)
May 11, 2016	20.99	21.31	20.80	20.81	12,146,954	-0.21(-1.01%)
May 10, 2016	20.85	21.15	20.78	21.02	14,186,339	+0.42(+2.03%)
May 09, 2016	20.72	20.92	20.55	20.61	13,596,594	-0.12(-0.57%)
May 06, 2016	20.52	20.80	20.45	20.72	15,202,486	+0.06(+0.31%)
May 05, 2016	20.73	20.92	20.53	20.66	15,085,423	-0.09(-0.42%)
May 04, 2016	20.92	21.01	20.57	20.75	19,182,518	-0.48(-2.27%)
May 03, 2016	21.22	21.25	20.80	21.23	21,173,434	-0.29(-1.36%)
May 02, 2016	21.40	21.73	21.19	21.52	18,983,642	+0.16(+0.74%)
Apr 29, 2016	21.32	21.51	21.21	21.36	19,604,174	-0.13(-0.62%)
Apr 28, 2016	21.50	21.96	21.38	21.50	14,055,345	-0.24(-1.09%)
Apr 27, 2016	21.58	21.97	21.47	21.73	15,809,236	+0.10(+0.47%)
Apr 26, 2016	21.60	21.73	21.46	21.63	17,549,530	+0.02(+0.07%)
Apr 25, 2016	21.62	21.76	21.38	21.62	14,962,963	-0.13(-0.61%)
Apr 22, 2016	21.45	21.84	21.43	21.75	24,304,882	+0.35(+1.61%)
Apr 21, 2016	21.47	21.89	21.31	21.40	21,114,002	-0.12(-0.55%)
Apr 20, 2016	20.79	21.58	20.74	21.52	31,628,092	+0.75(+3.59%)
Apr 19, 2016	20.31	20.80	20.26	20.78	29,300,086	+0.57(+2.84%)
Apr 18, 2016	20.56	20.57	20.05	20.20	37,704,100	-0.02(-0.12%)
Apr 15, 2016	20.66	20.71	20.19	20.23	18,976,064	-0.32(-1.57%)
Apr 14, 2016	20.21	20.62	20.15	20.55	23,788,216	+0.23(+1.12%)
Apr 13, 2016	19.65	20.32	19.61	20.32	23,243,760	+1.02(+5.29%)
Apr 12, 2016	19.02	19.51	18.99	19.30	19,036,414	+0.37(+1.95%)
Apr 11, 2016	18.77	19.19	18.74	18.93	15,419,880	+0.28(+1.52%)
Apr 08, 2016	18.85	18.99	18.58	18.65	12,736,456	+0.02(+0.13%)
Apr 07, 2016	19.03	19.08	18.46	18.62	21,835,224	-0.55(-2.87%)
Apr 06, 2016	19.11	19.42	19.06	19.17	19,079,976	+0.03(+0.16%)
Apr 05, 2016	19.34	19.39	19.03	19.14	16,377,462	-0.52(-2.64%)
Apr 04, 2016	20.01	20.03	19.56	19.66	14,529,578	-0.38(-1.92%)
Apr 01, 2016	19.54	20.16	19.33	20.05	19,720,982	+0.41(+2.08%)
Mar 31, 2016	19.56	20.05	19.54	19.64	19,730,082	-0.05(-0.24%)
Mar 30, 2016	19.60	19.97	19.44	19.68	14,649,140	+0.23(+1.17%)
Mar 29, 2016	19.28	19.48	18.94	19.46	17,735,872	+0.05(+0.24%)
Mar 28, 2016	19.61	19.68	19.37	19.41	12,150,131	-0.16(-0.84%)
Mar 24, 2016	19.58	19.57	19.57	19.57	20,094,248	-0.27(-1.35%)
Mar 23, 2016	20.28	20.31	19.79	19.84	13,284,092	-0.45(-2.21%)
Mar 22, 2016	20.11	20.43	19.98	20.29	17,349,700	-0.08(-0.39%)
Mar 21, 2016	20.55	20.89	20.30	20.37	12,804,168	-0.27(-1.29%)
Mar 18, 2016	20.45	20.84	20.40	20.63	30,606,418	+0.34(+1.66%)
Mar 17, 2016	19.64	20.44	19.30	20.30	26,386,908	+0.54(+2.74%)
Mar 16, 2016	19.87	20.25	19.40	19.76	22,721,900	-0.21(-1.06%)
Mar 15, 2016	20.12	20.17	19.72	19.97	20,246,550	-0.38(-1.85%)
Mar 14, 2016	20.28	20.47	20.15	20.34	22,417,250	-0.07(-0.35%)
Mar 11, 2016	19.75	20.49	19.72	20.42	31,148,102	+1.06(+5.48%)
Mar 10, 2016	19.56	19.75	19.19	19.36	25,620,078	+0.03(+0.16%)
Mar 09, 2016	19.79	19.83	19.19	19.32	29,981,518	-0.31(-1.60%)
Mar 08, 2016	20.18	20.31	19.58	19.64	27,655,516	-0.85(-4.14%)
Mar 07, 2016	20.29	20.67	20.18	20.49	12,525,970	-0.03(-0.15%)
Mar 04, 2016	20.62	20.81	20.34	20.52	17,357,934	-0.01(-0.04%)
Mar 03, 2016	20.49	20.56	20.27	20.52	14,665,636	+0.02(+0.12%)
Mar 02, 2016	20.42	20.64	20.28	20.50	20,529,092	+0.02(+0.08%)
Mar 01, 2016	19.70	20.51	19.68	20.49	21,901,312	+1.09(+5.63%)
Feb 29, 2016	19.64	19.75	19.37	19.39	16,939,494	-0.36(-1.83%)
Feb 26, 2016	19.63	20.15	19.46	19.76	24,526,390	+0.42(+2.15%)
Feb 25, 2016	18.69	19.38	18.66	19.34	22,374,804	+0.72(+3.88%)
Feb 24, 2016	18.19	18.62	17.81	18.62	25,793,110	+0.00(+0.00%)
Feb 23, 2016	19.20	19.23	18.59	18.62	18,753,902	-0.65(-3.38%)
Feb 22, 2016	19.16	19.43	19.10	19.27	15,497,756	+0.42(+2.25%)
Feb 19, 2016	18.67	18.99	18.56	18.84	16,538,800	+0.03(+0.17%)
Feb 18, 2016	19.13	19.27	18.67	18.81	22,314,482	-0.21(-1.11%)
Feb 17, 2016	19.02	19.37	18.94	19.03	24,486,342	+0.40(+2.15%)
Feb 16, 2016	18.90	18.95	18.22	18.62	26,189,776	+0.49(+2.73%)
Feb 12, 2016	17.20	18.13	18.13	18.13	29,040,182	+1.10(+6.45%)
Feb 11, 2016	17.02	17.38	16.61	17.03	37,136,124	-0.79(-4.45%)
Feb 10, 2016	18.36	18.67	17.78	17.82	27,461,226	-0.18(-1.00%)
Feb 09, 2016	17.19	18.29	17.09	18.00	32,654,792	+0.20(+1.15%)
Feb 08, 2016	18.66	18.72	17.53	17.80	30,893,946	-1.32(-6.90%)
Feb 05, 2016	19.70	19.96	18.99	19.12	20,512,194	-0.52(-2.64%)
Feb 04, 2016	18.96	19.78	18.94	19.64	22,282,988	+0.54(+2.84%)
Feb 03, 2016	19.18	19.25	18.29	19.10	32,008,536	-0.14(-0.74%)
Feb 02, 2016	19.91	19.91	19.15	19.24	23,331,580	-0.95(-4.71%)
Feb 01, 2016	20.24	20.36	19.96	20.19	14,173,122	-0.13(-0.66%)
Jan 29, 2016	19.90	20.33	19.72	20.32	23,900,454	+0.56(+2.82%)
Jan 28, 2016	20.16	20.29	19.58	19.76	20,370,254	-0.16(-0.79%)
Jan 27, 2016	19.83	20.54	19.67	19.92	25,197,946	+0.02(+0.12%)
Jan 26, 2016	19.55	20.03	19.54	19.90	17,118,724	+0.40(+2.04%)
Jan 25, 2016	19.87	19.91	19.47	19.50	25,787,498	-0.49(-2.46%)
Jan 22, 2016	19.72	20.28	19.65	19.99	28,822,936	+0.65(+3.35%)
Jan 21, 2016	19.74	19.97	19.27	19.34	28,350,980	-0.36(-1.82%)
Jan 20, 2016	20.06	20.12	19.26	19.70	33,227,194	-0.80(-3.88%)
Jan 19, 2016	20.94	21.18	20.11	20.50	36,469,016	+0.23(+1.12%)
Jan 15, 2016	20.32	20.27	20.27	20.27	37,744,264	-0.92(-4.35%)
Jan 14, 2016	21.07	21.33	20.47	21.19	30,505,586	+0.20(+0.97%)
Jan 13, 2016	22.43	22.48	20.69	20.99	38,072,908	-1.23(-5.52%)
Jan 12, 2016	22.43	22.54	21.86	22.22	20,549,980	+0.00(+0.00%)
Jan 11, 2016	22.21	22.32	21.71	22.22	24,872,402	+0.06(+0.28%)
Jan 08, 2016	22.96	23.02	22.09	22.15	19,595,342	-0.47(-2.07%)
Jan 07, 2016	23.32	23.47	22.46	22.62	23,216,624	-1.19(-4.98%)
Jan 06, 2016	23.91	24.03	23.61	23.81	16,727,057	-0.61(-2.49%)
Jan 05, 2016	24.57	24.74	24.14	24.42	12,619,500	-0.16(-0.64%)
Jan 04, 2016	23.96	24.60	23.85	24.57	20,176,432	-0.26(-1.04%)
Dec 31, 2015	24.91	24.83	24.83	24.83	10,446,540	-0.33(-1.30%)
Dec 30, 2015	25.37	25.48	25.13	25.16	6,478,771	-0.25(-0.98%)
Dec 29, 2015	25.32	25.53	25.23	25.41	8,184,031	+0.30(+1.18%)
Dec 28, 2015	25.26	25.26	24.94	25.11	6,943,965	-0.24(-0.95%)
Dec 24, 2015	25.42	25.35	25.35	25.35	3,584,797	-0.09(-0.37%)
Dec 23, 2015	25.35	25.55	25.19	25.45	8,720,583	+0.30(+1.18%)
Dec 22, 2015	24.95	25.27	24.67	25.15	14,692,262	+0.42(+1.70%)
Dec 21, 2015	24.68	24.82	24.35	24.73	13,989,795	+0.30(+1.25%)
Dec 18, 2015	25.08	25.17	24.39	24.42	24,766,014	-0.85(-3.37%)
Dec 17, 2015	26.41	26.42	25.26	25.27	20,441,214	-0.96(-3.66%)
Dec 16, 2015	25.89	26.36	25.51	26.24	17,523,408	+0.60(+2.34%)
Dec 15, 2015	25.48	25.82	25.42	25.63	17,560,512	+0.75(+3.01%)
Dec 14, 2015	25.08	25.38	24.50	24.88	19,191,546	-0.16(-0.62%)
Dec 11, 2015	25.61	25.79	24.92	25.04	20,668,142	-1.05(-4.01%)
Dec 10, 2015	26.15	26.46	25.98	26.09	13,675,166	+0.04(+0.15%)
Dec 09, 2015	26.38	26.78	25.83	26.05	16,922,692	-0.54(-2.03%)
Dec 08, 2015	26.72	26.81	26.41	26.59	13,591,880	-0.48(-1.79%)
Dec 07, 2015	27.54	27.56	26.87	27.07	10,747,509	-0.50(-1.81%)
Dec 04, 2015	27.05	27.77	26.86	27.57	16,917,552	+0.68(+2.53%)
Dec 03, 2015	27.36	27.49	26.77	26.89	19,243,784	-0.34(-1.26%)
Dec 02, 2015	27.60	27.63	27.10	27.23	14,087,739	-0.30(-1.08%)
Dec 01, 2015	27.01	27.59	27.01	27.53	23,819,758	+0.76(+2.83%)
Nov 30, 2015	26.39	26.95	26.31	26.77	22,291,446	+0.41(+1.54%)
Nov 27, 2015	26.25	26.48	26.14	26.37	3,861,973	+0.13(+0.51%)
Nov 25, 2015	26.24	26.24	26.24	26.24	7,955,682	+0.02(+0.06%)
Nov 24, 2015	25.97	26.37	25.90	26.22	10,174,245	-0.04(-0.15%)
Nov 23, 2015	26.48	26.65	26.20	26.26	10,201,236	-0.21(-0.80%)
Nov 20, 2015	26.80	26.95	26.37	26.47	11,048,442	-0.20(-0.76%)
Nov 19, 2015	26.76	26.88	26.50	26.67	11,462,671	-0.06(-0.23%)
Nov 18, 2015	26.30	26.78	26.24	26.73	13,318,594	+0.52(+1.96%)
Nov 17, 2015	26.88	26.88	26.13	26.22	13,904,227	-0.36(-1.35%)
Nov 16, 2015	26.34	26.65	25.93	26.58	14,383,533	+0.09(+0.35%)
Nov 13, 2015	26.57	26.83	26.37	26.48	11,181,458	-0.23(-0.88%)
Nov 12, 2015	27.12	27.14	26.68	26.72	13,327,924	-0.62(-2.26%)
Nov 11, 2015	27.62	27.74	27.28	27.34	9,621,822	-0.17(-0.62%)
Nov 10, 2015	27.32	27.57	27.11	27.51	9,397,713	+0.10(+0.37%)
Nov 09, 2015	27.73	27.90	27.20	27.41	14,062,457	-0.23(-0.85%)
Nov 06, 2015	27.27	27.80	27.20	27.64	24,796,064	+1.19(+4.52%)
Nov 05, 2015	26.17	26.58	26.08	26.45	15,619,285	+0.37(+1.44%)
Nov 04, 2015	26.07	26.23	25.95	26.07	11,690,584	+0.09(+0.33%)
Nov 03, 2015	25.97	26.18	25.82	25.99	14,591,047	-0.15(-0.57%)
Nov 02, 2015	25.84	26.32	25.77	26.13	12,667,484	+0.40(+1.55%)
Oct 30, 2015	26.10	26.20	25.71	25.74	17,398,824	-0.45(-1.70%)
Oct 29, 2015	26.10	26.44	26.03	26.18	16,344,897	+0.08(+0.30%)
Oct 28, 2015	25.10	26.25	25.06	26.10	22,139,676	+1.06(+4.24%)
Oct 27, 2015	25.13	25.15	24.70	25.04	17,120,226	-0.25(-0.98%)
Oct 26, 2015	25.35	25.50	25.11	25.29	14,096,706	-0.05(-0.21%)
Oct 23, 2015	25.31	25.64	25.13	25.34	18,959,870	+0.21(+0.83%)
Oct 22, 2015	24.63	25.20	24.57	25.13	24,137,254	+0.68(+2.76%)
Oct 21, 2015	25.17	25.18	24.36	24.46	28,724,200	-0.60(-2.39%)
Oct 20, 2015	25.03	25.17	24.60	25.06	30,363,186	-0.05(-0.22%)
Oct 19, 2015	24.80	25.12	24.55	25.11	50,521,664	-1.27(-4.80%)
Oct 16, 2015	26.29	26.48	26.03	26.38	17,768,006	+0.26(+1.01%)
Oct 15, 2015	25.41	26.17	25.14	26.11	16,629,937	+0.83(+3.29%)
Oct 14, 2015	25.31	25.72	25.16	25.28	12,713,265	-0.05(-0.21%)
Oct 13, 2015	25.27	25.77	25.26	25.34	14,085,644	-0.15(-0.58%)
Oct 12, 2015	25.44	25.52	25.27	25.48	9,053,336	+0.06(+0.24%)
Oct 09, 2015	25.60	25.84	25.18	25.42	15,073,202	-0.21(-0.82%)
Oct 08, 2015	25.70	25.80	25.25	25.63	14,682,036	+0.05(+0.18%)
Oct 07, 2015	25.75	25.90	25.34	25.58	17,505,404	+0.44(+1.76%)
Oct 06, 2015	24.92	25.20	24.82	25.14	11,423,135	+0.05(+0.22%)
Oct 05, 2015	24.66	25.24	24.64	25.09	14,976,317	+0.67(+2.74%)
Oct 02, 2015	23.62	24.45	23.42	24.42	29,374,828	-0.05(-0.22%)

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.