Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	26.63	27.20	26.54	27.01	22,092,722	+0.41(+1.54%)
Nov 27, 2015	26.49	26.72	26.37	26.61	3,827,545	+0.13(+0.51%)
Nov 25, 2015	26.48	26.47	26.47	26.47	7,884,758	+0.02(+0.06%)
Nov 24, 2015	26.20	26.61	26.13	26.46	10,083,544	-0.04(-0.15%)
Nov 23, 2015	26.72	26.89	26.44	26.49	10,110,295	-0.21(-0.80%)
Nov 20, 2015	27.04	27.20	26.61	26.71	10,949,948	-0.20(-0.76%)
Nov 19, 2015	27.00	27.12	26.74	26.91	11,360,483	-0.06(-0.23%)
Nov 18, 2015	26.53	27.02	26.47	26.98	13,199,862	+0.52(+1.96%)
Nov 17, 2015	27.12	27.12	26.36	26.46	13,780,274	-0.36(-1.35%)
Nov 16, 2015	26.57	26.89	26.16	26.82	14,255,307	+0.09(+0.35%)
Nov 13, 2015	26.81	27.07	26.61	26.72	11,081,778	-0.24(-0.88%)
Nov 12, 2015	27.36	27.38	26.92	26.96	13,209,109	-0.62(-2.26%)
Nov 11, 2015	27.87	27.99	27.53	27.58	9,536,045	-0.17(-0.62%)
Nov 10, 2015	27.57	27.82	27.35	27.75	9,313,934	+0.10(+0.37%)
Nov 09, 2015	27.98	28.15	27.44	27.65	13,937,093	-0.24(-0.85%)
Nov 06, 2015	27.52	28.05	27.45	27.89	24,575,012	+1.21(+4.52%)
Nov 05, 2015	26.41	26.82	26.31	26.68	15,480,042	+0.38(+1.44%)
Nov 04, 2015	26.31	26.46	26.18	26.31	11,586,365	+0.09(+0.33%)
Nov 03, 2015	26.20	26.42	26.05	26.22	14,460,971	-0.15(-0.57%)
Nov 02, 2015	26.07	26.56	26.01	26.37	12,554,556	+0.40(+1.55%)
Oct 30, 2015	26.34	26.44	25.94	25.97	17,243,716	-0.45(-1.70%)
Oct 29, 2015	26.34	26.68	26.27	26.42	16,199,186	+0.08(+0.30%)
Oct 28, 2015	25.32	26.49	25.29	26.34	21,942,306	+1.07(+4.24%)
Oct 27, 2015	25.36	25.38	24.93	25.27	16,967,602	-0.25(-0.98%)
Oct 26, 2015	25.58	25.73	25.34	25.52	13,971,036	-0.05(-0.21%)
Oct 23, 2015	25.54	25.87	25.35	25.57	18,790,846	+0.21(+0.83%)
Oct 22, 2015	24.85	25.42	24.80	25.36	23,922,074	+0.68(+2.76%)
Oct 21, 2015	25.40	25.41	24.58	24.68	28,468,130	-0.60(-2.39%)
Oct 20, 2015	25.25	25.40	24.82	25.28	30,092,504	-0.05(-0.22%)
Oct 19, 2015	25.02	25.34	24.77	25.34	50,071,272	-1.28(-4.80%)
Oct 16, 2015	26.53	26.72	26.26	26.61	17,609,608	+0.27(+1.01%)
Oct 15, 2015	25.64	26.40	25.37	26.35	16,481,684	+0.84(+3.29%)
Oct 14, 2015	25.54	25.95	25.38	25.51	12,599,929	-0.05(-0.21%)
Oct 13, 2015	25.49	26.00	25.49	25.56	13,960,074	-0.15(-0.58%)
Oct 12, 2015	25.67	25.75	25.50	25.71	8,972,627	+0.06(+0.24%)
Oct 09, 2015	25.83	26.07	25.41	25.65	14,938,827	-0.21(-0.82%)
Oct 08, 2015	25.93	26.03	25.48	25.86	14,551,148	+0.05(+0.18%)
Oct 07, 2015	25.98	26.13	25.57	25.81	17,349,348	+0.45(+1.76%)
Oct 06, 2015	25.14	25.42	25.04	25.37	11,321,300	+0.05(+0.22%)
Oct 05, 2015	24.88	25.46	24.86	25.31	14,842,806	+0.67(+2.74%)
Oct 02, 2015	23.83	24.67	23.64	24.64	29,112,958	-0.05(-0.22%)
Oct 01, 2015	24.63	24.94	24.31	24.69	17,039,194	+0.00(+0.00%)
Sep 30, 2015	24.73	24.92	24.52	24.69	19,165,976	+0.38(+1.58%)
Sep 29, 2015	24.37	24.51	23.89	24.31	17,496,304	-0.06(-0.26%)
Sep 28, 2015	24.99	25.02	24.15	24.37	19,698,898	-0.86(-3.42%)
Sep 25, 2015	25.52	25.71	25.13	25.23	17,600,844	+0.17(+0.69%)
Sep 24, 2015	25.05	25.13	24.60	25.06	21,387,704	-0.27(-1.08%)
Sep 23, 2015	25.39	25.70	25.18	25.34	15,645,014	-0.09(-0.37%)
Sep 22, 2015	25.69	25.77	25.16	25.43	17,073,654	-0.71(-2.70%)
Sep 21, 2015	26.14	26.34	25.90	26.14	11,417,938	+0.24(+0.94%)
Sep 18, 2015	26.31	26.34	25.74	25.89	24,991,170	-0.80(-3.00%)
Sep 17, 2015	27.12	27.36	26.57	26.69	17,370,378	-0.45(-1.65%)
Sep 16, 2015	27.13	27.27	26.89	27.14	13,443,094	+0.03(+0.12%)
Sep 15, 2015	26.61	27.25	26.49	27.11	11,195,767	+0.60(+2.28%)
Sep 14, 2015	26.59	26.74	26.36	26.50	11,611,002	-0.14(-0.53%)
Sep 11, 2015	26.47	26.66	26.24	26.65	9,950,976	+0.09(+0.35%)
Sep 10, 2015	26.36	26.76	26.24	26.55	12,364,020	+0.09(+0.36%)
Sep 09, 2015	27.32	27.48	26.38	26.46	13,594,551	-0.41(-1.52%)
Sep 08, 2015	26.58	26.98	26.53	26.87	17,155,198	+0.85(+3.25%)
Sep 04, 2015	26.12	26.02	26.02	26.02	16,294,953	-0.48(-1.80%)
Sep 03, 2015	26.54	27.04	26.37	26.50	14,886,005	+0.01(+0.03%)
Sep 02, 2015	26.46	26.50	26.00	26.49	15,500,054	+0.53(+2.02%)
Sep 01, 2015	26.20	26.47	25.72	25.96	18,609,210	-1.04(-3.86%)
Aug 31, 2015	26.72	27.41	26.55	27.01	17,084,434	+0.31(+1.17%)
Aug 28, 2015	26.74	26.80	26.43	26.69	16,828,568	-0.20(-0.73%)
Aug 27, 2015	26.65	26.93	26.30	26.89	27,117,998	+0.78(+3.00%)
Aug 26, 2015	25.67	26.26	25.18	26.10	32,329,746	+1.21(+4.85%)
Aug 25, 2015	26.50	26.50	24.87	24.90	25,369,952	-0.39(-1.55%)
Aug 24, 2015	24.79	26.35	24.25	25.29	31,410,500	-1.53(-5.70%)
Aug 21, 2015	27.88	28.14	26.78	26.82	38,505,596	-1.54(-5.42%)
Aug 20, 2015	28.96	29.01	28.35	28.35	18,023,754	-1.00(-3.39%)
Aug 19, 2015	29.48	29.62	29.19	29.35	10,906,178	-0.30(-1.00%)
Aug 18, 2015	29.84	29.95	29.62	29.65	11,218,323	-0.25(-0.84%)
Aug 17, 2015	29.58	29.93	29.44	29.90	6,517,383	+0.07(+0.24%)
Aug 14, 2015	29.55	29.84	29.48	29.83	6,416,077	+0.24(+0.79%)
Aug 13, 2015	29.56	29.75	29.37	29.59	8,360,633	+0.14(+0.48%)
Aug 12, 2015	29.45	29.51	28.67	29.45	17,970,072	-0.27(-0.92%)
Aug 11, 2015	30.17	30.21	29.58	29.73	14,271,552	-0.91(-2.97%)
Aug 10, 2015	30.42	30.70	30.42	30.64	7,124,413	+0.39(+1.30%)
Aug 07, 2015	30.53	30.71	30.00	30.24	10,625,269	-0.27(-0.90%)
Aug 06, 2015	30.60	30.71	30.30	30.52	9,660,690	-0.05(-0.18%)
Aug 05, 2015	30.80	30.85	30.42	30.57	6,354,825	+0.06(+0.21%)
Aug 04, 2015	30.46	30.71	30.37	30.51	8,119,080	+0.13(+0.41%)
Aug 03, 2015	30.54	30.55	30.12	30.39	9,029,136	-0.06(-0.21%)
Jul 31, 2015	30.79	30.85	30.41	30.45	9,372,732	-0.36(-1.17%)
Jul 30, 2015	30.69	30.89	30.46	30.81	7,031,997	+0.01(+0.03%)
Jul 29, 2015	30.59	30.92	30.51	30.80	12,345,058	+0.15(+0.49%)
Jul 28, 2015	30.93	31.02	30.48	30.65	11,782,167	+0.00(+0.00%)
Jul 27, 2015	30.66	30.75	30.35	30.65	15,300,615	-0.27(-0.88%)
Jul 24, 2015	31.32	31.33	30.64	30.93	10,718,041	-0.27(-0.85%)
Jul 23, 2015	31.61	31.82	31.09	31.19	13,165,769	-0.47(-1.48%)
Jul 22, 2015	31.37	31.72	31.30	31.66	12,082,860	+0.36(+1.15%)
Jul 21, 2015	31.01	31.49	31.01	31.30	15,075,523	+0.03(+0.10%)
Jul 20, 2015	31.94	31.94	31.16	31.27	19,387,334	-0.12(-0.40%)
Jul 17, 2015	31.05	31.43	30.98	31.39	10,440,996	+0.23(+0.73%)
Jul 16, 2015	31.25	31.31	31.11	31.17	10,204,994	+0.16(+0.53%)
Jul 15, 2015	31.20	31.20	30.83	31.00	9,794,939	-0.01(-0.03%)
Jul 14, 2015	30.71	31.17	30.66	31.01	10,312,018	+0.30(+0.99%)
Jul 13, 2015	30.52	30.75	30.42	30.71	9,198,539	+0.53(+1.76%)
Jul 10, 2015	30.26	30.34	30.03	30.18	8,682,365	+0.42(+1.42%)
Jul 09, 2015	30.06	30.13	29.71	29.75	9,329,800	+0.24(+0.82%)
Jul 08, 2015	29.81	29.93	29.50	29.51	11,669,759	-0.65(-2.15%)
Jul 07, 2015	30.25	30.38	29.40	30.16	16,338,256	-0.18(-0.59%)
Jul 06, 2015	30.00	30.39	29.99	30.34	10,300,814	-0.12(-0.38%)
Jul 02, 2015	30.66	30.46	30.46	30.46	8,709,058	-0.28(-0.91%)
Jul 01, 2015	30.82	30.87	30.60	30.74	13,509,311	+0.45(+1.47%)
Jun 30, 2015	30.32	30.53	30.11	30.29	14,216,648	+0.37(+1.25%)
Jun 29, 2015	30.32	30.61	29.91	29.92	13,852,235	-0.93(-3.01%)
Jun 26, 2015	30.82	31.02	30.74	30.85	10,661,122	+0.22(+0.71%)
Jun 25, 2015	31.10	31.14	30.57	30.63	11,410,901	-0.33(-1.06%)
Jun 24, 2015	31.21	31.44	30.88	30.96	10,328,205	-0.45(-1.42%)
Jun 23, 2015	31.28	31.42	31.22	31.40	12,011,488	+0.28(+0.90%)
Jun 22, 2015	31.13	31.28	31.01	31.12	11,110,105	+0.37(+1.22%)
Jun 19, 2015	30.95	31.18	30.63	30.75	13,238,961	-0.33(-1.06%)
Jun 18, 2015	30.99	31.18	30.71	31.07	9,723,702	+0.16(+0.53%)
Jun 17, 2015	31.15	31.21	30.87	30.91	9,001,431	-0.12(-0.40%)
Jun 16, 2015	30.76	31.09	30.73	31.03	5,864,884	+0.16(+0.53%)
Jun 15, 2015	30.63	30.96	30.42	30.87	7,216,061	-0.06(-0.20%)
Jun 12, 2015	30.96	31.13	30.85	30.93	7,550,366	-0.20(-0.65%)
Jun 11, 2015	31.24	31.38	30.94	31.14	8,939,212	-0.02(-0.05%)
Jun 10, 2015	30.69	31.20	30.58	31.15	12,225,016	+0.59(+1.94%)
Jun 09, 2015	30.52	30.68	30.29	30.56	9,998,214	+0.03(+0.10%)
Jun 08, 2015	30.96	31.04	30.45	30.53	9,382,407	-0.16(-0.51%)
Jun 05, 2015	30.64	30.77	30.42	30.68	12,559,491	+0.46(+1.52%)
Jun 04, 2015	30.17	30.62	30.14	30.22	9,877,107	-0.24(-0.79%)
Jun 03, 2015	30.29	30.64	30.15	30.46	10,004,179	+0.38(+1.27%)
Jun 02, 2015	30.01	30.25	29.89	30.08	7,911,964	-0.05(-0.16%)
Jun 01, 2015	30.00	30.23	29.80	30.13	11,307,091	+0.30(+0.99%)
May 29, 2015	30.18	30.23	29.81	29.83	10,063,343	-0.41(-1.37%)
May 28, 2015	30.12	30.28	30.00	30.25	12,443,608	+0.09(+0.28%)
May 27, 2015	29.68	30.25	29.57	30.16	10,567,208	+0.65(+2.20%)
May 26, 2015	29.69	29.79	29.35	29.51	10,796,251	-0.30(-1.00%)
May 22, 2015	29.71	29.81	29.81	29.81	7,060,647	+0.10(+0.34%)
May 21, 2015	29.82	29.94	29.68	29.71	9,144,059	-0.23(-0.76%)
May 20, 2015	30.14	30.18	29.82	29.93	8,117,580	-0.28(-0.93%)
May 19, 2015	29.93	30.34	29.93	30.21	9,451,342	+0.28(+0.94%)
May 18, 2015	29.59	29.99	29.56	29.93	7,761,698	+0.37(+1.27%)
May 15, 2015	29.76	29.82	29.48	29.56	9,083,674	-0.23(-0.76%)
May 14, 2015	29.65	29.81	29.54	29.78	9,336,460	+0.28(+0.95%)
May 13, 2015	29.51	29.62	29.26	29.50	8,984,240	+0.05(+0.16%)
May 12, 2015	29.68	29.70	29.25	29.46	12,407,317	-0.41(-1.39%)
May 11, 2015	29.56	30.07	29.56	29.87	15,813,263	+0.28(+0.95%)
May 08, 2015	29.39	29.64	29.31	29.59	12,853,742	+0.27(+0.93%)
May 07, 2015	28.88	29.38	28.78	29.32	15,882,724	+0.38(+1.32%)
May 06, 2015	29.31	29.39	28.71	28.93	12,206,570	-0.31(-1.07%)
May 05, 2015	29.46	29.64	29.18	29.25	13,239,753	-0.36(-1.21%)
May 04, 2015	29.35	29.63	29.31	29.61	9,444,743	+0.31(+1.07%)
May 01, 2015	29.29	29.39	29.14	29.29	8,284,496	+0.16(+0.54%)
Apr 30, 2015	29.14	29.43	28.96	29.14	13,335,234	-0.14(-0.48%)
Apr 29, 2015	28.68	29.43	28.68	29.28	12,188,535	+0.35(+1.21%)
Apr 28, 2015	28.76	29.02	28.60	28.93	9,636,367	+0.11(+0.38%)
Apr 27, 2015	29.12	29.28	28.78	28.82	11,474,103	-0.24(-0.83%)
Apr 24, 2015	29.13	29.13	28.82	29.06	11,112,818	-0.02(-0.05%)
Apr 23, 2015	28.91	29.22	28.79	29.07	10,911,670	+0.14(+0.48%)
Apr 22, 2015	28.65	29.12	28.49	28.93	13,064,656	+0.35(+1.22%)
Apr 21, 2015	28.75	29.04	28.54	28.58	14,632,509	-0.16(-0.57%)
Apr 20, 2015	29.03	29.13	28.54	28.75	17,101,664	+0.16(+0.57%)
Apr 17, 2015	28.82	28.83	28.40	28.58	12,900,675	-0.47(-1.63%)
Apr 16, 2015	29.21	29.21	28.84	29.06	11,412,202	-0.02(-0.08%)
Apr 15, 2015	28.69	29.21	28.60	29.08	16,742,867	+0.43(+1.49%)
Apr 14, 2015	28.36	28.77	28.23	28.65	15,839,552	+0.42(+1.49%)
Apr 13, 2015	28.19	28.47	28.13	28.23	7,980,957	+0.05(+0.17%)
Apr 10, 2015	28.58	28.61	27.98	28.19	12,918,643	-0.31(-1.09%)
Apr 09, 2015	28.12	28.56	28.08	28.50	10,170,619	+0.30(+1.05%)
Apr 08, 2015	28.06	28.31	27.96	28.20	8,489,371	+0.25(+0.89%)
Apr 07, 2015	28.16	28.33	27.95	27.95	10,343,705	+0.02(+0.08%)
Apr 06, 2015	27.70	28.11	27.56	27.93	8,516,059	-0.12(-0.42%)
Apr 02, 2015	27.85	28.05	28.05	28.05	8,063,155	+0.07(+0.25%)
Apr 01, 2015	27.78	28.02	27.50	27.98	10,254,620	+0.22(+0.78%)
Mar 31, 2015	28.16	28.20	27.73	27.76	13,187,547	-0.48(-1.71%)
Mar 30, 2015	28.00	28.44	27.98	28.24	11,512,647	+0.37(+1.34%)
Mar 27, 2015	27.65	27.90	27.53	27.87	11,774,361	+0.16(+0.59%)
Mar 26, 2015	27.45	27.79	27.22	27.70	13,089,364	+0.13(+0.48%)
Mar 25, 2015	28.18	28.18	27.51	27.57	11,657,023	-0.61(-2.18%)
Mar 24, 2015	28.19	28.34	28.00	28.19	10,224,382	-0.05(-0.19%)
Mar 23, 2015	28.34	28.51	28.23	28.24	9,439,257	-0.15(-0.52%)
Mar 20, 2015	28.12	28.53	28.07	28.39	18,011,682	+0.30(+1.08%)
Mar 19, 2015	28.46	28.52	27.76	28.09	13,980,471	-0.48(-1.69%)
Mar 18, 2015	28.35	28.75	28.26	28.57	12,689,177	+0.14(+0.49%)
Mar 17, 2015	28.29	28.51	28.07	28.43	10,776,637	-0.14(-0.49%)
Mar 16, 2015	28.43	28.61	28.24	28.57	10,384,869	+0.30(+1.05%)
Mar 13, 2015	28.73	28.95	28.06	28.27	14,448,265	-0.58(-2.00%)
Mar 12, 2015	28.29	28.92	28.07	28.85	23,555,232	+1.66(+6.12%)
Mar 11, 2015	27.13	27.35	27.05	27.18	13,617,163	+0.05(+0.20%)
Mar 10, 2015	27.34	27.41	27.09	27.13	14,137,099	-0.61(-2.21%)
Mar 09, 2015	27.63	27.81	27.46	27.74	11,023,485	+0.11(+0.39%)
Mar 06, 2015	27.54	28.50	27.47	27.63	18,228,048	+0.01(+0.03%)
Mar 05, 2015	27.41	27.64	27.19	27.63	11,462,163	+0.33(+1.23%)
Mar 04, 2015	27.73	27.86	27.24	27.29	14,548,986	-0.57(-2.04%)
Mar 03, 2015	28.00	28.33	27.78	27.86	10,720,860	-0.33(-1.16%)
Mar 02, 2015	27.72	28.19	27.70	28.19	9,151,750	+0.35(+1.26%)
Feb 27, 2015	27.97	28.03	27.79	27.84	10,625,412	-0.21(-0.75%)
Feb 26, 2015	28.34	28.39	27.91	28.05	13,324,152	-0.41(-1.45%)
Feb 25, 2015	28.54	28.71	28.46	28.46	9,459,823	-0.12(-0.41%)
Feb 24, 2015	28.19	28.78	28.19	28.58	11,455,824	+0.37(+1.30%)
Feb 23, 2015	28.44	28.45	28.14	28.21	9,173,046	-0.37(-1.28%)
Feb 20, 2015	28.19	28.66	27.89	28.58	14,168,244	+0.32(+1.13%)
Feb 19, 2015	28.23	28.47	28.06	28.26	7,445,052	-0.03(-0.11%)
Feb 18, 2015	28.72	28.75	28.12	28.29	9,958,329	-0.43(-1.49%)
Feb 17, 2015	28.49	28.79	28.33	28.72	8,743,142	+0.11(+0.38%)
Feb 13, 2015	28.72	28.61	28.61	28.61	10,310,470	-0.09(-0.33%)
Feb 12, 2015	28.40	28.74	28.38	28.70	10,500,599	+0.41(+1.46%)
Feb 11, 2015	28.07	28.43	28.05	28.29	10,024,183	+0.16(+0.58%)
Feb 10, 2015	27.96	28.20	27.84	28.12	16,060,347	+0.41(+1.49%)
Feb 09, 2015	27.61	27.89	27.56	27.71	10,831,871	-0.12(-0.45%)
Feb 06, 2015	27.56	28.24	27.38	27.84	21,969,704	+0.67(+2.46%)
Feb 05, 2015	27.14	27.28	27.07	27.17	13,398,967	+0.12(+0.46%)
Feb 04, 2015	27.18	27.37	26.93	27.04	12,989,241	-0.21(-0.77%)
Feb 03, 2015	26.87	27.29	26.87	27.25	18,700,592	+0.48(+1.80%)
Feb 02, 2015	26.41	26.77	26.23	26.77	15,908,758	+0.47(+1.80%)
Jan 30, 2015	26.41	26.78	26.25	26.30	15,033,962	-0.44(-1.63%)
Jan 29, 2015	26.43	26.83	26.27	26.73	14,629,303	+0.47(+1.78%)
Jan 28, 2015	27.05	27.05	26.23	26.27	18,938,888	-0.61(-2.29%)
Jan 27, 2015	26.87	27.16	26.64	26.88	11,631,190	-0.35(-1.28%)
Jan 26, 2015	27.05	27.27	26.88	27.23	12,764,642	-0.03(-0.11%)
Jan 23, 2015	27.41	27.79	27.24	27.26	14,144,234	-0.29(-1.07%)
Jan 22, 2015	26.82	27.59	26.59	27.55	24,228,402	+0.62(+2.30%)
Jan 21, 2015	26.90	27.09	26.47	26.93	20,412,342	-0.02(-0.06%)
Jan 20, 2015	26.37	27.01	26.36	26.95	24,839,584	-0.11(-0.40%)
Jan 16, 2015	26.65	27.18	26.31	27.06	34,887,332	+0.24(+0.90%)
Jan 15, 2015	27.14	27.35	26.59	26.82	22,652,558	-0.49(-1.79%)
Jan 14, 2015	27.41	27.41	26.88	27.31	20,134,992	-0.64(-2.28%)
Jan 13, 2015	28.46	28.74	27.67	27.94	16,043,960	-0.26(-0.93%)
Jan 12, 2015	28.64	28.65	27.95	28.21	12,071,295	-0.40(-1.38%)
Jan 09, 2015	29.14	29.17	28.42	28.60	10,067,376	-0.47(-1.63%)
Jan 08, 2015	28.92	29.28	28.92	29.07	10,401,469	+0.43(+1.49%)
Jan 07, 2015	28.64	28.73	28.38	28.65	12,839,092	+0.40(+1.43%)
Jan 06, 2015	29.06	29.11	27.97	28.24	21,285,058	-0.84(-2.88%)
Jan 05, 2015	29.83	29.93	28.83	29.08	16,003,545	-0.94(-3.13%)
Jan 02, 2015	30.28	30.36	29.66	30.02	9,456,511	-0.07(-0.23%)
Dec 31, 2014	30.34	30.09	30.09	30.09	8,372,230	-0.16(-0.51%)
Dec 30, 2014	29.99	30.31	29.91	30.25	5,167,793	+0.03(+0.10%)
Dec 29, 2014	29.99	30.39	29.87	30.21	4,469,718	+0.19(+0.62%)
Dec 26, 2014	30.17	30.26	30.01	30.03	3,986,607	-0.07(-0.23%)
Dec 24, 2014	30.37	30.10	30.10	30.10	3,217,291	-0.11(-0.36%)
Dec 23, 2014	30.13	30.30	29.90	30.21	7,571,162	+0.29(+0.99%)
Dec 22, 2014	29.85	29.96	29.51	29.91	11,154,457	+0.05(+0.16%)
Dec 19, 2014	29.44	29.96	29.42	29.87	16,152,634	+0.32(+1.08%)
Dec 18, 2014	29.00	29.55	28.91	29.55	16,448,979	+1.06(+3.73%)
Dec 17, 2014	27.77	28.52	27.58	28.49	15,309,308	+0.94(+3.41%)
Dec 16, 2014	27.69	28.17	27.49	27.55	14,772,483	-0.32(-1.14%)
Dec 15, 2014	28.38	28.55	27.64	27.86	13,047,028	-0.25(-0.88%)
Dec 12, 2014	28.50	28.77	28.09	28.11	14,139,077	-0.89(-3.08%)
Dec 11, 2014	29.27	29.51	28.92	29.00	11,460,630	+0.01(+0.03%)
Dec 10, 2014	29.40	29.54	28.92	29.00	17,778,360	-0.55(-1.86%)
Dec 09, 2014	29.10	29.58	28.89	29.55	15,779,841	+0.08(+0.26%)
Dec 08, 2014	28.94	29.58	28.77	29.47	18,139,002	+0.59(+2.04%)
Dec 05, 2014	28.69	29.27	28.66	28.88	14,815,304	+0.35(+1.22%)
Dec 04, 2014	28.31	28.62	28.10	28.53	11,945,675	+0.21(+0.74%)
Dec 03, 2014	27.69	28.35	27.67	28.32	11,795,020	+0.58(+2.10%)
Dec 02, 2014	27.31	27.84	27.31	27.74	11,972,586	+0.52(+1.91%)

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.