Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	78.82	79.74	77.64	78.84	2,193,676	+2.09(+2.72%)
Oct 30, 2014	77.14	78.31	75.83	76.75	1,727,058	-0.95(-1.22%)
Oct 29, 2014	78.79	78.82	77.16	77.70	1,435,913	-1.28(-1.62%)
Oct 28, 2014	77.45	78.99	77.37	78.99	1,142,391	+1.68(+2.17%)
Oct 27, 2014	77.85	78.48	78.48	77.30	1,114,028	-1.17(-1.50%)
Oct 24, 2014	77.60	78.62	77.04	78.48	990,561	+0.55(+0.71%)
Oct 23, 2014	77.07	78.93	76.12	77.93	1,535,547	+1.52(+1.99%)
Oct 22, 2014	78.35	78.69	76.38	76.41	1,604,569	-1.93(-2.46%)
Oct 21, 2014	75.59	78.57	75.15	78.33	3,214,350	+4.04(+5.44%)
Oct 20, 2014	71.82	74.73	71.82	74.29	2,060,713	+2.21(+3.07%)
Oct 17, 2014	71.87	72.44	71.59	72.08	2,044,914	+1.36(+1.92%)
Oct 16, 2014	68.21	71.12	67.80	70.72	2,196,114	+0.56(+0.80%)
Oct 15, 2014	68.64	70.29	67.00	70.15	3,490,410	-0.07(-0.10%)
Oct 14, 2014	71.20	72.16	68.89	70.23	3,375,074	-0.60(-0.84%)
Oct 13, 2014	73.20	74.17	70.72	70.82	5,245,745	-2.62(-3.57%)
Oct 10, 2014	75.90	76.43	73.34	73.45	2,529,471	-2.95(-3.86%)
Oct 09, 2014	78.92	79.02	75.56	76.40	2,762,466	-2.34(-2.97%)
Oct 08, 2014	77.39	79.32	76.32	78.74	2,403,837	+1.41(+1.82%)
Oct 07, 2014	78.58	79.31	77.32	77.33	3,421,809	-1.74(-2.20%)
Oct 06, 2014	79.31	80.87	78.84	79.07	3,249,973	+0.26(+0.33%)
Oct 03, 2014	79.42	80.08	78.81	78.82	3,507,655	+0.21(+0.27%)
Oct 02, 2014	79.15	79.98	77.05	78.60	3,052,955	-0.98(-1.23%)
Oct 01, 2014	80.93	81.00	79.07	79.58	2,404,794	-1.72(-2.11%)
Sep 30, 2014	80.85	82.08	79.23	81.30	2,109,780	+0.55(+0.68%)
Sep 29, 2014	81.12	81.71	80.61	80.75	1,375,962	-1.20(-1.46%)
Sep 26, 2014	81.38	82.27	80.79	81.95	1,597,679	+0.85(+1.05%)
Sep 25, 2014	83.80	84.13	80.98	81.09	2,003,331	-2.79(-3.33%)
Sep 24, 2014	82.60	84.26	81.39	83.89	1,919,798	+1.23(+1.48%)
Sep 23, 2014	83.56	84.12	82.04	82.66	2,017,199	-1.19(-1.42%)
Sep 22, 2014	87.01	87.15	82.54	83.85	3,253,819	-3.63(-4.15%)
Sep 19, 2014	87.41	88.55	86.62	87.48	1,702,878	+0.37(+0.43%)
Sep 18, 2014	85.63	88.17	85.63	87.10	1,695,528	+1.73(+2.02%)
Sep 17, 2014	85.39	85.93	84.33	85.38	1,525,439	+0.19(+0.22%)
Sep 16, 2014	84.08	85.92	83.50	85.19	1,571,252	+0.52(+0.61%)
Sep 15, 2014	88.24	88.71	83.89	84.68	2,125,839	-3.65(-4.13%)
Sep 12, 2014	87.23	88.35	86.67	88.32	1,879,634	+0.73(+0.83%)
Sep 11, 2014	86.54	87.71	86.39	87.59	1,475,776	+0.42(+0.48%)
Sep 10, 2014	85.84	87.57	84.86	87.18	2,801,509	+1.48(+1.72%)
Sep 09, 2014	88.04	88.85	85.68	85.70	3,211,615	-2.54(-2.88%)
Sep 08, 2014	87.25	88.41	87.10	88.24	1,954,297	+0.86(+0.99%)
Sep 05, 2014	88.39	88.48	87.40	87.38	1,913,105	-0.03(-0.03%)
Sep 04, 2014	87.27	88.00	86.70	87.41	1,650,812	+0.01(+0.01%)
Sep 03, 2014	89.05	89.13	87.19	87.40	1,105,050	-1.03(-1.17%)
Sep 02, 2014	88.56	88.89	87.55	88.43	1,602,692	+0.31(+0.35%)
Aug 29, 2014	88.67	88.12	88.12	88.12	1,298,135	-0.25(-0.28%)
Aug 28, 2014	89.95	90.04	87.37	88.37	2,454,932	-2.14(-2.37%)
Aug 27, 2014	92.55	92.86	90.31	90.51	1,296,549	-2.43(-2.61%)
Aug 26, 2014	92.78	93.57	92.15	92.94	1,255,751	+0.64(+0.69%)
Aug 25, 2014	91.18	92.65	91.16	92.30	2,227,876	+1.60(+1.76%)
Aug 22, 2014	87.39	91.68	86.47	90.70	2,270,939	+3.64(+4.18%)
Aug 21, 2014	87.17	87.28	86.22	87.06	968,865	-0.22(-0.25%)
Aug 20, 2014	86.67	87.50	85.85	87.28	1,247,674	+0.69(+0.80%)
Aug 19, 2014	87.15	87.50	85.49	86.59	1,199,032	-0.52(-0.60%)
Aug 18, 2014	86.76	87.59	86.49	87.11	836,176	+0.76(+0.89%)
Aug 15, 2014	87.37	87.59	85.17	86.35	1,524,226	+0.12(+0.13%)
Aug 14, 2014	86.12	86.57	85.41	86.23	956,347	+0.12(+0.13%)
Aug 13, 2014	85.01	86.82	84.41	86.12	1,289,667	+1.86(+2.21%)
Aug 12, 2014	85.18	86.03	83.48	84.26	1,184,906	-0.78(-0.92%)
Aug 11, 2014	85.03	85.65	83.89	85.04	1,194,151	+0.30(+0.36%)
Aug 08, 2014	84.41	84.85	83.36	84.74	984,942	+0.75(+0.89%)
Aug 07, 2014	83.99	85.94	83.64	83.99	1,286,693	+0.37(+0.45%)
Aug 06, 2014	83.09	85.02	82.94	83.62	1,022,569	-0.04(-0.04%)
Aug 05, 2014	83.88	84.84	83.01	83.65	1,379,136	-0.64(-0.76%)
Aug 04, 2014	83.73	85.15	83.49	84.29	1,713,651	+0.82(+0.98%)
Aug 01, 2014	84.03	84.70	81.62	83.48	2,717,777	-0.86(-1.02%)
Jul 31, 2014	87.98	87.98	83.74	84.34	2,757,154	-4.61(-5.18%)
Jul 30, 2014	88.91	89.32	87.94	88.95	1,373,284	+0.72(+0.82%)
Jul 29, 2014	88.45	89.03	87.99	88.22	1,468,113	-0.08(-0.09%)
Jul 28, 2014	89.05	89.64	87.86	88.31	1,849,191	-0.52(-0.58%)
Jul 25, 2014	90.54	91.47	87.25	88.82	2,819,483	-1.70(-1.88%)
Jul 24, 2014	86.26	91.59	84.71	90.52	11,998,624	-4.95(-5.19%)
Jul 23, 2014	92.17	95.75	92.17	95.47	3,513,494	+2.84(+3.06%)
Jul 22, 2014	92.82	93.67	91.75	92.64	1,668,361	+0.92(+1.00%)
Jul 21, 2014	92.10	92.58	90.23	91.72	1,373,602	-0.92(-0.99%)
Jul 18, 2014	90.75	92.76	90.33	92.64	1,257,199	+2.69(+2.99%)
Jul 17, 2014	90.04	92.25	89.60	89.95	1,708,555	-0.72(-0.79%)
Jul 16, 2014	91.88	93.16	90.26	90.67	1,349,165	-0.64(-0.70%)
Jul 15, 2014	92.79	92.92	90.51	91.31	1,387,720	-1.22(-1.32%)
Jul 14, 2014	92.48	92.67	90.31	92.53	2,833,452	-0.65(-0.70%)
Jul 11, 2014	92.16	93.68	91.90	93.18	1,030,902	+1.27(+1.38%)
Jul 10, 2014	89.71	92.80	89.32	91.91	1,526,495	-0.15(-0.16%)
Jul 09, 2014	90.72	92.12	90.23	92.06	2,159,977	+1.84(+2.04%)
Jul 08, 2014	95.72	95.72	89.47	90.22	3,177,852	-5.30(-5.55%)
Jul 07, 2014	97.00	97.06	95.37	95.52	1,187,841	-1.57(-1.62%)
Jul 03, 2014	96.86	97.09	97.09	97.09	1,070,759	+0.94(+0.98%)
Jul 02, 2014	96.93	98.02	95.77	96.15	990,504	-0.79(-0.82%)
Jul 01, 2014	97.05	97.63	95.95	96.94	1,914,710	+0.31(+0.32%)
Jun 30, 2014	97.83	98.92	96.06	96.63	1,990,495	-1.38(-1.41%)
Jun 27, 2014	95.74	98.18	95.17	98.01	1,783,839	+2.08(+2.17%)
Jun 26, 2014	96.22	96.82	94.80	95.93	1,889,262	-0.56(-0.58%)
Jun 25, 2014	92.75	96.60	92.51	96.49	1,797,700	+3.40(+3.65%)
Jun 24, 2014	92.12	95.53	91.78	93.09	2,416,513	+0.72(+0.78%)
Jun 23, 2014	92.21	92.76	90.86	92.37	1,371,606	+0.30(+0.33%)
Jun 20, 2014	91.87	93.03	91.15	92.07	2,330,923	+0.49(+0.53%)
Jun 19, 2014	94.16	94.26	90.48	91.58	1,390,964	-2.01(-2.15%)
Jun 18, 2014	93.09	93.72	91.62	93.59	1,355,314	+0.60(+0.64%)
Jun 17, 2014	92.73	94.71	92.53	92.99	1,822,142	+0.53(+0.58%)
Jun 16, 2014	90.71	92.58	90.06	92.46	1,794,547	+1.77(+1.95%)
Jun 13, 2014	91.76	92.42	89.60	90.69	2,368,438	+0.23(+0.26%)
Jun 12, 2014	92.56	92.71	89.94	90.46	1,979,521	-1.60(-1.74%)
Jun 11, 2014	91.09	92.59	90.15	92.06	1,545,482	+0.75(+0.82%)
Jun 10, 2014	92.32	92.98	90.90	91.31	1,591,307	-1.22(-1.32%)
Jun 06, 2014	91.72	92.90	90.80	92.53	2,345,661	+0.91(+0.99%)
Jun 05, 2014	88.48	91.88	87.83	91.62	3,808,549	+3.27(+3.70%)
Jun 04, 2014	86.84	88.56	85.61	88.35	1,646,138	+1.20(+1.38%)
Jun 03, 2014	86.46	87.42	85.21	87.15	1,821,329	+0.20(+0.24%)
Jun 02, 2014	88.90	88.90	86.49	86.94	1,882,624	+0.53(+0.62%)
May 30, 2014	87.50	87.70	85.71	86.41	2,118,813	-0.92(-1.05%)
May 29, 2014	85.30	87.47	84.97	87.33	1,989,376	+2.68(+3.16%)
May 28, 2014	84.52	85.37	83.77	84.65	1,758,614	-0.20(-0.24%)
May 27, 2014	84.29	86.04	83.74	84.85	2,224,892	+0.89(+1.06%)
May 23, 2014	81.04	83.97	83.97	83.97	2,846,137	+3.28(+4.07%)
May 22, 2014	78.60	80.86	77.52	80.68	1,829,976	+2.29(+2.92%)
May 21, 2014	76.94	78.56	75.94	78.40	1,861,814	+2.04(+2.67%)
May 20, 2014	76.52	78.78	75.71	76.36	3,326,001	-0.48(-0.62%)
May 19, 2014	73.05	77.01	72.83	76.84	2,448,827	+3.78(+5.17%)
May 16, 2014	74.21	74.47	71.38	73.06	3,381,669	-1.29(-1.73%)
May 15, 2014	74.77	74.85	72.41	74.35	2,833,337	-0.52(-0.69%)
May 14, 2014	76.58	77.33	74.76	74.87	2,309,964	-1.69(-2.21%)
May 13, 2014	79.45	79.60	76.42	76.56	2,701,085	-3.04(-3.82%)
May 12, 2014	75.94	80.67	75.65	79.60	4,864,007	+4.38(+5.83%)
May 09, 2014	73.55	75.48	73.52	75.21	2,105,878	+1.21(+1.63%)
May 08, 2014	73.15	76.42	72.58	74.01	3,757,509	-0.68(-0.92%)
May 07, 2014	74.65	76.62	71.28	74.69	8,033,758	+2.33(+3.22%)
May 06, 2014	75.78	76.42	71.52	72.36	5,068,213	-2.97(-3.94%)
May 05, 2014	72.94	75.47	72.39	75.33	3,129,670	+1.88(+2.55%)
May 02, 2014	74.37	76.10	73.11	73.45	2,283,001	-0.80(-1.08%)
May 01, 2014	72.48	75.48	72.48	74.25	2,667,911	+2.45(+3.42%)
Apr 30, 2014	71.24	72.33	70.17	71.80	2,576,353	-0.08(-0.11%)
Apr 29, 2014	69.78	72.55	68.64	71.88	3,295,595	+3.16(+4.59%)
Apr 28, 2014	69.67	71.64	66.81	68.72	4,611,524	-0.10(-0.14%)
Apr 25, 2014	73.45	73.81	68.58	68.82	4,079,835	-5.42(-7.30%)
Apr 24, 2014	75.03	75.11	72.37	74.24	2,390,933	+0.18(+0.24%)
Apr 23, 2014	76.42	76.52	73.77	74.06	1,483,644	-2.21(-2.90%)
Apr 22, 2014	75.69	77.63	75.60	76.27	1,561,385	+0.86(+1.14%)
Apr 21, 2014	76.33	76.40	74.73	75.41	1,395,464	-0.78(-1.03%)
Apr 17, 2014	74.97	76.19	76.19	76.19	2,609,090	+0.78(+1.04%)
Apr 16, 2014	74.81	77.31	74.16	75.41	2,627,135	+1.33(+1.80%)
Apr 15, 2014	71.53	74.77	71.18	74.08	4,216,842	+3.14(+4.43%)
Apr 14, 2014	71.28	71.82	69.39	70.94	2,398,965	+0.69(+0.99%)
Apr 11, 2014	71.38	73.73	69.08	70.24	3,489,373	-2.59(-3.55%)
Apr 10, 2014	77.98	78.22	72.72	72.83	3,206,018	-5.52(-7.05%)
Apr 09, 2014	76.64	78.80	75.70	78.35	2,778,455	+1.81(+2.37%)
Apr 08, 2014	74.23	78.03	73.62	76.54	4,081,745	+2.41(+3.25%)
Apr 07, 2014	75.78	76.02	71.67	74.13	4,797,157	-2.07(-2.72%)
Apr 04, 2014	81.98	82.24	74.49	76.20	5,942,426	-4.99(-6.14%)
Apr 03, 2014	84.71	85.53	80.76	81.19	2,104,434	-3.43(-4.06%)
Apr 02, 2014	84.84	85.66	83.61	84.62	1,889,890	-0.35(-0.41%)
Apr 01, 2014	81.13	85.17	80.70	84.97	2,943,234	+4.41(+5.48%)
Mar 31, 2014	80.53	81.98	80.10	80.56	1,841,438	+0.48(+0.60%)
Mar 28, 2014	79.71	81.94	79.22	80.08	2,410,618	+0.09(+0.11%)
Mar 27, 2014	82.04	82.12	78.99	79.99	4,031,575	-2.45(-2.98%)
Mar 26, 2014	86.26	86.30	82.18	82.44	2,449,916	-3.35(-3.91%)
Mar 25, 2014	87.49	88.71	84.76	85.80	1,884,028	-0.98(-1.13%)
Mar 24, 2014	90.57	91.30	85.41	86.78	2,703,185	-3.49(-3.87%)
Mar 21, 2014	92.14	93.14	90.20	90.27	2,097,531	-1.65(-1.79%)
Mar 20, 2014	92.20	93.60	91.23	91.92	1,492,890	-0.36(-0.39%)
Mar 19, 2014	93.40	93.85	91.50	92.27	1,505,406	-1.28(-1.37%)
Mar 18, 2014	92.96	94.81	92.80	93.55	1,084,404	+0.60(+0.64%)
Mar 17, 2014	93.20	95.06	92.89	92.96	1,796,995	+1.41(+1.53%)
Mar 14, 2014	91.44	93.63	90.91	91.55	1,823,185	-0.23(-0.25%)
Mar 13, 2014	95.40	95.84	90.80	91.78	1,823,668	-3.09(-3.26%)
Mar 12, 2014	92.79	95.31	91.19	94.88	2,458,401	+1.74(+1.87%)
Mar 11, 2014	96.01	96.01	92.48	93.13	1,995,562	-2.50(-2.61%)
Mar 10, 2014	97.07	97.63	95.06	95.63	1,662,073	-0.46(-0.48%)
Mar 07, 2014	97.27	97.34	94.73	96.10	2,655,592	-0.28(-0.30%)
Mar 06, 2014	95.87	96.69	95.20	96.38	2,746,825	+0.96(+1.01%)
Mar 05, 2014	94.92	95.85	94.13	95.42	2,580,244	+0.36(+0.38%)
Mar 04, 2014	91.59	95.37	91.20	95.05	2,975,749	+5.64(+6.31%)
Mar 03, 2014	87.87	89.55	87.32	89.42	1,743,383	+0.28(+0.31%)
Feb 28, 2014	89.51	91.46	87.66	89.14	2,329,252	+0.46(+0.52%)
Feb 27, 2014	89.10	89.64	88.53	88.68	1,543,635	-0.41(-0.46%)
Feb 26, 2014	90.47	91.28	88.22	89.09	2,110,857	-0.76(-0.85%)
Feb 25, 2014	87.66	91.32	86.99	89.85	2,794,009	+2.47(+2.83%)
Feb 24, 2014	85.85	87.57	85.84	87.38	1,470,604	+1.19(+1.38%)
Feb 21, 2014	86.13	87.12	85.56	86.19	2,215,835	+0.11(+0.12%)
Feb 20, 2014	83.69	86.18	83.69	86.08	2,589,879	+2.70(+3.24%)
Feb 19, 2014	82.59	84.48	82.56	83.38	2,125,436	+0.37(+0.44%)
Feb 18, 2014	81.09	83.47	80.53	83.01	2,236,789	+1.87(+2.30%)
Feb 14, 2014	81.76	81.15	81.15	81.15	2,514,293	-0.93(-1.14%)
Feb 13, 2014	79.39	82.23	78.90	82.08	3,238,612	+1.81(+2.25%)
Feb 12, 2014	78.21	82.82	77.90	80.27	10,734,240	+5.40(+7.21%)
Feb 11, 2014	75.76	75.76	73.86	74.88	4,024,785	+0.13(+0.18%)
Feb 10, 2014	74.74	75.38	73.25	74.74	2,906,461	-0.36(-0.47%)
Feb 07, 2014	71.06	75.96	71.01	75.10	5,862,211	+6.50(+9.48%)
Feb 06, 2014	67.78	68.78	66.77	68.60	2,416,051	+0.87(+1.29%)
Feb 05, 2014	67.83	68.06	66.42	67.73	2,269,107	-0.19(-0.28%)
Feb 04, 2014	65.90	68.12	65.54	67.91	2,659,361	+2.19(+3.33%)
Feb 03, 2014	68.42	68.89	64.53	65.73	2,389,866	-2.92(-4.25%)
Jan 31, 2014	67.74	69.48	67.19	68.64	2,070,325	-0.53(-0.77%)
Jan 30, 2014	69.08	69.96	68.39	69.18	1,345,021	+1.00(+1.46%)
Jan 29, 2014	68.54	69.45	67.78	68.18	1,836,247	-0.98(-1.41%)
Jan 28, 2014	68.86	70.01	68.28	69.16	1,933,859	-0.12(-0.18%)
Jan 27, 2014	71.44	71.84	68.52	69.28	2,586,955	-2.18(-3.05%)
Jan 24, 2014	71.53	72.41	71.36	71.46	2,592,261	-0.87(-1.20%)
Jan 23, 2014	72.98	73.05	71.80	72.33	1,832,427	-1.00(-1.37%)
Jan 22, 2014	72.67	73.69	72.66	73.34	2,134,783	+0.86(+1.19%)
Jan 21, 2014	75.29	75.73	72.26	72.48	2,063,076	-2.13(-2.86%)
Jan 17, 2014	75.26	74.61	74.61	74.61	1,534,620	-0.76(-1.01%)
Jan 16, 2014	74.93	75.47	74.05	75.38	1,188,688	+0.37(+0.50%)
Jan 15, 2014	74.97	75.10	74.00	75.00	1,346,794	+0.03(+0.04%)
Jan 14, 2014	73.69	75.30	73.24	74.97	1,423,035	-0.12(-0.17%)
Jan 13, 2014	76.86	77.22	74.41	75.10	2,119,799	-2.09(-2.71%)
Jan 10, 2014	75.94	77.19	75.72	77.19	2,329,458	+1.45(+1.91%)
Jan 09, 2014	76.23	76.70	74.87	75.74	1,562,082	+0.02(+0.02%)
Jan 08, 2014	75.38	76.15	74.95	75.72	1,638,492	+0.21(+0.28%)
Jan 07, 2014	71.17	76.10	71.17	75.51	2,849,792	+4.03(+5.64%)
Jan 06, 2014	71.87	72.11	70.56	71.48	1,830,750	-0.48(-0.67%)
Jan 03, 2014	71.59	72.33	70.88	71.96	1,444,436	+0.39(+0.55%)
Jan 02, 2014	73.35	73.37	70.61	71.57	2,243,683	-2.09(-2.84%)
Dec 31, 2013	72.78	73.66	73.66	73.66	915,464	+1.03(+1.42%)
Dec 30, 2013	72.44	72.90	71.82	72.63	899,518	+0.03(+0.04%)
Dec 27, 2013	74.54	74.60	72.43	72.60	1,003,771	-1.63(-2.19%)
Dec 26, 2013	73.77	74.81	73.68	74.23	1,536,909	+0.58(+0.78%)
Dec 24, 2013	74.33	74.39	73.01	73.65	656,509	-0.52(-0.70%)
Dec 23, 2013	74.50	74.52	73.41	74.17	1,053,605	+0.24(+0.32%)
Dec 20, 2013	73.31	74.43	72.59	73.93	7,169,894	+0.99(+1.35%)
Dec 19, 2013	72.39	73.70	72.27	72.94	1,589,023	+0.54(+0.75%)
Dec 18, 2013	71.96	72.56	69.96	72.40	3,412,098	+0.45(+0.63%)
Dec 17, 2013	71.68	72.60	70.90	71.94	2,649,608	-0.88(-1.21%)
Dec 16, 2013	72.97	73.99	72.51	72.82	2,088,694	+0.45(+0.63%)
Dec 13, 2013	74.09	74.09	72.27	72.37	1,795,632	-1.08(-1.48%)
Dec 12, 2013	73.67	74.62	73.04	73.45	2,439,565	-0.17(-0.23%)
Dec 11, 2013	75.46	75.82	73.20	73.62	1,983,735	-1.95(-2.58%)
Dec 10, 2013	75.40	76.39	75.16	75.57	1,964,240	+0.19(+0.25%)
Dec 09, 2013	76.21	77.37	74.81	75.38	2,584,557	-0.75(-0.98%)
Dec 06, 2013	77.15	78.23	75.30	76.13	0	+0.06(+0.08%)
Dec 05, 2013	75.69	77.93	75.34	76.07	1,656,025	+0.36(+0.48%)
Dec 04, 2013	75.87	77.22	75.16	75.70	0	-0.70(-0.92%)
Dec 03, 2013	77.52	77.85	75.85	76.41	0	-1.44(-1.85%)
Dec 02, 2013	78.48	79.65	77.28	77.85	0	-0.69(-0.88%)
Nov 29, 2013	78.87	79.55	78.46	78.54	0	+0.01(+0.01%)
Nov 27, 2013	77.70	79.09	77.62	78.53	0	+0.83(+1.06%)
Nov 26, 2013	76.90	78.43	75.79	77.70	0	+0.68(+0.89%)
Nov 25, 2013	78.15	78.67	76.54	77.02	1,316,634	-0.70(-0.90%)
Nov 22, 2013	77.81	78.60	77.38	77.72	0	+0.12(+0.15%)
Nov 21, 2013	77.61	78.59	77.38	77.61	1,418,193	+0.12(+0.16%)
Nov 20, 2013	78.19	78.75	77.14	77.48	0	-0.34(-0.43%)
Nov 19, 2013	77.55	79.13	77.01	77.82	1,547,348	+0.08(+0.10%)
Nov 18, 2013	77.94	79.33	76.94	77.74	2,083,048	-0.31(-0.40%)
Nov 15, 2013	79.82	80.42	77.60	78.05	0	-1.25(-1.58%)
Nov 14, 2013	77.92	79.31	77.51	79.31	2,711,103	+3.81(+5.04%)
Nov 12, 2013	75.54	75.78	74.38	75.50	2,115,076	-0.11(-0.14%)
Nov 11, 2013	75.05	76.44	74.49	75.61	1,972,796	+0.48(+0.64%)
Nov 08, 2013	74.78	76.39	73.96	75.13	0	+0.53(+0.72%)
Nov 07, 2013	76.95	77.37	71.76	74.59	3,907,283	-2.43(-3.15%)
Nov 06, 2013	78.27	78.86	76.57	77.02	2,159,360	-1.30(-1.66%)
Nov 05, 2013	78.31	79.56	76.79	78.32	3,126,454	-0.13(-0.17%)
Nov 04, 2013	74.70	78.62	74.18	78.45	3,677,769	+4.30(+5.80%)

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.

TripAdvisor (NQ: TRIP )

Historical Prices

Free News Feed