Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	31.67	31.79	31.20	31.25	43,070,750	-0.58(-1.82%)
Jan 29, 2015	31.91	31.96	31.54	31.83	29,161,007	-0.12(-0.38%)
Jan 28, 2015	32.57	33.14	31.51	31.95	32,043,037	-0.65(-1.99%)
Jan 27, 2015	32.34	33.35	32.30	32.60	40,541,846	-0.20(-0.61%)
Jan 26, 2015	32.47	32.85	32.17	32.80	26,835,147	+0.35(+1.08%)
Jan 23, 2015	32.87	32.90	32.43	32.45	25,975,881	-0.36(-1.10%)
Jan 22, 2015	32.67	32.83	32.05	32.81	29,780,271	+0.17(+0.52%)
Jan 21, 2015	32.92	33.50	32.56	32.64	33,232,527	-0.46(-1.39%)
Jan 20, 2015	32.97	33.11	32.54	33.10	42,168,129	+0.30(+0.91%)
Jan 16, 2015	32.29	32.82	32.26	32.80	23,858,305	+0.40(+1.23%)
Jan 15, 2015	32.48	32.77	32.25	32.40	25,287,844	-0.08(-0.25%)
Jan 14, 2015	32.21	32.72	32.13	32.48	30,594,563	+0.04(+0.12%)
Jan 13, 2015	32.88	33.23	32.12	32.44	34,144,780	-0.33(-1.01%)
Jan 12, 2015	32.67	32.88	32.61	32.77	23,593,137	+0.12(+0.37%)
Jan 09, 2015	32.48	32.70	32.42	32.65	24,746,690	+0.15(+0.46%)
Jan 08, 2015	32.34	32.64	32.22	32.50	46,637,496	+0.65(+2.04%)
Jan 07, 2015	31.72	31.87	31.58	31.85	19,211,223	+0.43(+1.37%)
Jan 06, 2015	31.27	31.86	31.12	31.42	27,958,796	+0.26(+0.83%)
Jan 05, 2015	31.35	31.41	31.01	31.16	23,403,766	-0.17(-0.54%)
Jan 02, 2015	31.27	31.78	31.22	31.33	15,532,779	+0.18(+0.58%)
Dec 31, 2014	31.18	31.15	31.15	31.15	14,930,000	-0.23(-0.73%)
Dec 30, 2014	31.28	31.49	31.24	31.38	11,033,151	-0.01(-0.03%)
Dec 29, 2014	31.46	31.62	31.38	31.39	12,675,206	-0.26(-0.82%)
Dec 26, 2014	31.50	31.84	31.30	31.65	8,606,413	+0.23(+0.73%)
Dec 24, 2014	31.44	31.42	31.42	31.42	10,823,000	-0.03(-0.10%)
Dec 23, 2014	32.18	32.22	30.77	31.45	34,795,986	-0.64(-1.99%)
Dec 22, 2014	31.86	32.12	31.62	32.09	18,395,036	+0.15(+0.47%)
Dec 19, 2014	31.91	32.09	31.61	31.94	44,949,818	-0.03(-0.09%)
Dec 18, 2014	31.52	32.00	31.42	31.97	35,887,868	+0.85(+2.73%)
Dec 17, 2014	30.70	31.35	30.58	31.12	24,657,025	+0.45(+1.47%)
Dec 16, 2014	30.83	31.56	30.64	30.67	23,675,363	-0.19(-0.62%)
Dec 15, 2014	31.13	31.14	30.68	30.86	31,734,057	-0.09(-0.29%)
Dec 12, 2014	31.34	31.44	30.86	30.95	27,514,327	-0.70(-2.21%)
Dec 11, 2014	31.86	33.12	31.51	31.65	26,353,220	-0.21(-0.66%)
Dec 10, 2014	32.00	32.17	31.75	31.86	30,215,868	-0.09(-0.28%)
Dec 09, 2014	31.55	32.01	31.45	31.95	26,383,320	-0.02(-0.06%)
Dec 08, 2014	31.78	32.22	31.76	31.97	26,867,219	-0.02(-0.06%)
Dec 05, 2014	31.65	32.14	31.60	31.99	24,854,324	+0.32(+1.01%)
Dec 04, 2014	31.56	31.82	31.34	31.67	19,350,191	-0.08(-0.25%)
Dec 03, 2014	31.50	31.78	31.31	31.75	31,454,713	+0.18(+0.57%)
Dec 02, 2014	31.44	31.62	31.28	31.57	25,367,887	+0.31(+0.99%)
Dec 01, 2014	30.88	31.51	30.88	31.26	22,881,825	+0.11(+0.35%)
Nov 28, 2014	31.13	31.64	31.06	31.15	20,278,707	+0.05(+0.16%)
Nov 26, 2014	30.65	31.10	31.10	31.10	27,476,000	+0.63(+2.07%)
Nov 25, 2014	30.21	30.66	30.18	30.47	25,485,181	+0.25(+0.83%)
Nov 24, 2014	30.53	30.63	30.12	30.22	30,631,488	-0.23(-0.76%)
Nov 21, 2014	30.75	30.78	30.20	30.45	27,597,836	+0.01(+0.03%)
Nov 20, 2014	30.33	30.49	30.25	30.44	16,476,903	+0.00(+0.00%)
Nov 19, 2014	30.42	30.56	30.28	30.44	15,876,508	-0.15(-0.49%)
Nov 18, 2014	30.49	30.68	30.30	30.59	20,235,177	+0.27(+0.89%)
Nov 17, 2014	29.91	30.41	29.88	30.32	26,236,468	-0.02(-0.07%)
Nov 14, 2014	30.38	30.56	30.22	30.34	18,133,000	-0.08(-0.26%)
Nov 13, 2014	30.52	30.62	30.26	30.42	14,351,528	+0.00(+0.00%)
Nov 12, 2014	30.23	30.54	30.23	30.42	22,003,131	+0.10(+0.33%)
Nov 11, 2014	30.18	30.40	30.10	30.32	15,043,104	+0.12(+0.40%)
Nov 10, 2014	29.96	30.28	29.81	30.20	22,757,606	+0.28(+0.94%)
Nov 07, 2014	30.13	30.13	29.76	29.92	17,267,966	-0.12(-0.40%)
Nov 06, 2014	30.08	30.26	29.97	30.04	16,517,011	+0.00(+0.00%)
Nov 05, 2014	30.37	30.41	29.95	30.04	19,807,452	-0.24(-0.79%)
Nov 04, 2014	30.14	30.30	29.87	30.28	24,385,512	+0.09(+0.30%)
Nov 03, 2014	29.90	30.20	29.86	30.19	21,605,078	+0.24(+0.80%)
Oct 31, 2014	30.01	30.20	29.81	29.95	25,196,027	+0.11(+0.37%)
Oct 30, 2014	29.39	29.98	29.39	29.84	21,097,090	+0.35(+1.19%)
Oct 29, 2014	29.15	29.63	29.04	29.49	27,338,685	+0.40(+1.38%)
Oct 28, 2014	29.17	29.30	28.86	29.09	32,383,617	+0.06(+0.21%)
Oct 27, 2014	29.09	29.11	28.95	29.03	22,962,753	-0.08(-0.27%)
Oct 24, 2014	28.80	29.27	28.71	29.11	28,424,946	+0.51(+1.78%)
Oct 23, 2014	28.65	28.87	28.57	28.60	30,771,020	+0.30(+1.06%)
Oct 22, 2014	28.25	28.49	28.01	28.30	30,788,250	+0.02(+0.07%)
Oct 21, 2014	28.12	28.52	28.00	28.28	36,483,023	+0.35(+1.25%)
Oct 20, 2014	27.87	27.97	27.63	27.93	38,925,017	+0.10(+0.36%)
Oct 17, 2014	27.81	28.01	27.63	27.83	32,572,812	+0.13(+0.47%)
Oct 16, 2014	27.87	28.01	27.60	27.70	37,802,659	-0.49(-1.74%)
Oct 15, 2014	28.19	28.30	27.56	28.19	41,182,731	-0.27(-0.95%)
Oct 14, 2014	28.64	28.80	28.40	28.46	23,252,846	-0.01(-0.04%)
Oct 13, 2014	29.16	29.29	28.42	28.47	34,087,392	-0.66(-2.27%)
Oct 10, 2014	29.11	29.47	29.00	29.13	32,065,292	+0.14(+0.48%)
Oct 09, 2014	29.40	29.44	28.93	28.99	22,839,126	-0.39(-1.33%)
Oct 08, 2014	28.81	29.39	28.54	29.38	29,529,084	+0.59(+2.05%)
Oct 07, 2014	29.03	29.12	28.79	28.79	24,686,621	-0.38(-1.30%)
Oct 06, 2014	29.35	29.41	29.01	29.17	16,506,250	-0.05(-0.17%)
Oct 03, 2014	29.29	29.31	29.00	29.22	24,079,246	+0.16(+0.55%)
Oct 02, 2014	29.16	29.29	28.89	29.06	28,201,845	-0.09(-0.31%)
Oct 01, 2014	29.37	29.41	29.02	29.15	35,887,859	-0.42(-1.42%)
Sep 30, 2014	29.77	29.99	29.55	29.57	25,670,246	-0.20(-0.67%)
Sep 29, 2014	29.67	29.84	29.57	29.77	19,969,777	+0.05(+0.17%)
Sep 26, 2014	29.97	29.98	29.56	29.72	23,789,557	-0.26(-0.87%)
Sep 25, 2014	30.33	30.37	29.97	29.98	22,601,309	-0.33(-1.09%)
Sep 24, 2014	30.11	30.45	30.07	30.31	22,080,475	+0.26(+0.87%)
Sep 23, 2014	29.83	30.23	29.50	30.05	29,182,583	-0.13(-0.43%)
Sep 22, 2014	30.26	30.37	29.98	30.18	24,880,231	-0.22(-0.72%)
Sep 19, 2014	30.76	30.84	30.26	30.40	35,022,166	-0.18(-0.59%)
Sep 18, 2014	30.41	30.72	30.34	30.58	26,425,491	+0.23(+0.76%)
Sep 17, 2014	30.19	30.46	30.10	30.35	26,216,479	+0.30(+1.00%)
Sep 16, 2014	29.95	30.12	29.75	30.05	19,603,211	+0.13(+0.43%)
Sep 15, 2014	29.44	29.92	29.38	29.92	24,320,180	+0.49(+1.66%)
Sep 12, 2014	29.47	29.60	29.34	29.43	18,226,112	-0.20(-0.67%)
Sep 11, 2014	29.39	29.64	29.28	29.63	18,643,671	+0.19(+0.65%)
Sep 10, 2014	29.25	29.53	29.16	29.44	19,433,442	+0.21(+0.72%)
Sep 09, 2014	29.42	29.44	29.01	29.23	21,636,735	-0.17(-0.58%)
Sep 08, 2014	29.58	29.65	29.30	29.40	14,627,107	-0.25(-0.84%)
Sep 05, 2014	29.30	29.66	29.21	29.65	17,570,111	+0.28(+0.95%)
Sep 04, 2014	29.53	29.55	29.30	29.37	22,374,074	-0.03(-0.10%)
Sep 03, 2014	29.26	29.53	29.24	29.40	21,118,570	+0.14(+0.48%)
Sep 02, 2014	29.21	29.40	29.16	29.26	20,718,784	-0.13(-0.44%)
Aug 29, 2014	29.46	29.39	29.39	29.39	16,784,500	+0.01(+0.03%)
Aug 28, 2014	29.43	29.67	29.36	29.38	20,603,508	-0.11(-0.37%)
Aug 27, 2014	29.47	29.57	29.37	29.49	23,187,249	+0.28(+0.96%)
Aug 26, 2014	29.03	29.31	28.97	29.21	17,192,390	+0.30(+1.04%)
Aug 25, 2014	28.93	29.09	28.91	28.91	16,919,958	-0.01(-0.03%)
Aug 22, 2014	28.86	28.98	28.83	28.92	16,348,816	+0.10(+0.35%)
Aug 21, 2014	28.92	28.99	28.74	28.82	24,370,976	-0.07(-0.24%)
Aug 20, 2014	28.83	28.98	28.74	28.89	15,032,449	-0.05(-0.17%)
Aug 19, 2014	28.97	29.03	28.69	28.94	18,851,434	+0.10(+0.35%)
Aug 18, 2014	28.75	28.94	28.69	28.84	22,969,021	+0.20(+0.70%)
Aug 15, 2014	28.86	28.90	28.42	28.64	21,736,655	-0.09(-0.31%)
Aug 14, 2014	28.26	28.79	28.17	28.73	19,994,519	+0.52(+1.84%)
Aug 13, 2014	28.25	28.31	28.18	28.21	17,452,427	+0.13(+0.46%)
Aug 12, 2014	28.26	28.34	28.03	28.08	20,433,009	-0.17(-0.60%)
Aug 11, 2014	28.53	28.59	28.19	28.25	22,053,907	-0.09(-0.32%)
Aug 08, 2014	28.08	28.32	27.87	28.34	30,110,284	+0.30(+1.07%)
Aug 07, 2014	28.44	28.44	27.92	28.04	30,513,980	-0.24(-0.85%)
Aug 06, 2014	28.30	28.39	28.09	28.28	23,380,086	-0.13(-0.46%)
Aug 05, 2014	28.58	28.71	28.29	28.41	27,479,618	-0.34(-1.18%)
Aug 04, 2014	28.95	28.96	28.60	28.75	22,934,624	-0.11(-0.38%)
Aug 01, 2014	28.70	29.10	28.69	28.86	31,341,919	+0.16(+0.56%)
Jul 31, 2014	29.26	29.32	28.70	28.70	37,538,609	-0.56(-1.91%)
Jul 30, 2014	29.51	29.54	29.03	29.26	33,990,430	-0.47(-1.58%)
Jul 29, 2014	30.33	30.49	29.77	29.73	37,913,591	-0.37(-1.23%)
Jul 28, 2014	29.79	30.17	29.78	30.10	27,295,837	-0.09(-0.30%)
Jul 25, 2014	30.32	30.35	30.08	30.19	14,504,702	-0.15(-0.49%)
Jul 24, 2014	30.37	30.57	30.32	30.34	14,838,861	-0.05(-0.16%)
Jul 23, 2014	30.69	30.69	30.32	30.39	20,591,930	-0.10(-0.33%)
Jul 22, 2014	30.55	30.71	30.40	30.49	18,510,157	+0.14(+0.46%)
Jul 21, 2014	30.43	30.64	30.30	30.35	22,657,803	-0.38(-1.24%)
Jul 18, 2014	30.53	30.75	30.34	30.73	24,403,174	+0.18(+0.59%)
Jul 17, 2014	30.80	31.31	30.52	30.55	31,995,584	-0.41(-1.32%)
Jul 16, 2014	30.51	30.97	30.36	30.96	32,404,115	+0.55(+1.81%)
Jul 15, 2014	30.20	30.62	30.20	30.41	30,359,871	+0.17(+0.56%)
Jul 14, 2014	30.19	30.33	30.10	30.24	20,299,711	+0.17(+0.57%)
Jul 11, 2014	30.04	30.12	29.80	30.07	18,359,599	+0.07(+0.23%)
Jul 10, 2014	29.76	30.04	29.58	30.00	20,050,928	-0.05(-0.17%)
Jul 09, 2014	30.12	30.20	29.90	30.05	20,679,319	-0.10(-0.33%)
Jul 08, 2014	30.48	30.49	30.02	30.15	22,346,206	-0.34(-1.12%)
Jul 07, 2014	30.49	30.63	30.38	30.49	17,554,782	-0.04(-0.13%)
Jul 03, 2014	30.61	30.53	30.53	30.53	14,852,900	+0.16(+0.53%)
Jul 02, 2014	30.06	30.42	30.00	30.37	18,412,031	+0.29(+0.96%)
Jul 01, 2014	29.61	30.22	29.58	30.08	25,533,232	+0.40(+1.35%)
Jun 30, 2014	29.76	29.84	29.62	29.68	20,297,538	+0.01(+0.03%)
Jun 27, 2014	29.67	29.75	29.48	29.67	30,672,693	+0.08(+0.27%)
Jun 26, 2014	29.72	29.79	29.48	29.59	19,381,385	-0.21(-0.70%)
Jun 25, 2014	29.15	29.84	29.15	29.80	31,455,639	+0.50(+1.71%)
Jun 24, 2014	29.43	29.48	29.30	29.30	23,329,038	-0.15(-0.51%)
Jun 23, 2014	29.81	29.85	29.33	29.45	25,116,613	-0.33(-1.11%)
Jun 20, 2014	29.74	29.92	29.63	29.78	31,303,024	+0.19(+0.64%)
Jun 19, 2014	29.70	29.71	29.50	29.59	20,307,647	-0.12(-0.40%)
Jun 18, 2014	29.53	29.71	29.34	29.71	19,089,026	+0.23(+0.78%)
Jun 17, 2014	29.58	29.62	29.44	29.48	18,256,589	-0.13(-0.44%)
Jun 16, 2014	29.50	29.71	29.32	29.61	24,858,951	+0.08(+0.27%)
Jun 13, 2014	29.46	29.59	29.36	29.53	19,604,327	+0.08(+0.27%)
Jun 12, 2014	29.38	29.59	29.35	29.45	24,077,276	+0.02(+0.07%)
Jun 11, 2014	29.46	29.55	29.38	29.43	18,725,542	-0.07(-0.24%)
Jun 10, 2014	29.34	29.50	29.25	29.50	18,113,702	+0.08(+0.27%)
Jun 06, 2014	29.81	29.87	29.34	29.42	26,817,064	-0.34(-1.14%)
Jun 05, 2014	29.69	29.79	29.48	29.76	19,317,237	+0.12(+0.40%)
Jun 04, 2014	29.61	29.74	29.52	29.64	23,386,018	+0.05(+0.17%)
Jun 03, 2014	29.77	29.82	29.55	29.59	24,031,533	-0.12(-0.40%)
Jun 02, 2014	29.59	29.80	29.59	29.71	19,948,282	+0.08(+0.27%)
May 30, 2014	29.56	29.75	29.51	29.63	26,239,799	+0.03(+0.10%)
May 29, 2014	29.73	29.76	29.53	29.60	24,434,021	-0.01(-0.03%)
May 28, 2014	29.70	29.82	29.60	29.61	25,645,863	+0.00(+0.00%)
May 27, 2014	29.93	29.99	29.57	29.61	26,176,272	+0.12(+0.41%)
May 23, 2014	29.57	29.49	29.49	29.49	18,933,500	-0.26(-0.89%)
May 22, 2014	29.56	29.87	29.55	29.75	15,105,681	+0.18(+0.63%)
May 21, 2014	29.25	29.92	29.20	29.57	21,438,792	+0.32(+1.09%)
May 20, 2014	29.54	29.54	29.21	29.25	24,816,151	-0.03(-0.10%)
May 19, 2014	29.58	29.71	29.25	29.28	40,878,382	+0.16(+0.55%)
May 16, 2014	29.00	29.55	29.00	29.12	35,704,300	+0.06(+0.21%)
May 15, 2014	29.07	29.18	28.91	29.06	26,796,023	-0.04(-0.14%)
May 14, 2014	29.14	29.28	28.92	29.10	26,779,397	-0.10(-0.34%)
May 13, 2014	29.11	29.40	29.10	29.20	26,286,178	+0.07(+0.24%)
May 12, 2014	29.34	29.38	29.03	29.13	21,525,146	+0.10(+0.34%)
May 09, 2014	29.10	29.21	28.77	29.03	38,996,257	-0.14(-0.48%)
May 08, 2014	29.12	29.44	28.98	29.17	35,952,100	+0.15(+0.52%)
May 07, 2014	29.14	29.48	28.85	29.02	49,002,551	-0.41(-1.39%)
May 06, 2014	30.00	30.01	29.33	29.43	54,083,014	-0.53(-1.77%)
May 05, 2014	30.26	30.27	29.85	29.96	54,296,729	-0.79(-2.57%)
May 02, 2014	31.02	31.06	30.55	30.75	41,708,460	-0.40(-1.28%)
May 01, 2014	31.08	31.58	30.94	31.15	41,338,921	-0.13(-0.42%)
Apr 30, 2014	31.76	31.94	31.22	31.28	35,447,619	-0.48(-1.51%)
Apr 29, 2014	32.06	32.09	31.40	31.76	39,654,741	-0.28(-0.87%)
Apr 28, 2014	31.59	32.35	31.37	32.04	70,241,856	+1.29(+4.20%)
Apr 25, 2014	30.73	30.80	30.55	30.75	18,669,530	+0.04(+0.13%)
Apr 24, 2014	30.90	30.90	30.20	30.71	24,868,150	-0.21(-0.68%)
Apr 23, 2014	31.18	31.18	30.76	30.92	20,387,734	-0.08(-0.26%)
Apr 22, 2014	30.85	31.25	30.85	31.00	25,839,062	+0.14(+0.45%)
Apr 21, 2014	30.54	30.94	30.40	30.86	30,271,963	+0.61(+2.02%)
Apr 17, 2014	30.15	30.25	30.25	30.25	26,536,800	+0.16(+0.53%)
Apr 16, 2014	30.15	30.22	29.92	30.09	29,427,173	+0.20(+0.67%)
Apr 15, 2014	29.97	30.15	29.60	29.89	30,020,092	+0.02(+0.07%)
Apr 14, 2014	30.05	30.13	29.58	29.87	28,823,778	+0.01(+0.03%)
Apr 11, 2014	30.50	30.50	29.83	29.86	40,821,080	-0.75(-2.45%)
Apr 10, 2014	31.38	31.43	30.51	30.61	30,340,620	-0.62(-1.99%)
Apr 09, 2014	30.99	31.25	30.62	31.23	38,485,803	+0.36(+1.17%)
Apr 08, 2014	31.26	31.39	30.85	30.87	33,584,169	-0.33(-1.06%)
Apr 07, 2014	31.48	31.71	31.05	31.20	54,406,319	-0.96(-2.99%)
Apr 04, 2014	32.52	32.69	32.07	32.16	26,276,720	-0.24(-0.74%)
Apr 03, 2014	32.43	32.49	32.18	32.40	20,035,994	+0.11(+0.34%)
Apr 02, 2014	31.92	32.39	31.81	32.29	21,596,228	+0.34(+1.06%)
Apr 01, 2014	31.93	32.25	31.75	31.95	21,736,059	-0.17(-0.53%)
Mar 31, 2014	31.96	32.18	31.83	32.12	18,437,949	+0.24(+0.75%)
Mar 28, 2014	32.20	32.48	31.74	31.88	21,969,901	-0.22(-0.69%)
Mar 27, 2014	32.28	32.38	31.90	32.10	27,611,772	-0.08(-0.25%)
Mar 26, 2014	32.01	32.41	31.67	32.18	31,374,391	+0.36(+1.13%)
Mar 25, 2014	31.77	31.99	31.59	31.82	21,094,980	+0.33(+1.05%)
Mar 24, 2014	31.77	31.90	31.33	31.49	41,805,150	-0.69(-2.14%)
Mar 21, 2014	32.33	32.49	31.46	32.18	62,719,258	+0.27(+0.85%)
Mar 20, 2014	32.12	32.12	31.71	31.91	22,695,794	+0.20(+0.63%)
Mar 19, 2014	31.93	32.08	31.39	31.71	22,457,485	-0.22(-0.69%)
Mar 18, 2014	31.47	32.05	31.42	31.93	22,980,234	+0.51(+1.62%)
Mar 17, 2014	31.41	31.53	31.26	31.42	21,264,210	+0.19(+0.61%)
Mar 14, 2014	31.15	31.43	30.83	31.23	27,112,901	+0.11(+0.35%)
Mar 13, 2014	31.99	32.02	30.91	31.12	45,859,838	-0.86(-2.69%)
Mar 12, 2014	32.15	32.56	31.93	31.98	32,516,516	-0.44(-1.36%)
Mar 11, 2014	32.35	32.62	32.24	32.42	24,124,562	+0.03(+0.09%)
Mar 10, 2014	32.42	32.54	32.29	32.39	15,957,400	-0.04(-0.12%)
Mar 07, 2014	32.51	32.66	32.18	32.43	17,610,815	-0.03(-0.09%)
Mar 06, 2014	32.80	32.96	32.41	32.46	20,518,467	-0.29(-0.89%)
Mar 05, 2014	32.65	32.95	32.60	32.75	22,292,492	+0.06(+0.18%)
Mar 04, 2014	32.34	32.74	32.34	32.69	26,325,091	+0.71(+2.22%)
Mar 03, 2014	31.52	32.14	31.52	31.98	23,721,847	-0.13(-0.40%)
Feb 28, 2014	32.12	32.41	31.85	32.11	27,517,571	-0.12(-0.37%)
Feb 27, 2014	31.87	32.24	31.83	32.23	22,753,271	+0.24(+0.75%)
Feb 26, 2014	31.74	32.00	31.72	31.99	25,022,849	+0.10(+0.31%)
Feb 25, 2014	31.55	31.99	31.54	31.89	27,190,872	-0.10(-0.31%)
Feb 24, 2014	31.61	32.08	31.46	31.99	38,775,048	+0.53(+1.68%)
Feb 21, 2014	31.68	31.77	31.44	31.46	18,471,924	-0.09(-0.29%)
Feb 20, 2014	31.34	31.71	31.26	31.55	22,439,254	+0.07(+0.22%)
Feb 19, 2014	31.92	31.96	31.44	31.48	27,270,194	-0.40(-1.25%)
Feb 18, 2014	31.81	32.09	31.79	31.88	19,687,609	-0.06(-0.19%)
Feb 14, 2014	31.88	31.94	31.94	31.94	18,895,600	+0.24(+0.76%)
Feb 13, 2014	31.50	31.85	31.40	31.70	18,867,498	+0.09(+0.28%)
Feb 12, 2014	31.87	32.00	31.55	31.61	21,258,541	-0.27(-0.85%)
Feb 11, 2014	31.79	31.98	31.43	31.88	24,727,775	+0.41(+1.30%)
Feb 10, 2014	31.26	31.47	31.13	31.47	22,588,772	+0.25(+0.80%)
Feb 07, 2014	30.84	31.28	30.61	31.22	27,925,229	+0.38(+1.23%)
Feb 06, 2014	30.70	30.91	30.60	30.84	23,563,095	+0.19(+0.62%)
Feb 05, 2014	30.99	31.18	30.58	30.65	37,152,606	-0.79(-2.51%)
Feb 04, 2014	31.64	32.00	31.25	31.44	47,209,080	+0.84(+2.75%)

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.