Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	38.88	39.05	38.83	39.05	16,142,821	+0.55(+1.43%)
Oct 30, 2014	38.40	38.66	38.39	38.50	9,644,217	-0.08(-0.21%)
Oct 29, 2014	38.73	38.74	38.46	38.58	10,923,793	-0.07(-0.18%)
Oct 28, 2014	38.34	38.73	38.34	38.65	11,631,778	+0.22(+0.57%)
Oct 27, 2014	38.50	38.73	38.35	38.43	7,525,291	-0.30(-0.77%)
Oct 24, 2014	38.32	38.74	38.25	38.73	8,976,299	+0.50(+1.31%)
Oct 23, 2014	38.08	38.50	38.01	38.23	9,667,612	+0.59(+1.57%)
Oct 22, 2014	38.37	38.43	37.58	37.64	16,816,482	-0.71(-1.85%)
Oct 21, 2014	38.29	38.47	38.04	38.35	15,381,873	+0.55(+1.46%)
Oct 20, 2014	36.31	37.81	35.82	37.80	16,657,339	-0.07(-0.18%)
Oct 17, 2014	37.69	38.01	37.34	37.87	21,122,693	+0.31(+0.83%)
Oct 16, 2014	37.99	38.18	37.52	37.56	21,419,265	-0.74(-1.93%)
Oct 15, 2014	37.98	38.43	37.18	38.30	24,561,539	-0.16(-0.42%)
Oct 14, 2014	38.66	39.04	38.42	38.46	19,508,558	+0.23(+0.60%)
Oct 13, 2014	38.11	38.78	37.86	38.23	20,723,738	+0.13(+0.34%)
Oct 10, 2014	38.66	39.10	38.09	38.10	18,234,076	-0.64(-1.65%)
Oct 09, 2014	38.99	39.21	38.51	38.74	15,004,850	-0.28(-0.72%)
Oct 08, 2014	38.82	39.04	38.04	39.02	16,005,541	+0.56(+1.46%)
Oct 07, 2014	38.94	39.08	38.43	38.46	14,319,008	-0.62(-1.59%)
Oct 06, 2014	38.97	39.24	38.95	39.08	14,172,684	+0.19(+0.49%)
Oct 03, 2014	38.50	39.12	38.40	38.89	15,297,405	+0.62(+1.62%)
Oct 02, 2014	38.15	38.55	37.92	38.27	14,805,961	+0.18(+0.47%)
Oct 01, 2014	38.32	38.41	37.95	38.09	17,452,364	-0.19(-0.50%)
Sep 30, 2014	38.46	38.57	38.14	38.28	21,147,664	-0.16(-0.42%)
Sep 29, 2014	38.57	38.63	38.27	38.44	16,586,318	-0.51(-1.31%)
Sep 26, 2014	38.77	39.01	38.52	38.95	16,007,176	+0.19(+0.49%)
Sep 25, 2014	39.35	39.35	38.65	38.76	13,296,328	-0.66(-1.67%)
Sep 24, 2014	38.77	39.56	38.57	39.42	18,927,448	+0.59(+1.52%)
Sep 23, 2014	39.50	39.59	38.80	38.83	34,353,945	-0.75(-1.89%)
Sep 22, 2014	39.68	39.74	39.24	39.58	24,572,658	-0.22(-0.55%)
Sep 19, 2014	40.58	40.66	39.28	39.80	86,679,107	-1.75(-4.21%)
Sep 18, 2014	41.35	41.77	41.20	41.55	26,401,169	+0.41(+1.00%)
Sep 17, 2014	41.19	41.33	40.77	41.14	14,085,314	-0.05(-0.12%)
Sep 16, 2014	40.81	41.33	40.50	41.19	13,224,572	+0.53(+1.30%)
Sep 15, 2014	40.50	40.77	40.21	40.66	14,022,327	+0.16(+0.40%)
Sep 12, 2014	40.74	40.74	40.40	40.50	11,919,889	-0.18(-0.44%)
Sep 11, 2014	40.25	40.69	40.20	40.68	12,393,899	-0.03(-0.07%)
Sep 10, 2014	40.70	40.81	40.57	40.71	9,134,462	+0.00(+0.00%)
Sep 09, 2014	40.51	40.91	40.43	40.71	14,044,071	+0.07(+0.17%)
Sep 08, 2014	41.01	41.18	40.27	40.64	19,658,482	-0.63(-1.53%)
Sep 05, 2014	41.61	41.75	41.26	41.27	15,164,002	-0.28(-0.67%)
Sep 04, 2014	41.89	42.08	41.37	41.55	12,248,108	-0.35(-0.84%)
Sep 03, 2014	41.80	41.95	41.62	41.90	10,041,629	+0.24(+0.58%)
Sep 02, 2014	41.60	41.66	41.47	41.66	8,539,101	+0.13(+0.31%)
Aug 29, 2014	41.24	41.53	41.53	41.53	8,970,900	+0.26(+0.63%)
Aug 28, 2014	41.67	41.67	41.21	41.27	8,736,954	-0.37(-0.89%)
Aug 27, 2014	41.75	41.80	41.42	41.64	8,439,968	-0.20(-0.48%)
Aug 26, 2014	41.85	41.99	41.78	41.84	7,320,796	+0.10(+0.24%)
Aug 25, 2014	41.74	42.04	41.64	41.74	8,866,109	+0.11(+0.26%)
Aug 22, 2014	41.34	41.80	41.27	41.63	9,261,138	+0.05(+0.12%)
Aug 21, 2014	41.16	41.81	41.16	41.58	9,569,211	+0.33(+0.80%)
Aug 20, 2014	41.58	41.58	41.09	41.25	9,627,239	-0.16(-0.39%)
Aug 19, 2014	40.72	41.58	40.65	41.41	14,378,577	+0.77(+1.89%)
Aug 18, 2014	40.45	40.77	40.40	40.64	7,642,508	+0.36(+0.89%)
Aug 15, 2014	40.24	40.59	40.00	40.28	13,418,995	+0.06(+0.15%)
Aug 14, 2014	40.29	40.40	39.98	40.22	9,707,120	-0.02(-0.05%)
Aug 13, 2014	40.12	40.29	40.02	40.24	10,629,689	+0.34(+0.85%)
Aug 12, 2014	39.74	40.04	39.73	39.90	6,704,472	-0.02(-0.05%)
Aug 11, 2014	39.99	40.14	39.80	39.92	10,293,066	-0.02(-0.05%)
Aug 08, 2014	39.73	39.86	39.56	39.94	8,862,039	+0.27(+0.68%)
Aug 07, 2014	40.30	40.43	39.58	39.67	9,180,512	-0.49(-1.22%)
Aug 06, 2014	39.85	40.35	39.78	40.16	8,184,755	+0.20(+0.50%)
Aug 05, 2014	40.01	40.38	39.81	39.96	8,806,213	-0.14(-0.35%)
Aug 04, 2014	39.63	40.22	39.53	40.10	12,240,436	+0.49(+1.24%)
Aug 01, 2014	40.19	40.53	39.57	39.61	15,075,874	-0.78(-1.93%)
Jul 31, 2014	40.65	40.94	40.35	40.39	13,635,446	-0.57(-1.39%)
Jul 30, 2014	40.71	41.03	40.58	40.96	11,406,441	+0.33(+0.81%)
Jul 29, 2014	40.71	40.92	40.50	40.63	9,450,686	+0.08(+0.20%)
Jul 28, 2014	40.31	40.82	40.23	40.55	9,658,239	+0.22(+0.55%)
Jul 25, 2014	40.27	40.64	40.27	40.33	7,485,332	-0.14(-0.35%)
Jul 24, 2014	40.35	40.67	40.35	40.47	10,797,706	+0.16(+0.40%)
Jul 23, 2014	40.43	40.65	40.24	40.31	9,189,418	-0.12(-0.30%)
Jul 22, 2014	40.14	40.70	39.96	40.43	13,727,422	+0.42(+1.05%)
Jul 21, 2014	40.03	40.24	39.92	40.01	15,864,524	+0.01(+0.02%)
Jul 18, 2014	39.98	40.16	39.89	40.00	19,123,538	+0.09(+0.23%)
Jul 17, 2014	40.21	40.71	39.86	39.91	24,446,334	-0.35(-0.87%)
Jul 16, 2014	40.81	40.88	40.13	40.26	14,721,761	-0.28(-0.69%)
Jul 15, 2014	40.38	40.80	40.36	40.54	11,812,242	+0.05(+0.12%)
Jul 14, 2014	40.43	40.68	40.26	40.49	13,572,734	+0.36(+0.90%)
Jul 11, 2014	40.49	40.49	39.98	40.13	11,942,561	-0.19(-0.47%)
Jul 10, 2014	39.89	40.52	39.89	40.32	9,565,859	+0.06(+0.15%)
Jul 09, 2014	40.61	40.72	39.99	40.26	14,710,556	-0.30(-0.74%)
Jul 08, 2014	40.69	40.85	40.38	40.56	12,315,856	-0.33(-0.81%)
Jul 07, 2014	41.01	41.11	40.75	40.89	11,959,250	-0.45(-1.09%)
Jul 03, 2014	40.98	41.34	41.34	41.34	7,863,600	+0.39(+0.95%)
Jul 02, 2014	40.93	41.20	40.77	40.95	13,384,738	+0.18(+0.44%)
Jul 01, 2014	40.41	40.91	40.41	40.77	13,122,453	+0.24(+0.59%)
Jun 30, 2014	40.60	40.82	40.49	40.53	14,095,070	+0.00(+0.00%)
Jun 27, 2014	40.03	40.66	40.03	40.53	15,320,535	+0.38(+0.95%)
Jun 26, 2014	40.55	40.55	39.98	40.15	16,640,797	-0.31(-0.77%)
Jun 25, 2014	40.73	40.84	40.39	40.46	13,889,364	-0.30(-0.74%)
Jun 24, 2014	40.99	41.39	40.66	40.76	16,453,241	-0.34(-0.83%)
Jun 23, 2014	40.93	41.33	40.75	41.10	16,955,990	+0.28(+0.69%)
Jun 20, 2014	40.26	40.94	39.93	40.82	65,103,666	-1.69(-3.98%)
Jun 19, 2014	42.93	43.19	42.43	42.51	26,000,068	-0.30(-0.70%)
Jun 18, 2014	42.38	42.86	42.30	42.81	10,255,999	+0.49(+1.16%)
Jun 17, 2014	42.19	42.70	41.98	42.32	12,791,930	+0.17(+0.40%)
Jun 16, 2014	42.00	42.23	41.77	42.15	8,150,237	+0.01(+0.02%)
Jun 13, 2014	42.05	42.18	41.71	42.14	10,325,253	+0.14(+0.33%)
Jun 12, 2014	42.53	42.62	41.84	42.00	11,060,070	-0.56(-1.32%)
Jun 11, 2014	42.45	42.88	42.36	42.56	9,622,708	-0.10(-0.23%)
Jun 10, 2014	42.57	42.88	42.49	42.66	13,363,595	+0.03(+0.07%)
Jun 06, 2014	42.29	42.63	42.25	42.63	11,447,836	+0.53(+1.26%)
Jun 05, 2014	41.85	42.33	41.74	42.10	10,647,109	+0.40(+0.96%)
Jun 04, 2014	41.79	41.79	41.33	41.70	8,936,254	-0.11(-0.26%)
Jun 03, 2014	41.84	41.92	41.58	41.81	10,950,080	-0.16(-0.38%)
Jun 02, 2014	41.96	42.02	41.61	41.97	11,224,761	-0.05(-0.12%)
May 30, 2014	42.08	42.20	41.85	42.02	13,495,246	-0.18(-0.43%)
May 29, 2014	41.79	42.21	41.61	42.20	9,614,154	+0.63(+1.52%)
May 28, 2014	41.99	42.19	41.56	41.57	11,308,761	-0.34(-0.81%)
May 27, 2014	42.26	42.35	41.73	41.91	12,679,977	-0.24(-0.57%)
May 23, 2014	41.65	42.15	42.15	42.15	12,044,200	+0.42(+1.00%)
May 22, 2014	41.60	41.94	41.52	41.73	7,153,195	+0.05(+0.13%)
May 21, 2014	41.67	41.79	41.48	41.68	11,136,597	+0.12(+0.29%)
May 20, 2014	42.07	42.10	41.45	41.56	10,574,407	-0.60(-1.42%)
May 19, 2014	41.48	42.20	41.41	42.16	10,659,530	+0.47(+1.13%)
May 16, 2014	41.89	41.97	41.32	41.69	15,497,383	-0.24(-0.57%)
May 15, 2014	41.84	42.17	41.64	41.93	19,267,035	+0.05(+0.12%)
May 14, 2014	41.98	42.02	41.71	41.88	14,014,654	-0.01(-0.02%)
May 13, 2014	42.02	42.09	41.64	41.89	10,317,669	-0.06(-0.14%)
May 12, 2014	41.22	42.14	41.19	41.95	18,740,343	+0.91(+2.22%)
May 09, 2014	40.80	41.26	40.54	41.04	10,262,412	+0.17(+0.42%)
May 08, 2014	41.09	41.26	40.55	40.87	10,212,874	-0.19(-0.46%)
May 07, 2014	41.15	41.28	40.49	41.06	12,570,390	+0.05(+0.12%)
May 06, 2014	41.00	41.29	40.97	41.01	12,306,916	-0.20(-0.49%)
May 05, 2014	41.13	41.26	40.77	41.21	13,722,576	+0.40(+0.98%)
May 02, 2014	41.16	41.21	40.81	40.81	10,710,578	-0.16(-0.39%)
May 01, 2014	40.72	41.19	40.64	40.97	13,945,501	+0.09(+0.22%)
Apr 30, 2014	40.09	40.93	40.02	40.88	16,463,737	+0.77(+1.92%)
Apr 29, 2014	40.25	40.61	40.07	40.11	14,996,285	-0.02(-0.05%)
Apr 28, 2014	39.75	40.28	39.65	40.13	20,084,016	+0.68(+1.72%)
Apr 25, 2014	39.81	39.81	39.22	39.45	11,647,816	-0.30(-0.75%)
Apr 24, 2014	39.76	39.86	39.02	39.75	13,954,018	-0.04(-0.10%)
Apr 23, 2014	40.28	40.34	39.75	39.79	10,048,517	-0.67(-1.66%)
Apr 22, 2014	40.27	40.62	40.14	40.46	10,322,484	+0.22(+0.55%)
Apr 21, 2014	40.24	40.44	40.06	40.24	8,593,642	+0.16(+0.40%)
Apr 17, 2014	39.96	40.08	40.08	40.08	14,644,100	-0.05(-0.12%)
Apr 16, 2014	39.94	40.15	39.51	40.13	13,614,575	+0.40(+1.01%)
Apr 15, 2014	39.70	39.98	39.24	39.73	14,548,742	+0.16(+0.40%)
Apr 14, 2014	39.08	39.75	39.08	39.57	16,022,027	+0.59(+1.51%)
Apr 11, 2014	39.51	39.85	38.97	38.98	18,656,251	-0.81(-2.04%)
Apr 10, 2014	40.89	41.05	39.48	39.79	26,389,708	-1.09(-2.67%)
Apr 09, 2014	40.47	40.92	40.18	40.88	20,285,922	+0.64(+1.59%)
Apr 08, 2014	39.44	40.35	39.37	40.24	22,194,680	+0.77(+1.95%)
Apr 07, 2014	39.80	39.92	39.04	39.47	27,311,504	-0.51(-1.28%)
Apr 04, 2014	40.60	40.73	39.66	39.98	23,836,605	-0.39(-0.97%)
Apr 03, 2014	41.04	41.14	40.34	40.37	22,451,025	-0.76(-1.85%)
Apr 02, 2014	41.37	41.62	40.85	41.13	22,753,252	-0.36(-0.87%)
Apr 01, 2014	41.04	42.00	40.96	41.49	35,431,755	+0.58(+1.42%)
Mar 31, 2014	39.75	41.43	39.63	40.91	48,287,434	+1.34(+3.39%)
Mar 28, 2014	39.52	39.86	39.19	39.57	18,405,080	+0.33(+0.84%)
Mar 27, 2014	38.99	39.55	38.80	39.24	26,204,313	+0.16(+0.41%)
Mar 26, 2014	38.40	39.46	38.36	39.08	31,293,634	+0.68(+1.77%)
Mar 25, 2014	38.13	38.50	38.10	38.40	19,715,366	+0.22(+0.58%)
Mar 24, 2014	37.49	38.33	37.38	38.18	22,539,037	+0.68(+1.81%)
Mar 21, 2014	38.70	38.85	37.50	37.50	33,905,684	-0.87(-2.27%)
Mar 20, 2014	38.50	38.69	38.01	38.37	18,956,899	-0.18(-0.47%)
Mar 19, 2014	37.80	38.96	37.40	38.55	45,126,125	-0.29(-0.75%)
Mar 18, 2014	38.37	38.94	38.15	38.84	28,296,370	+0.62(+1.62%)
Mar 17, 2014	37.80	38.48	37.80	38.22	14,978,578	+0.62(+1.65%)
Mar 14, 2014	37.69	38.00	37.50	37.60	14,308,317	-0.05(-0.13%)
Mar 13, 2014	38.62	38.66	37.52	37.65	15,343,217	-0.87(-2.26%)
Mar 12, 2014	38.82	38.82	38.28	38.52	13,226,236	-0.38(-0.98%)
Mar 11, 2014	39.00	39.02	38.62	38.90	12,835,983	+0.04(+0.10%)
Mar 10, 2014	38.82	38.95	38.65	38.86	8,670,269	+0.03(+0.08%)
Mar 07, 2014	39.57	39.59	38.60	38.83	13,822,256	-0.63(-1.60%)
Mar 06, 2014	39.68	39.85	39.42	39.46	13,079,369	-0.04(-0.10%)
Mar 05, 2014	39.41	39.70	39.30	39.50	11,843,087	+0.09(+0.23%)
Mar 04, 2014	39.14	39.50	39.06	39.41	13,682,133	+0.90(+2.34%)
Mar 03, 2014	38.72	38.99	38.38	38.51	13,290,578	-0.60(-1.53%)
Feb 28, 2014	38.95	39.37	38.65	39.11	19,257,757	+0.16(+0.41%)
Feb 27, 2014	38.50	39.10	38.36	38.95	14,055,668	+0.45(+1.17%)
Feb 26, 2014	38.42	38.83	38.35	38.50	11,482,905	+0.25(+0.65%)
Feb 25, 2014	38.11	38.43	37.89	38.25	11,765,319	+0.11(+0.29%)
Feb 24, 2014	38.09	38.46	38.04	38.14	10,388,115	+0.04(+0.10%)
Feb 21, 2014	38.33	38.49	38.08	38.10	13,243,620	-0.17(-0.44%)
Feb 20, 2014	37.84	38.35	37.70	38.27	11,777,859	+0.40(+1.06%)
Feb 19, 2014	37.83	38.29	37.80	37.87	12,491,370	-0.10(-0.26%)
Feb 18, 2014	38.06	38.12	37.73	37.97	10,560,341	-0.01(-0.03%)
Feb 14, 2014	38.33	37.98	37.98	37.98	15,641,400	-0.44(-1.15%)
Feb 13, 2014	37.84	38.49	37.78	38.42	11,683,235	+0.35(+0.92%)
Feb 12, 2014	37.80	38.25	37.66	38.07	12,341,936	+0.23(+0.61%)
Feb 11, 2014	37.50	37.90	37.39	37.84	12,057,763	+0.54(+1.45%)
Feb 10, 2014	37.24	37.44	37.07	37.30	10,976,921	+0.11(+0.30%)
Feb 07, 2014	36.88	37.23	36.71	37.19	13,202,455	+0.47(+1.28%)
Feb 06, 2014	36.12	36.83	36.11	36.72	14,749,582	+0.77(+2.14%)
Feb 05, 2014	35.52	36.25	35.47	35.95	11,458,447	-0.01(-0.03%)
Feb 04, 2014	35.65	36.02	35.44	35.96	16,227,983	+0.12(+0.33%)
Feb 03, 2014	37.09	37.09	35.82	35.84	21,272,311	-1.06(-2.87%)
Jan 31, 2014	37.03	37.20	36.68	36.90	17,049,593	-0.50(-1.34%)
Jan 30, 2014	37.19	37.56	37.08	37.40	12,974,800	+0.43(+1.16%)
Jan 29, 2014	37.18	37.25	36.71	36.97	16,547,205	-0.13(-0.35%)
Jan 28, 2014	36.60	37.13	36.58	37.10	13,897,900	+0.61(+1.67%)
Jan 27, 2014	37.26	37.37	36.49	36.49	19,073,813	-0.62(-1.67%)
Jan 24, 2014	37.92	37.96	37.11	37.11	27,047,143	-1.04(-2.73%)
Jan 23, 2014	38.17	38.26	37.93	38.15	14,174,181	+0.17(+0.45%)
Jan 22, 2014	38.03	38.28	37.95	37.98	13,971,968	-0.13(-0.34%)
Jan 21, 2014	38.52	38.52	37.80	38.11	13,523,472	-0.10(-0.26%)
Jan 17, 2014	38.12	38.21	38.21	38.21	14,051,100	-0.08(-0.21%)
Jan 16, 2014	38.39	38.77	38.17	38.29	13,462,941	-0.12(-0.31%)
Jan 15, 2014	38.21	38.57	38.12	38.41	17,010,455	+0.20(+0.52%)
Jan 14, 2014	37.78	38.25	37.71	38.21	13,485,806	+0.46(+1.22%)
Jan 13, 2014	37.95	38.20	37.70	37.75	20,848,142	-0.36(-0.94%)
Jan 10, 2014	37.75	38.14	37.59	38.11	15,403,532	+0.46(+1.22%)
Jan 09, 2014	37.85	37.85	37.46	37.65	13,622,977	-0.07(-0.19%)
Jan 08, 2014	37.79	37.91	37.56	37.72	16,108,051	-0.13(-0.34%)
Jan 07, 2014	37.66	37.93	37.50	37.85	16,695,607	+0.38(+1.01%)
Jan 06, 2014	37.64	37.80	37.42	37.47	15,324,692	-0.15(-0.40%)
Jan 03, 2014	37.65	37.86	37.56	37.62	11,693,898	-0.22(-0.58%)
Jan 02, 2014	37.78	38.03	37.55	37.84	18,150,380	-0.42(-1.10%)
Dec 31, 2013	37.94	38.26	38.26	38.26	11,746,400	+0.27(+0.71%)
Dec 30, 2013	37.95	38.11	37.81	37.99	11,678,563	+0.01(+0.03%)
Dec 27, 2013	37.89	38.22	37.78	37.98	15,373,050	+0.29(+0.77%)
Dec 26, 2013	37.33	37.75	37.30	37.69	11,516,389	+0.37(+0.99%)
Dec 24, 2013	36.96	37.38	36.88	37.32	9,670,056	+0.39(+1.06%)
Dec 23, 2013	36.53	37.02	36.52	36.93	17,990,924	+0.56(+1.54%)
Dec 20, 2013	36.65	36.79	36.37	36.37	40,783,114	-0.23(-0.63%)
Dec 19, 2013	35.56	36.96	35.50	36.60	62,501,429	+2.00(+5.78%)
Dec 18, 2013	33.78	34.76	33.70	34.60	38,310,465	+0.97(+2.88%)
Dec 17, 2013	33.63	33.79	33.38	33.63	21,765,707	+0.09(+0.27%)
Dec 16, 2013	33.40	33.88	33.35	33.54	20,956,319	+0.31(+0.93%)
Dec 13, 2013	33.64	33.70	33.22	33.23	18,224,483	-0.37(-1.10%)
Dec 12, 2013	33.83	33.90	33.29	33.60	30,941,685	-0.96(-2.78%)
Dec 11, 2013	34.92	35.06	34.42	34.56	17,139,160	-0.24(-0.69%)
Dec 10, 2013	35.42	35.47	34.77	34.80	25,491,708	-0.80(-2.25%)
Dec 09, 2013	35.46	35.75	35.40	35.60	16,794,903	+0.12(+0.34%)
Dec 06, 2013	35.15	35.51	35.10	35.48	15,997,321	+0.63(+1.81%)
Dec 05, 2013	35.17	35.17	34.82	34.85	20,829,138	-0.22(-0.63%)
Dec 04, 2013	34.90	35.18	34.82	35.07	19,972,084	+0.00(+0.00%)
Dec 03, 2013	34.99	35.11	34.84	35.07	16,529,279	-0.01(-0.03%)
Dec 02, 2013	35.37	35.39	34.96	35.08	20,284,374	-0.21(-0.60%)
Nov 29, 2013	35.10	35.42	35.04	35.29	11,851,511	+0.00(+0.00%)
Nov 27, 2013	35.06	35.40	35.02	35.29	16,120,157	+0.36(+1.03%)
Nov 26, 2013	34.69	35.16	34.61	34.93	27,761,386	+0.15(+0.43%)
Nov 25, 2013	34.92	34.96	34.60	34.78	14,734,849	-0.05(-0.14%)
Nov 22, 2013	34.82	34.97	34.68	34.83	13,826,338	-0.11(-0.31%)
Nov 21, 2013	34.84	35.05	34.71	34.94	11,773,038	+0.19(+0.55%)
Nov 20, 2013	34.84	34.97	34.67	34.75	12,165,500	-0.01(-0.03%)
Nov 19, 2013	34.99	34.99	34.63	34.76	14,510,184	-0.17(-0.49%)
Nov 18, 2013	34.88	35.13	34.82	34.93	15,071,151	+0.01(+0.03%)
Nov 15, 2013	34.36	34.93	34.31	34.92	21,477,665	+0.54(+1.57%)
Nov 14, 2013	34.17	34.57	34.06	34.38	25,652,675	-0.62(-1.77%)
Nov 13, 2013	34.60	35.00	34.59	35.00	14,715,855	+0.30(+0.86%)
Nov 12, 2013	34.46	34.85	34.27	34.70	16,062,474	+0.33(+0.96%)
Nov 11, 2013	34.31	34.63	34.28	34.37	11,403,081	+0.02(+0.06%)
Nov 08, 2013	33.92	34.35	33.76	34.35	14,028,333	+0.35(+1.03%)
Nov 07, 2013	34.18	34.46	33.94	34.00	17,091,742	-0.07(-0.21%)
Nov 06, 2013	33.66	34.34	33.62	34.07	25,179,613	+0.57(+1.70%)
Nov 05, 2013	33.55	33.69	33.41	33.50	11,073,684	-0.21(-0.62%)
Nov 04, 2013	33.70	33.76	33.46	33.71	12,725,040	+0.18(+0.54%)

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.