Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.89	49.33	48.89	49.06	24,613,455	+0.54(+1.11%)
Nov 29, 2017	48.85	48.86	48.20	48.52	14,372,175	-0.49(-1.00%)
Nov 28, 2017	48.88	49.20	48.85	49.01	13,930,558	+0.13(+0.27%)
Nov 27, 2017		49.22	48.75	48.88	13,394,774	-0.13(-0.27%)
Nov 24, 2017	48.88	49.13	48.69	49.01	6,008,333	+0.43(+0.89%)
Nov 22, 2017	48.56	48.83	48.42	48.58	10,619,037	-0.05(-0.10%)
Nov 21, 2017	49.00	49.10	48.50	48.63	18,313,046	-0.39(-0.80%)
Nov 20, 2017	49.04	49.16	48.92	49.02	11,525,088	+0.08(+0.16%)
Nov 17, 2017	49.00	49.23	48.85	48.94	10,035,107	-0.26(-0.53%)
Nov 16, 2017	49.11	49.62	49.01	49.20	11,625,830	+0.38(+0.78%)
Nov 15, 2017	48.88	49.08	48.73	48.82	9,425,149	-0.38(-0.77%)
Nov 14, 2017	49.32	49.33	48.91	49.20	8,498,922	-0.20(-0.40%)
Nov 13, 2017	49.10	49.42	49.05	49.40	6,566,684	+0.08(+0.16%)
Nov 10, 2017	49.00	49.37	48.74	49.32	9,944,188	+0.08(+0.16%)
Nov 09, 2017	50.14	50.22	48.54	49.24	16,194,616	-1.30(-2.57%)
Nov 08, 2017	50.33	50.74	50.20	50.54	7,978,407	+0.05(+0.10%)
Nov 07, 2017	50.43	50.58	50.08	50.49	6,795,950	+0.09(+0.18%)
Nov 06, 2017	50.10	50.55	50.02	50.40	9,677,982	+0.22(+0.44%)
Nov 03, 2017	50.36	50.44	50.16	50.18	15,814,547	-0.10(-0.20%)
Nov 02, 2017	50.54	50.70	50.12	50.28	10,387,681	-0.36(-0.71%)
Nov 01, 2017	51.10	51.17	50.57	50.64	10,127,943	-0.26(-0.51%)
Oct 31, 2017	50.73	51.28	50.45	50.90	14,453,112	+0.22(+0.43%)
Oct 30, 2017	50.63	50.75	50.24	50.68	9,049,334	-0.20(-0.39%)
Oct 27, 2017	50.29	50.97	50.03	50.88	15,099,521	+0.73(+1.46%)
Oct 26, 2017	50.11	50.30	49.79	50.15	16,952,245	+0.45(+0.91%)
Oct 25, 2017	49.89	50.65	49.64	49.70	20,635,698	-0.28(-0.56%)
Oct 24, 2017	49.33	50.14	49.25	49.98	17,562,355	+0.67(+1.36%)
Oct 23, 2017	49.28	49.66	49.22	49.31	14,633,313	+0.06(+0.12%)
Oct 20, 2017	49.54	49.79	49.16	49.25	15,501,538	-0.10(-0.20%)
Oct 19, 2017	49.44	49.67	49.19	49.35	10,048,484	-0.23(-0.46%)
Oct 18, 2017	49.50	49.76	49.16	49.58	12,064,051	+0.39(+0.79%)
Oct 17, 2017	48.82	49.30	48.71	49.19	14,190,746	+0.33(+0.68%)
Oct 16, 2017	48.61	48.91	48.49	48.86	9,378,061	+0.25(+0.51%)
Oct 13, 2017	48.37	48.71	48.33	48.61	10,142,300	+0.38(+0.79%)
Oct 12, 2017	48.27	48.48	48.11	48.23	11,714,618	-0.05(-0.10%)
Oct 11, 2017	48.16	48.47	48.16	48.28	12,588,229	+0.07(+0.15%)
Oct 10, 2017	48.16	48.46	48.00	48.21	15,630,536	-0.15(-0.31%)
Oct 09, 2017	48.36	48.58	48.17	48.36	10,171,900	-0.04(-0.08%)
Oct 06, 2017	48.64	48.64	48.22	48.40	16,340,405	-0.51(-1.04%)
Oct 05, 2017	48.96	49.03	48.50	48.91	13,885,059	+0.01(+0.02%)
Oct 04, 2017	48.99	49.19	48.76	48.90	15,203,788	+0.21(+0.43%)
Oct 03, 2017	48.95	48.96	48.54	48.69	12,709,761	-0.11(-0.23%)
Oct 02, 2017	48.72	49.00	48.58	48.80	26,096,785	+0.45(+0.93%)
Sep 29, 2017	48.19	48.75	47.96	48.35	44,896,559	+0.27(+0.56%)
Sep 28, 2017	48.20	48.25	48.01	48.08	12,997,561	-0.08(-0.17%)
Sep 27, 2017		48.36	47.95	48.16	14,499,186	+0.24(+0.50%)
Sep 26, 2017	48.10	48.21	47.89	47.92	18,679,849	-0.05(-0.10%)
Sep 25, 2017	48.52	48.54	47.64	47.97	15,663,067	-0.19(-0.39%)
Sep 22, 2017	47.92	48.42	47.92	48.16	15,341,907	+0.19(+0.40%)
Sep 21, 2017	47.82	48.19	47.82	47.97	15,655,341	+0.00(+0.00%)
Sep 20, 2017	48.00	48.19	47.69	47.97	21,255,686	-0.07(-0.15%)
Sep 19, 2017	48.49	48.50	47.88	48.04	23,068,271	-0.29(-0.60%)
Sep 18, 2017	48.88	49.06	48.09	48.33	29,434,009	-0.41(-0.84%)
Sep 15, 2017	50.65	50.70	48.49	48.74	66,367,857	-4.05(-7.67%)
Sep 14, 2017	52.76	53.14	52.32	52.79	21,856,495	-0.01(-0.02%)
Sep 13, 2017	52.52	52.98	52.45	52.80	14,457,952	+0.03(+0.06%)
Sep 12, 2017	52.64	52.89	52.47	52.77	13,344,047	+0.28(+0.53%)
Sep 11, 2017	51.88	52.61	51.81	52.49	16,525,201	+0.91(+1.76%)
Sep 08, 2017	51.80	51.88	51.38	51.58	10,356,483	-0.15(-0.29%)
Sep 07, 2017	51.19	51.78	51.03	51.73	11,516,804	+0.72(+1.41%)
Sep 06, 2017	51.08	51.22	50.79	51.01	15,615,580	+0.08(+0.16%)
Sep 05, 2017	50.53	51.08	50.47	50.93	15,610,636	+0.31(+0.61%)
Sep 01, 2017	50.35	50.88	50.35	50.62	8,716,795	+0.29(+0.58%)
Aug 31, 2017	49.88	50.51	49.84	50.33	12,958,097	+0.53(+1.06%)
Aug 30, 2017	49.50	49.95	49.36	49.80	6,955,144	+0.35(+0.71%)
Aug 29, 2017	48.88	49.57	48.75	49.45	7,245,889	+0.21(+0.43%)
Aug 28, 2017	49.39	49.39	49.04	49.24	6,211,310	+0.00(+0.00%)
Aug 25, 2017	49.44	49.44	49.15	49.24	7,853,334	+0.05(+0.10%)
Aug 24, 2017	49.07	49.26	48.88	49.19	7,365,529	+0.12(+0.24%)
Aug 23, 2017	49.06	49.43	48.94	49.07	6,895,405	-0.19(-0.39%)
Aug 22, 2017	49.12	49.35	48.99	49.26	9,233,010	+0.36(+0.74%)
Aug 21, 2017	48.65	48.96	48.54	48.90	7,293,402	+0.28(+0.58%)
Aug 18, 2017	48.45	48.88	48.31	48.62	10,248,442	+0.07(+0.14%)
Aug 17, 2017	49.17	49.31	48.55	48.55	9,661,630	-0.70(-1.42%)
Aug 16, 2017	48.97	49.31	48.76	49.25	9,880,964	+0.42(+0.86%)
Aug 15, 2017	48.89	49.01	48.77	48.83	10,663,484	-0.02(-0.04%)
Aug 14, 2017	48.48	48.96	48.47	48.85	9,229,055	+0.61(+1.26%)
Aug 11, 2017	48.18	48.44	47.98	48.24	11,704,784	+0.14(+0.29%)
Aug 10, 2017	48.96	48.96	48.05	48.10	13,391,092	-0.96(-1.96%)
Aug 09, 2017	48.98	49.39	48.86	49.06	15,872,408	-0.04(-0.08%)
Aug 08, 2017	49.54	49.83	48.97	49.10	14,628,277	-0.54(-1.09%)
Aug 07, 2017	50.00	50.09	49.53	49.64	8,280,195	-0.32(-0.64%)
Aug 04, 2017		50.23	49.87	49.96	7,025,257	-0.27(-0.54%)
Aug 03, 2017	49.92	50.41	49.72	50.23	9,488,119	+0.46(+0.92%)
Aug 02, 2017	50.26	50.31	49.58	49.77	8,720,683	-0.39(-0.78%)
Aug 01, 2017	50.15	50.22	49.87	50.16	6,062,604	+0.23(+0.46%)
Jul 31, 2017	50.48	50.50	49.90	49.93	10,066,602	-0.37(-0.74%)
Jul 28, 2017	50.19	50.49	50.04	50.30	8,996,435	-0.15(-0.30%)
Jul 27, 2017	51.30	51.36	50.19	50.45	16,508,271	-0.72(-1.41%)
Jul 26, 2017	51.15	51.19	51.02	51.17	5,724,523	+0.00(+0.00%)
Jul 25, 2017	50.91	51.23	50.79	51.17	10,536,242	+0.41(+0.81%)
Jul 24, 2017	50.80	50.90	50.62	50.76	7,639,116	-0.04(-0.08%)
Jul 21, 2017	50.87	51.15	50.65	50.80	8,791,922	-0.33(-0.65%)
Jul 20, 2017		51.26	50.83	51.13	8,772,545	+0.13(+0.25%)
Jul 19, 2017	50.46	51.10	50.36	51.00	13,312,753	+0.55(+1.09%)
Jul 18, 2017	50.34	50.70	50.16	50.45	14,105,601	+0.01(+0.02%)
Jul 17, 2017	50.31	50.58	50.24	50.44	8,094,195	-0.12(-0.24%)
Jul 14, 2017	50.27	50.65	50.27	50.56	9,875,932	+0.21(+0.42%)
Jul 13, 2017	50.55	50.67	50.25	50.35	11,959,949	-0.10(-0.20%)
Jul 12, 2017	50.02	50.48	49.96	50.45	14,461,291	+0.57(+1.14%)
Jul 11, 2017	49.53	49.89	49.41	49.88	9,750,897	+0.26(+0.52%)
Jul 10, 2017	49.27	49.83	49.22	49.62	10,098,172	+0.27(+0.55%)
Jul 07, 2017	48.83	49.44	48.83	49.35	10,889,360	+0.50(+1.02%)
Jul 06, 2017	49.25	49.42	48.77	48.85	14,410,772	-0.61(-1.23%)
Jul 05, 2017	49.80	50.03	49.41	49.46	15,775,243	+0.10(+0.20%)
Jul 03, 2017	50.05	50.13	49.32	49.36	10,883,219	-0.78(-1.56%)
Jun 30, 2017	50.18	50.52	50.09	50.14	13,146,188	-0.06(-0.12%)
Jun 29, 2017	50.76	50.88	49.98	50.20	13,928,067	-0.67(-1.32%)
Jun 28, 2017	51.07	51.09	50.81	50.87	15,981,278	+0.12(+0.24%)
Jun 27, 2017	50.75	51.45	50.52	50.75	17,876,397	-0.11(-0.22%)
Jun 26, 2017	50.99	51.70	50.77	50.86	29,453,333	-0.09(-0.18%)
Jun 23, 2017	50.24	51.83	50.07	50.95	42,812,545	+0.65(+1.29%)
Jun 22, 2017		51.83	50.16	50.30	63,186,179	+3.97(+8.57%)
Jun 21, 2017	46.15	46.54	46.08	46.33	30,567,749	+0.49(+1.07%)
Jun 20, 2017	45.76	46.32	45.60	45.84	15,295,870	+0.11(+0.24%)
Jun 19, 2017	45.27	45.75	45.21	45.73	12,786,840	+0.64(+1.42%)
Jun 16, 2017	44.75	45.10	44.53	45.09	15,930,868	+0.41(+0.92%)
Jun 15, 2017	44.55	44.81	44.37	44.68	10,394,612	-0.13(-0.29%)
Jun 14, 2017	45.16	45.28	44.49	44.81	12,022,610	-0.17(-0.38%)
Jun 13, 2017	45.07	45.24	44.62	44.98	10,705,755	+0.13(+0.29%)
Jun 12, 2017	44.65	44.85	43.76	44.85	16,188,773	-0.18(-0.40%)
Jun 09, 2017	45.40	45.67	44.68	45.03	12,188,360	-0.39(-0.86%)
Jun 08, 2017		45.86	45.31	45.42	12,889,520	+0.02(+0.04%)
Jun 07, 2017	45.62	45.65	45.14	45.40	7,688,665	-0.21(-0.46%)
Jun 06, 2017	45.73	45.84	45.60	45.61	7,449,507	-0.31(-0.68%)
Jun 05, 2017	45.69	45.99	45.67	45.92	8,617,321	+0.26(+0.57%)
Jun 02, 2017	45.88	46.07	45.48	45.66	11,794,562	-0.13(-0.28%)
Jun 01, 2017	45.52	45.80	45.36	45.79	8,138,651	+0.40(+0.88%)
May 31, 2017	45.42	45.55	45.26	45.39	14,757,634	-0.03(-0.07%)
May 30, 2017	45.11	45.46	45.11	45.42	10,769,777	+0.16(+0.35%)
May 26, 2017	45.21	45.45	45.06	45.26	6,899,725	+0.06(+0.13%)
May 25, 2017	44.99	45.30	44.83	45.20	7,597,616	+0.37(+0.83%)
May 24, 2017	44.65	44.88	44.50	44.83	7,712,277	+0.27(+0.61%)
May 23, 2017	44.68	44.84	44.52	44.56	6,873,723	-0.07(-0.16%)
May 22, 2017	44.33	44.65	44.28	44.63	9,804,960	+0.32(+0.72%)
May 19, 2017	44.21	44.52	44.17	44.31	11,519,180	+0.14(+0.32%)
May 18, 2017	44.06	44.41	43.75	44.17	12,777,557	-0.06(-0.14%)
May 17, 2017	45.29	45.08	44.20	44.23	18,489,156	-1.06(-2.34%)
May 16, 2017	45.36	45.37	45.15	45.29	7,944,498	-0.03(-0.07%)
May 15, 2017	45.24	45.36	45.09	45.32	9,694,029	+0.24(+0.53%)
May 12, 2017	45.01	45.15	44.92	45.08	7,965,112	-0.08(-0.18%)
May 11, 2017	45.41	45.41	44.97	45.16	8,996,359	-0.37(-0.81%)
May 10, 2017	45.52	45.56	45.29	45.53	6,906,121	+0.05(+0.11%)
May 09, 2017	45.50	45.68	45.38	45.48	6,530,558	-0.08(-0.18%)
May 08, 2017	45.48	45.71	45.42	45.56	7,559,817	-0.02(-0.04%)
May 05, 2017	45.71	45.78	45.36	45.58	8,443,421	+0.11(+0.24%)
May 04, 2017	44.96	45.78	44.95	45.47	15,505,168	+0.58(+1.29%)
May 03, 2017	45.05	45.15	44.77	44.89	10,695,874	-0.24(-0.53%)
May 02, 2017	45.00	45.35	44.97	45.13	11,649,568	+0.08(+0.18%)
May 01, 2017	45.01	45.18	44.87	45.05	9,118,316	+0.09(+0.20%)
Apr 28, 2017	44.74	44.96	44.52	44.96	12,962,658	+0.19(+0.42%)
Apr 27, 2017	44.88	44.94	44.65	44.77	8,221,029	+0.08(+0.18%)
Apr 26, 2017	44.75	45.04	44.64	44.69	10,122,447	-0.03(-0.07%)
Apr 25, 2017	44.98	44.98	44.60	44.72	12,436,821	-0.12(-0.27%)
Apr 24, 2017	44.97	44.99	44.62	44.84	10,848,901	+0.41(+0.92%)
Apr 21, 2017	44.59	44.74	44.40	44.43	11,556,016	-0.10(-0.22%)
Apr 20, 2017	44.26	44.63	44.17	44.53	10,880,924	+0.34(+0.77%)
Apr 19, 2017	44.44	44.54	44.08	44.19	10,711,956	-0.33(-0.74%)
Apr 18, 2017	44.21	44.58	44.14	44.52	10,446,944	+0.23(+0.52%)
Apr 17, 2017	44.12	44.36	44.00	44.29	10,999,983	+0.29(+0.66%)
Apr 13, 2017	44.19	44.45	43.98	44.00	11,838,300	-0.18(-0.41%)
Apr 12, 2017	44.33	44.41	44.03	44.18	8,457,041	+0.01(+0.02%)
Apr 11, 2017	43.89	44.45	43.76	44.17	15,422,353	+0.17(+0.39%)
Apr 10, 2017	44.21	44.45	43.96	44.00	11,668,629	-0.29(-0.65%)
Apr 07, 2017	44.09	44.38	43.99	44.29	13,446,605	+0.11(+0.25%)
Apr 06, 2017	44.53	44.53	44.14	44.18	11,557,595	-0.31(-0.70%)
Apr 05, 2017	44.74	44.97	44.41	44.49	9,445,119	-0.10(-0.22%)
Apr 04, 2017	44.61	44.74	44.38	44.59	9,161,341	-0.02(-0.04%)
Apr 03, 2017	44.68	45.05	44.40	44.61	16,044,276	+0.00(+0.00%)
Mar 31, 2017	44.50	44.85	44.46	44.61	10,652,754	-0.07(-0.16%)
Mar 30, 2017	44.45	44.74	44.37	44.68	7,792,510	+0.16(+0.36%)
Mar 29, 2017	44.52	44.73	44.47	44.52	10,636,243	-0.17(-0.38%)
Mar 28, 2017	44.83	45.03	44.66	44.69	14,008,754	-0.15(-0.33%)
Mar 27, 2017	44.51	44.93	44.36	44.84	8,933,400	+0.19(+0.43%)
Mar 24, 2017	44.92	45.09	44.58	44.65	13,110,178	-0.30(-0.67%)
Mar 23, 2017	44.68	45.06	44.67	44.95	16,190,536	+0.16(+0.36%)
Mar 22, 2017	45.13	45.45	44.63	44.79	14,339,677	-0.05(-0.11%)
Mar 21, 2017	45.31	45.40	44.71	44.84	21,974,454	-0.39(-0.86%)
Mar 20, 2017	45.67	45.95	45.16	45.23	21,452,525	-0.43(-0.94%)
Mar 17, 2017	45.25	45.98	45.11	45.66	31,688,720	-0.07(-0.15%)
Mar 16, 2017	46.39	46.99	45.65	45.73	67,532,817	+2.68(+6.23%)
Mar 15, 2017	42.90	43.20	42.64	43.05	18,339,702	+0.26(+0.61%)
Mar 14, 2017	42.58	42.84	42.40	42.79	10,290,999	+0.21(+0.49%)
Mar 13, 2017	42.75	42.78	42.53	42.58	12,440,837	-0.10(-0.23%)
Mar 10, 2017	42.62	42.69	42.35	42.68	12,244,538	+0.24(+0.57%)
Mar 09, 2017	42.63	42.63	42.25	42.44	10,308,443	-0.17(-0.40%)
Mar 08, 2017	42.68	42.78	42.51	42.61	9,217,090	+0.01(+0.02%)
Mar 07, 2017	42.58	42.74	42.52	42.60	9,492,804	+0.03(+0.07%)
Mar 06, 2017	42.46	42.74	42.30	42.57	9,195,998	-0.12(-0.28%)
Mar 03, 2017	42.77	42.88	42.59	42.69	8,928,505	-0.20(-0.47%)
Mar 02, 2017	42.83	42.93	42.63	42.89	9,431,593	-0.03(-0.07%)
Mar 01, 2017	42.75	43.00	42.69	42.92	11,402,152	+0.33(+0.77%)
Feb 28, 2017	42.62	42.74	42.42	42.59	14,450,047	-0.11(-0.26%)
Feb 27, 2017	43.26	43.26	42.52	42.70	13,872,761	-0.47(-1.09%)
Feb 24, 2017	42.74	43.19	42.68	43.17	11,426,697	+0.21(+0.49%)
Feb 23, 2017	42.56	42.99	42.50	42.96	15,483,843	+0.45(+1.06%)
Feb 22, 2017	42.26	42.52	42.13	42.51	11,602,749	+0.24(+0.57%)
Feb 21, 2017	41.99	42.38	41.93	42.27	12,390,621	+0.21(+0.50%)
Feb 17, 2017		42.06	42.06	42.06	0	+0.47(+1.13%)
Feb 16, 2017	41.46	41.74	41.37	41.59	10,132,572	+0.18(+0.43%)
Feb 15, 2017	40.96	41.48	40.89	41.41	9,243,647	+0.31(+0.75%)
Feb 14, 2017	40.92	41.17	40.75	41.10	9,621,961	+0.01(+0.02%)
Feb 13, 2017	40.89	41.19	40.80	41.09	12,779,819	+0.30(+0.74%)
Feb 10, 2017	40.33	40.92	40.21	40.79	13,168,666	+0.56(+1.39%)
Feb 09, 2017	40.02	40.45	40.05	40.23	10,977,185	+0.21(+0.52%)
Feb 08, 2017	40.06	40.35	40.01	40.02	8,883,343	-0.05(-0.12%)
Feb 07, 2017	40.16	40.30	40.04	40.07	8,844,001	-0.03(-0.07%)
Feb 06, 2017	40.44	40.44	40.08	40.10	7,871,322	-0.33(-0.82%)
Feb 03, 2017	40.07	40.43	39.95	40.43	12,941,164	+0.45(+1.13%)
Feb 02, 2017	39.77	40.00	39.68	39.98	10,120,143	+0.14(+0.35%)
Feb 01, 2017	40.22	40.22	39.71	39.84	11,836,761	-0.27(-0.67%)
Jan 31, 2017	40.21	40.25	39.67	40.11	10,766,745	-0.12(-0.30%)
Jan 30, 2017	40.11	40.25	39.82	40.23	10,589,562	+0.00(+0.00%)
Jan 27, 2017	40.20	40.39	40.13	40.23	9,232,665	+0.10(+0.25%)
Jan 26, 2017	40.21	40.25	39.95	40.13	10,556,466	-0.02(-0.05%)
Jan 25, 2017	40.32	40.38	39.95	40.15	13,164,793	+0.05(+0.12%)
Jan 24, 2017	39.85	40.20	39.75	40.10	12,216,456	+0.42(+1.06%)
Jan 23, 2017	39.76	40.09	39.43	39.68	13,242,544	-0.19(-0.48%)
Jan 20, 2017	39.46	40.03	39.45	39.87	25,439,091	+0.66(+1.68%)
Jan 19, 2017	39.12	39.38	39.10	39.21	12,232,380	+0.02(+0.05%)
Jan 18, 2017	39.28	39.34	39.03	39.19	10,393,929	+0.09(+0.23%)
Jan 17, 2017	39.07	39.28	38.88	39.10	11,081,367	-0.16(-0.41%)
Jan 13, 2017		39.26	39.26	39.26	0	+0.06(+0.15%)
Jan 12, 2017	39.03	39.32	38.59	39.20	11,527,296	+0.09(+0.23%)
Jan 11, 2017	38.64	39.13	38.64	39.11	10,403,082	+0.45(+1.16%)
Jan 10, 2017	39.00	39.07	38.66	38.66	11,314,809	-0.37(-0.95%)
Jan 09, 2017	38.53	39.45	38.47	39.03	15,587,388	+0.58(+1.51%)
Jan 06, 2017	38.75	38.75	38.38	38.45	14,829,725	-0.19(-0.49%)
Jan 05, 2017	38.67	38.95	38.41	38.64	12,064,318	-0.10(-0.26%)
Jan 04, 2017	38.55	38.92	38.55	38.74	9,523,210	+0.19(+0.49%)
Jan 03, 2017	38.45	38.69	38.30	38.55	11,036,985	+0.10(+0.26%)
Dec 30, 2016		38.45	38.45	38.45	0	-0.24(-0.62%)
Dec 29, 2016	38.61	38.84	38.61	38.69	5,712,159	+0.01(+0.03%)
Dec 28, 2016	38.87	38.92	38.63	38.68	8,264,081	-0.14(-0.36%)
Dec 27, 2016	38.77	39.04	38.76	38.82	5,073,778	+0.04(+0.10%)
Dec 23, 2016		38.78	38.78	38.78	0	-0.18(-0.46%)
Dec 22, 2016	38.93	39.24	38.60	38.96	11,226,345	+0.13(+0.33%)
Dec 21, 2016	39.06	39.06	38.61	38.83	11,965,145	-0.17(-0.44%)
Dec 20, 2016	38.96	39.11	38.80	39.00	14,006,287	+0.10(+0.26%)
Dec 19, 2016	39.03	39.19	38.59	38.90	15,134,343	-0.20(-0.51%)
Dec 16, 2016	40.22	40.22	38.76	39.10	46,224,181	-1.76(-4.31%)
Dec 15, 2016	40.95	41.14	40.74	40.86	17,769,881	-0.02(-0.05%)
Dec 14, 2016	40.87	41.09	40.62	40.88	25,102,025	+0.12(+0.29%)
Dec 13, 2016	40.47	41.00	40.47	40.76	12,278,492	+0.25(+0.62%)
Dec 12, 2016	40.35	40.70	40.35	40.51	10,891,491	-0.01(-0.02%)
Dec 09, 2016	40.41	40.77	40.28	40.52	11,219,098	+0.17(+0.42%)
Dec 08, 2016	40.32	40.49	40.08	40.35	10,108,874	+0.03(+0.07%)
Dec 07, 2016	39.50	40.37	39.49	40.32	15,170,645	+0.85(+2.15%)
Dec 06, 2016	39.01	39.48	38.88	39.47	13,524,007	+0.50(+1.28%)
Dec 05, 2016	38.60	39.11	38.54	38.97	13,681,522	+0.47(+1.22%)
Dec 02, 2016	38.46	38.83	37.64	38.50	19,120,264	-0.20(-0.52%)

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.