Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.32	41.38	40.92	41.04	13,230,848	-0.15(-0.36%)
Jul 28, 2016	41.35	41.40	40.72	41.19	17,048,636	+0.26(+0.64%)
Jul 27, 2016	41.03	41.10	40.75	40.93	9,567,033	-0.01(-0.02%)
Jul 26, 2016	41.06	41.24	40.81	40.94	11,031,902	-0.22(-0.53%)
Jul 25, 2016	40.91	41.16	40.89	41.16	8,974,388	+0.08(+0.19%)
Jul 22, 2016	41.12	41.21	40.95	41.08	10,426,334	+0.01(+0.02%)
Jul 21, 2016	41.34	41.51	40.94	41.07	11,546,306	-0.18(-0.44%)
Jul 20, 2016	41.48	41.50	41.25	41.25	11,409,678	+0.17(+0.41%)
Jul 19, 2016	41.30	41.45	41.01	41.08	12,723,033	-0.56(-1.34%)
Jul 18, 2016	41.71	41.83	41.58	41.64	8,738,905	-0.13(-0.31%)
Jul 15, 2016	41.91	41.91	41.46	41.77	11,666,312	+0.10(+0.24%)
Jul 14, 2016	41.57	41.87	41.50	41.67	9,259,846	+0.21(+0.51%)
Jul 13, 2016	41.56	41.64	41.25	41.46	9,612,577	+0.04(+0.10%)
Jul 12, 2016	41.23	41.57	41.05	41.42	13,321,022	+0.64(+1.57%)
Jul 11, 2016	40.90	41.14	40.75	40.78	12,911,973	-0.09(-0.22%)
Jul 08, 2016	40.88	41.18	40.74	40.87	14,235,589	+0.34(+0.84%)
Jul 07, 2016	40.65	40.83	40.42	40.53	11,675,634	+0.00(+0.00%)
Jul 06, 2016	40.20	40.57	40.02	40.53	12,124,296	+0.13(+0.32%)
Jul 05, 2016	40.33	40.58	40.15	40.40	12,501,386	-0.46(-1.13%)
Jul 01, 2016	40.78	40.86	40.86	40.86	11,381,600	-0.07(-0.17%)
Jun 30, 2016	40.48	41.15	40.47	40.93	20,098,968	+0.38(+0.94%)
Jun 29, 2016	39.76	40.70	39.49	40.55	23,009,741	+1.42(+3.63%)
Jun 28, 2016	38.72	39.19	38.58	39.13	14,750,851	+0.65(+1.69%)
Jun 27, 2016	38.87	38.88	38.18	38.48	22,532,550	-0.75(-1.91%)
Jun 24, 2016	39.38	39.89	39.02	39.23	44,204,510	-1.60(-3.92%)
Jun 23, 2016	40.40	40.87	40.26	40.83	15,428,983	+0.82(+2.05%)
Jun 22, 2016	40.15	40.34	39.87	40.01	12,643,366	+0.02(+0.05%)
Jun 21, 2016	39.93	40.12	39.75	39.99	20,111,116	+0.26(+0.65%)
Jun 20, 2016	39.90	40.35	39.70	39.73	17,149,197	+0.05(+0.13%)
Jun 17, 2016	39.49	39.96	38.93	39.68	34,512,377	+1.04(+2.69%)
Jun 16, 2016	38.36	38.80	38.08	38.64	17,907,585	+0.20(+0.52%)
Jun 15, 2016	38.80	38.92	38.41	38.44	14,475,556	-0.39(-1.00%)
Jun 14, 2016	38.63	38.98	38.57	38.83	12,092,135	+0.21(+0.54%)
Jun 13, 2016	38.50	38.89	38.38	38.62	13,036,197	-0.12(-0.31%)
Jun 10, 2016	38.78	38.99	38.61	38.74	10,441,707	-0.31(-0.79%)
Jun 09, 2016	39.19	39.21	38.75	39.05	12,316,133	-0.23(-0.59%)
Jun 08, 2016	39.16	39.34	38.90	39.28	11,671,047	+0.15(+0.38%)
Jun 07, 2016	39.55	39.74	39.05	39.13	20,009,408	-0.31(-0.79%)
Jun 06, 2016	39.19	39.64	39.12	39.44	16,116,913	+0.34(+0.87%)
Jun 03, 2016	38.74	39.21	38.69	39.10	20,739,974	+0.44(+1.14%)
Jun 02, 2016	38.70	39.05	38.08	38.66	51,061,805	-1.60(-3.97%)
Jun 01, 2016	40.06	40.30	39.82	40.26	9,265,901	+0.06(+0.15%)
May 31, 2016	40.01	40.22	39.95	40.20	12,567,400	+0.13(+0.32%)
May 27, 2016	39.83	40.07	40.07	40.07	8,240,600	+0.12(+0.30%)
May 26, 2016	40.11	40.20	39.92	39.95	7,573,999	-0.18(-0.45%)
May 25, 2016	40.05	40.29	40.05	40.13	7,972,174	+0.23(+0.58%)
May 24, 2016	39.42	40.08	39.25	39.90	11,329,754	+0.72(+1.84%)
May 23, 2016	39.31	39.44	39.14	39.18	8,904,799	-0.23(-0.58%)
May 20, 2016	39.08	39.58	38.95	39.41	16,153,202	+0.57(+1.47%)
May 19, 2016	39.16	39.24	38.56	38.84	15,124,376	-0.63(-1.60%)
May 18, 2016	39.59	39.80	39.16	39.47	10,379,691	-0.13(-0.33%)
May 17, 2016	39.80	40.02	39.47	39.60	9,483,701	-0.37(-0.93%)
May 16, 2016	39.77	40.10	39.46	39.97	7,797,058	+0.36(+0.91%)
May 13, 2016	39.78	40.08	39.51	39.61	9,392,633	-0.21(-0.53%)
May 12, 2016	39.89	40.03	39.59	39.82	10,006,798	+0.17(+0.43%)
May 11, 2016	39.86	40.08	39.64	39.65	7,180,106	-0.37(-0.92%)
May 10, 2016	39.58	40.06	39.58	40.02	9,290,151	+0.66(+1.68%)
May 09, 2016	39.34	39.72	39.22	39.36	7,949,374	-0.05(-0.13%)
May 06, 2016	38.97	39.42	38.97	39.41	7,587,435	+0.18(+0.46%)
May 05, 2016	39.44	39.46	39.12	39.23	8,962,693	-0.06(-0.15%)
May 04, 2016	39.39	39.57	39.13	39.29	9,046,162	-0.39(-0.98%)
May 03, 2016	40.03	40.11	39.53	39.68	11,439,557	-0.62(-1.54%)
May 02, 2016	39.90	40.43	39.83	40.30	10,454,219	+0.44(+1.10%)
Apr 29, 2016	40.17	40.17	39.37	39.86	12,883,301	-0.47(-1.17%)
Apr 28, 2016	40.36	40.97	40.17	40.33	9,233,065	-0.52(-1.27%)
Apr 27, 2016	40.51	41.00	40.51	40.85	8,742,137	+0.20(+0.49%)
Apr 26, 2016	40.82	40.85	40.43	40.65	8,365,822	-0.13(-0.32%)
Apr 25, 2016	40.59	40.83	40.47	40.78	10,876,221	+0.08(+0.20%)
Apr 22, 2016	40.79	41.43	40.67	40.70	15,003,315	-0.29(-0.71%)
Apr 21, 2016	41.03	41.30	40.88	40.99	11,954,053	-0.11(-0.27%)
Apr 20, 2016	41.19	41.39	41.08	41.10	8,481,174	+0.04(+0.10%)
Apr 19, 2016	41.41	41.49	40.97	41.06	9,884,448	-0.18(-0.44%)
Apr 18, 2016	40.84	41.25	40.80	41.24	8,849,159	+0.22(+0.54%)
Apr 15, 2016	41.12	41.38	41.02	41.02	10,340,334	-0.22(-0.53%)
Apr 14, 2016	41.31	41.46	41.18	41.24	9,150,486	-0.07(-0.17%)
Apr 13, 2016	40.82	41.39	40.63	41.31	12,751,341	+0.89(+2.20%)
Apr 12, 2016	40.31	40.52	39.99	40.42	9,245,042	+0.03(+0.07%)
Apr 11, 2016	40.59	41.08	40.38	40.39	10,399,576	+0.03(+0.07%)
Apr 08, 2016	40.13	40.54	40.13	40.36	8,011,702	+0.39(+0.98%)
Apr 07, 2016	40.59	40.59	39.81	39.97	12,838,607	-0.78(-1.91%)
Apr 06, 2016	40.40	40.79	40.19	40.75	12,516,159	+0.22(+0.54%)
Apr 05, 2016	40.85	41.06	40.46	40.53	9,111,323	-0.54(-1.31%)
Apr 04, 2016	41.15	41.28	40.90	41.07	10,243,450	-0.09(-0.22%)
Apr 01, 2016	40.68	41.22	40.62	41.16	9,574,125	+0.25(+0.61%)
Mar 31, 2016	41.13	41.24	40.80	40.91	10,196,456	-0.06(-0.15%)
Mar 30, 2016	40.96	41.11	40.85	40.97	9,803,646	+0.27(+0.66%)
Mar 29, 2016	40.41	40.80	40.37	40.70	15,159,236	+0.08(+0.20%)
Mar 28, 2016	41.11	41.11	40.55	40.62	14,646,960	-0.35(-0.85%)
Mar 24, 2016	40.60	40.97	40.97	40.97	11,956,200	+0.22(+0.54%)
Mar 23, 2016	41.30	41.35	40.57	40.75	13,666,556	-0.63(-1.52%)
Mar 22, 2016	41.32	41.75	41.19	41.38	11,970,527	-0.23(-0.55%)
Mar 21, 2016	41.42	42.00	41.37	41.61	17,274,720	+0.13(+0.31%)
Mar 18, 2016	40.87	41.49	40.65	41.48	34,354,028	+0.87(+2.14%)
Mar 17, 2016	40.15	40.96	40.07	40.61	22,161,275	+0.39(+0.97%)
Mar 16, 2016	39.55	40.95	39.53	40.22	49,080,886	+1.48(+3.82%)
Mar 15, 2016	38.35	38.87	38.13	38.74	17,469,156	+0.04(+0.10%)
Mar 14, 2016	38.91	38.94	38.55	38.70	14,704,476	-0.25(-0.64%)
Mar 11, 2016	38.45	38.97	38.28	38.95	13,143,306	+0.90(+2.37%)
Mar 10, 2016	38.77	38.77	37.51	38.05	17,621,289	-0.43(-1.12%)
Mar 09, 2016	38.43	38.61	38.12	38.48	16,785,792	+0.33(+0.87%)
Mar 08, 2016	38.11	38.45	37.94	38.15	12,384,441	-0.21(-0.55%)
Mar 07, 2016	37.54	38.45	37.52	38.36	13,011,008	+0.47(+1.24%)
Mar 04, 2016	38.00	38.16	37.77	37.89	10,638,366	+0.00(+0.00%)
Mar 03, 2016	37.61	37.91	37.40	37.89	8,832,188	+0.13(+0.34%)
Mar 02, 2016	37.76	37.89	37.43	37.76	12,791,151	-0.23(-0.61%)
Mar 01, 2016	37.15	37.99	37.04	37.99	13,030,757	+1.21(+3.29%)
Feb 29, 2016	37.00	37.33	36.62	36.78	22,277,327	-0.18(-0.49%)
Feb 26, 2016	37.43	37.65	36.84	36.96	16,548,735	-0.33(-0.88%)
Feb 25, 2016	36.79	37.30	36.50	37.29	11,565,842	+0.66(+1.80%)
Feb 24, 2016	36.09	36.73	35.77	36.63	10,976,148	+0.08(+0.22%)
Feb 23, 2016	37.11	37.11	36.38	36.55	9,417,125	-0.56(-1.51%)
Feb 22, 2016	37.11	37.49	36.90	37.11	10,109,943	+0.33(+0.90%)
Feb 19, 2016	36.52	36.79	36.42	36.78	13,203,418	+0.15(+0.41%)
Feb 18, 2016	36.71	36.87	36.40	36.63	12,866,629	+0.00(+0.00%)
Feb 17, 2016	35.97	36.77	35.97	36.63	13,186,471	+0.93(+2.61%)
Feb 16, 2016	35.76	35.91	35.42	35.70	19,675,736	+0.16(+0.45%)
Feb 12, 2016	35.24	35.54	35.54	35.54	15,837,900	+0.70(+2.01%)
Feb 11, 2016	34.59	35.11	34.47	34.84	18,889,731	-0.36(-1.02%)
Feb 10, 2016	35.42	36.13	35.14	35.20	13,368,654	+0.12(+0.34%)
Feb 09, 2016	35.13	35.61	34.62	35.08	17,819,755	-0.53(-1.49%)
Feb 08, 2016	35.13	35.70	34.47	35.61	20,118,847	-0.09(-0.25%)
Feb 05, 2016	36.13	36.24	35.37	35.70	17,312,179	-0.75(-2.06%)
Feb 04, 2016	35.70	36.54	35.66	36.45	16,925,925	+0.76(+2.13%)
Feb 03, 2016	35.56	35.79	34.94	35.69	13,855,330	+0.34(+0.96%)
Feb 02, 2016	35.85	35.94	35.25	35.35	17,404,484	-0.97(-2.67%)
Feb 01, 2016	35.90	36.54	35.85	36.32	14,143,998	+0.01(+0.03%)
Jan 29, 2016	35.65	36.31	35.51	36.31	19,059,281	+0.98(+2.77%)
Jan 28, 2016	35.17	35.54	34.94	35.33	15,459,259	+0.42(+1.20%)
Jan 27, 2016	35.03	35.55	34.73	34.91	20,567,412	-0.32(-0.91%)
Jan 26, 2016	34.32	35.23	34.12	35.23	19,729,566	+0.89(+2.59%)
Jan 25, 2016	34.58	34.94	34.30	34.34	16,793,613	-0.46(-1.32%)
Jan 22, 2016	34.55	34.99	34.53	34.80	15,892,665	+0.68(+1.99%)
Jan 21, 2016	33.91	34.56	33.59	34.12	20,374,772	+0.18(+0.53%)
Jan 20, 2016	33.88	34.23	33.13	33.94	25,277,716	-0.61(-1.77%)
Jan 19, 2016	34.54	34.75	34.24	34.55	21,423,142	+0.43(+1.26%)
Jan 15, 2016	33.80	34.12	34.12	34.12	25,425,000	-0.67(-1.93%)
Jan 14, 2016	34.19	35.09	34.01	34.79	19,523,417	+0.71(+2.08%)
Jan 13, 2016	35.19	35.40	33.87	34.08	28,322,773	-1.29(-3.65%)
Jan 12, 2016	35.32	35.55	34.99	35.37	18,457,138	+0.43(+1.23%)
Jan 11, 2016	34.75	35.12	34.52	34.94	18,726,561	+0.29(+0.84%)
Jan 08, 2016	35.13	35.28	34.61	34.65	21,962,204	-0.39(-1.11%)
Jan 07, 2016	35.25	35.68	34.88	35.04	22,590,403	-0.78(-2.18%)
Jan 06, 2016	35.50	36.13	35.36	35.82	18,164,654	+0.18(+0.51%)
Jan 05, 2016	35.86	36.12	35.49	35.64	25,328,141	-0.11(-0.31%)
Jan 04, 2016	36.01	36.01	35.36	35.75	18,784,386	-0.78(-2.14%)
Dec 31, 2015	36.84	36.53	36.53	36.53	10,332,400	-0.39(-1.06%)
Dec 30, 2015	37.08	37.16	36.83	36.92	9,584,554	-0.12(-0.32%)
Dec 29, 2015	37.02	37.21	36.98	37.04	10,708,638	+0.25(+0.68%)
Dec 28, 2015	36.83	36.86	36.47	36.79	10,921,929	-0.22(-0.59%)
Dec 24, 2015	36.73	37.01	37.01	37.01	4,953,900	+0.08(+0.22%)
Dec 23, 2015	36.66	37.22	36.65	36.93	12,831,621	+0.34(+0.93%)
Dec 22, 2015	36.39	36.71	36.25	36.59	13,924,822	+0.17(+0.47%)
Dec 21, 2015	36.72	36.84	36.10	36.42	15,042,213	+0.07(+0.19%)
Dec 18, 2015	36.89	37.08	36.31	36.35	28,726,814	-0.58(-1.57%)
Dec 17, 2015	38.09	38.20	36.54	36.93	42,878,439	-1.98(-5.09%)
Dec 16, 2015	38.67	39.14	38.35	38.91	23,448,808	+0.70(+1.83%)
Dec 15, 2015	38.10	38.53	37.95	38.21	19,263,432	+0.56(+1.49%)
Dec 14, 2015	37.15	37.68	36.85	37.65	20,134,909	+0.44(+1.18%)
Dec 11, 2015	37.62	37.85	37.03	37.21	20,346,816	-0.98(-2.57%)
Dec 10, 2015	38.61	38.82	38.11	38.19	18,358,278	-0.39(-1.01%)
Dec 09, 2015	38.63	39.35	38.33	38.58	17,515,646	-0.15(-0.39%)
Dec 08, 2015	38.29	38.87	38.26	38.73	15,219,174	-0.09(-0.23%)
Dec 07, 2015	39.16	39.24	38.50	38.82	13,798,471	-0.34(-0.87%)
Dec 04, 2015	38.02	39.24	37.88	39.16	18,206,591	+1.35(+3.57%)
Dec 03, 2015	38.96	38.96	37.75	37.81	20,322,432	-0.89(-2.30%)
Dec 02, 2015	39.15	39.39	38.65	38.70	13,694,239	-0.53(-1.35%)
Dec 01, 2015	39.09	39.28	38.91	39.23	12,717,006	+0.26(+0.67%)
Nov 30, 2015	39.11	39.29	38.97	38.97	18,939,685	-0.21(-0.54%)
Nov 27, 2015	39.14	39.34	39.08	39.18	6,869,874	-0.08(-0.20%)
Nov 25, 2015	39.47	39.26	39.26	39.26	8,014,700	-0.20(-0.51%)
Nov 24, 2015	38.78	39.62	38.78	39.46	13,766,246	+0.32(+0.82%)
Nov 23, 2015	39.44	39.53	39.05	39.14	9,111,899	-0.20(-0.51%)
Nov 20, 2015	39.25	39.58	39.20	39.34	12,023,190	+0.32(+0.82%)
Nov 19, 2015	38.67	39.32	38.62	39.02	12,305,810	+0.32(+0.83%)
Nov 18, 2015	38.19	38.73	38.15	38.70	11,958,895	+0.57(+1.49%)
Nov 17, 2015	38.23	38.51	37.97	38.13	14,819,972	+0.01(+0.03%)
Nov 16, 2015	37.69	38.39	37.56	38.12	16,713,817	+0.82(+2.20%)
Nov 13, 2015	38.48	38.60	37.22	37.30	23,987,579	-1.33(-3.44%)
Nov 12, 2015	38.65	39.10	38.51	38.63	14,589,012	-0.41(-1.05%)
Nov 11, 2015	39.24	39.60	38.98	39.04	18,861,512	-0.88(-2.20%)
Nov 10, 2015	39.83	40.17	39.79	39.92	11,294,021	-0.18(-0.45%)
Nov 09, 2015	40.41	40.50	39.78	40.10	14,604,873	-0.52(-1.28%)
Nov 06, 2015	40.32	40.64	40.13	40.62	16,481,837	+0.27(+0.67%)
Nov 05, 2015	40.16	40.60	40.15	40.35	16,357,995	-0.13(-0.32%)
Nov 04, 2015	40.35	40.57	40.06	40.48	16,863,043	+0.28(+0.70%)
Nov 03, 2015	39.69	40.27	39.58	40.20	17,153,098	+0.45(+1.13%)
Nov 02, 2015	39.05	39.78	38.90	39.75	19,789,618	+0.91(+2.34%)
Oct 30, 2015	38.92	39.04	38.50	38.84	16,471,536	-0.02(-0.05%)
Oct 29, 2015	38.53	38.91	38.53	38.86	11,432,860	-0.02(-0.05%)
Oct 28, 2015	38.63	38.89	38.39	38.88	14,020,019	+0.54(+1.41%)
Oct 27, 2015	38.33	38.45	38.04	38.34	14,110,454	-0.03(-0.08%)
Oct 26, 2015	37.94	38.62	37.94	38.37	12,330,620	+0.30(+0.79%)
Oct 23, 2015	38.12	38.16	37.79	38.07	16,469,067	+0.28(+0.74%)
Oct 22, 2015	36.85	37.86	36.85	37.79	14,701,321	+1.17(+3.19%)
Oct 21, 2015	36.98	37.12	36.57	36.62	11,072,051	-0.24(-0.65%)
Oct 20, 2015	36.62	37.00	36.62	36.86	13,678,087	-0.01(-0.03%)
Oct 19, 2015	36.86	37.10	36.57	36.87	18,100,494	-0.50(-1.34%)
Oct 16, 2015	37.80	37.80	37.14	37.37	19,694,671	-0.18(-0.48%)
Oct 15, 2015	37.55	37.67	37.26	37.55	12,205,516	+0.29(+0.78%)
Oct 14, 2015	37.17	37.58	37.14	37.26	14,069,098	-0.56(-1.48%)
Oct 13, 2015	37.91	38.20	37.74	37.82	11,575,527	-0.22(-0.58%)
Oct 12, 2015	37.92	38.12	37.69	38.04	11,022,515	-0.06(-0.16%)
Oct 09, 2015	37.98	38.20	37.66	38.10	14,656,414	+0.21(+0.55%)
Oct 08, 2015	37.39	37.99	37.34	37.89	13,247,649	+0.23(+0.61%)
Oct 07, 2015	37.75	37.98	37.35	37.66	16,369,772	-0.07(-0.19%)
Oct 06, 2015	37.52	37.85	37.51	37.73	12,427,167	+0.14(+0.37%)
Oct 05, 2015	37.26	37.73	37.02	37.59	12,741,707	+0.70(+1.90%)
Oct 02, 2015	35.71	36.91	35.64	36.89	18,772,805	+0.65(+1.79%)
Oct 01, 2015	36.23	36.42	35.85	36.24	18,331,287	+0.12(+0.33%)
Sep 30, 2015	35.89	36.19	35.78	36.12	16,214,786	+0.61(+1.72%)
Sep 29, 2015	35.31	35.66	35.24	35.51	19,785,913	+0.07(+0.20%)
Sep 28, 2015	35.72	36.14	35.40	35.44	21,742,435	-0.61(-1.69%)
Sep 25, 2015	36.20	36.32	35.91	36.05	19,386,998	-0.01(-0.03%)
Sep 24, 2015	35.85	36.23	35.39	36.06	18,059,542	+0.07(+0.19%)
Sep 23, 2015	36.19	36.22	35.83	35.99	16,991,591	-0.20(-0.55%)
Sep 22, 2015	36.34	36.49	35.97	36.19	19,979,673	-0.64(-1.74%)
Sep 21, 2015	36.60	37.06	36.42	36.83	14,964,384	+0.45(+1.24%)
Sep 18, 2015	36.29	36.98	36.26	36.38	34,919,765	-0.36(-0.98%)
Sep 17, 2015	38.27	37.67	36.50	36.74	37,298,732	-1.53(-4.00%)
Sep 16, 2015	38.26	38.52	37.93	38.27	19,558,100	+0.28(+0.74%)
Sep 15, 2015	37.77	38.18	37.43	37.99	14,876,773	+0.43(+1.14%)
Sep 14, 2015	37.81	37.94	37.37	37.56	15,021,459	-0.36(-0.95%)
Sep 11, 2015	37.45	37.96	37.40	37.92	12,948,612	+0.31(+0.82%)
Sep 10, 2015	37.03	37.94	37.03	37.61	16,930,643	+0.52(+1.40%)
Sep 09, 2015	37.90	38.18	37.01	37.09	14,710,188	-0.59(-1.57%)
Sep 08, 2015	36.73	37.82	36.73	37.68	18,949,464	+1.41(+3.89%)
Sep 04, 2015	36.35	36.27	36.27	36.27	13,147,900	-0.63(-1.71%)
Sep 03, 2015	36.81	37.27	36.77	36.90	11,787,777	+0.15(+0.41%)
Sep 02, 2015	36.37	36.75	36.11	36.75	15,049,271	+0.74(+2.05%)
Sep 01, 2015	36.33	36.55	35.89	36.01	19,947,424	-1.08(-2.91%)
Aug 31, 2015	37.16	37.51	36.93	37.09	15,352,750	-0.37(-0.99%)
Aug 28, 2015	36.86	37.49	36.78	37.46	21,559,081	+0.64(+1.74%)
Aug 27, 2015	37.35	37.51	36.01	36.82	28,218,161	-0.09(-0.24%)
Aug 26, 2015	36.03	37.02	35.60	36.91	20,554,291	+1.46(+4.12%)
Aug 25, 2015	36.97	37.21	35.38	35.45	21,391,562	-0.63(-1.75%)
Aug 24, 2015	35.73	37.06	35.14	36.08	32,521,380	-1.47(-3.91%)
Aug 21, 2015	38.32	38.77	37.55	37.55	19,411,349	-1.08(-2.80%)
Aug 20, 2015	39.19	39.50	38.60	38.63	13,071,171	-0.90(-2.28%)
Aug 19, 2015	39.70	39.94	39.31	39.53	11,112,865	-0.30(-0.75%)
Aug 18, 2015	39.52	40.03	39.51	39.83	9,950,594	+0.11(+0.28%)
Aug 17, 2015	39.41	39.72	39.09	39.72	7,631,157	+0.31(+0.79%)
Aug 14, 2015	39.33	39.50	39.33	39.41	7,184,959	+0.10(+0.25%)
Aug 13, 2015	39.22	39.56	38.99	39.31	7,785,664	+0.03(+0.08%)
Aug 12, 2015	38.74	39.36	38.50	39.28	11,150,861	+0.11(+0.28%)
Aug 11, 2015	39.53	39.68	39.02	39.17	10,600,501	-0.72(-1.80%)
Aug 10, 2015	39.76	40.04	39.70	39.89	9,525,807	+0.33(+0.83%)
Aug 07, 2015	39.36	39.69	39.23	39.56	10,655,096	+0.24(+0.61%)
Aug 06, 2015	39.63	39.84	39.15	39.32	10,613,026	-0.32(-0.81%)
Aug 05, 2015	39.90	40.02	39.63	39.64	11,981,711	-0.02(-0.05%)
Aug 04, 2015	39.59	40.00	39.53	39.66	9,695,236	-0.05(-0.13%)

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.