Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2015	39.95	40.01	39.46	39.71	12,443,502	-0.23(-0.58%)
Jul 31, 2015	39.76	40.12	39.70	39.94	13,706,065	+0.29(+0.73%)
Jul 30, 2015	40.03	40.10	39.54	39.65	13,634,217	-0.14(-0.35%)
Jul 29, 2015	39.37	39.87	39.26	39.79	13,016,410	+0.51(+1.30%)
Jul 28, 2015	38.79	39.37	38.44	39.28	14,289,205	+0.77(+2.00%)
Jul 27, 2015	38.72	38.82	38.47	38.51	15,756,829	-0.49(-1.26%)
Jul 24, 2015	39.10	39.17	38.80	39.00	12,030,320	+0.00(+0.00%)
Jul 23, 2015	39.55	39.60	38.96	39.00	18,083,839	-0.42(-1.07%)
Jul 22, 2015	39.36	39.67	39.25	39.42	16,796,982	-0.15(-0.38%)
Jul 21, 2015	39.76	39.99	39.39	39.57	14,678,796	-0.36(-0.90%)
Jul 20, 2015	40.36	40.39	39.87	39.93	17,488,145	-0.47(-1.16%)
Jul 17, 2015	40.75	40.86	40.16	40.40	14,574,365	-0.56(-1.37%)
Jul 16, 2015	41.02	41.02	40.56	40.96	14,861,034	+0.17(+0.42%)
Jul 15, 2015	40.63	40.92	40.63	40.79	9,326,667	+0.01(+0.02%)
Jul 14, 2015	40.81	40.90	40.58	40.78	9,298,777	-0.02(-0.05%)
Jul 13, 2015	40.52	40.86	40.38	40.80	10,716,991	+0.44(+1.09%)
Jul 10, 2015	40.56	40.65	40.21	40.36	10,470,907	+0.18(+0.45%)
Jul 09, 2015	40.24	40.48	40.15	40.18	13,348,171	+0.41(+1.03%)
Jul 08, 2015	39.90	40.24	39.70	39.77	14,598,700	-0.39(-0.97%)
Jul 07, 2015	40.04	40.27	39.84	40.16	16,437,099	+0.01(+0.02%)
Jul 06, 2015	39.93	40.29	39.77	40.15	12,433,917	-0.21(-0.52%)
Jul 02, 2015	40.38	40.36	40.36	40.36	11,644,100	+0.12(+0.30%)
Jul 01, 2015	40.61	40.70	39.93	40.24	13,948,619	-0.06(-0.15%)
Jun 30, 2015	40.60	40.75	40.11	40.30	16,691,538	-0.12(-0.30%)
Jun 29, 2015	40.63	40.90	40.38	40.42	18,195,515	-0.57(-1.39%)
Jun 26, 2015	41.10	41.37	40.97	40.99	39,687,270	-0.07(-0.17%)
Jun 25, 2015	41.24	41.47	41.05	41.06	13,547,448	-0.14(-0.34%)
Jun 24, 2015	41.54	41.77	41.20	41.20	17,768,233	-0.51(-1.22%)
Jun 23, 2015	41.94	42.00	41.48	41.71	17,392,880	+0.22(+0.53%)
Jun 22, 2015	41.80	41.96	41.46	41.49	22,367,621	-0.10(-0.24%)
Jun 19, 2015	42.90	43.10	41.56	41.59	37,430,200	-1.15(-2.69%)
Jun 18, 2015	41.91	42.98	40.97	42.74	79,131,114	-2.17(-4.83%)
Jun 17, 2015	44.86	45.24	44.37	44.91	27,020,605	+0.27(+0.60%)
Jun 16, 2015	43.91	44.88	43.76	44.64	18,269,291	+0.92(+2.10%)
Jun 15, 2015	43.90	43.99	43.41	43.72	16,727,686	-0.62(-1.40%)
Jun 12, 2015	43.98	44.39	43.90	44.34	11,742,306	+0.06(+0.14%)
Jun 11, 2015	44.17	44.42	44.03	44.28	12,519,260	+0.34(+0.77%)
Jun 10, 2015	43.28	44.05	43.06	43.94	15,518,011	+0.87(+2.02%)
Jun 09, 2015	43.35	43.37	42.82	43.07	7,633,180	-0.03(-0.07%)
Jun 08, 2015	43.81	43.89	43.08	43.10	9,112,216	-0.71(-1.62%)
Jun 05, 2015	43.83	44.02	43.49	43.81	12,850,735	+0.04(+0.09%)
Jun 04, 2015	43.74	44.11	43.51	43.77	13,783,142	-0.20(-0.45%)
Jun 03, 2015	43.74	44.09	43.59	43.97	9,220,901	+0.27(+0.62%)
Jun 02, 2015	43.51	44.01	43.14	43.70	8,275,894	-0.09(-0.21%)
Jun 01, 2015	43.84	44.06	43.64	43.79	9,763,923	+0.30(+0.69%)
May 29, 2015	43.79	43.84	43.36	43.49	10,358,719	-0.37(-0.84%)
May 28, 2015	44.08	44.25	43.64	43.86	7,273,163	-0.28(-0.63%)
May 27, 2015	43.54	44.25	43.41	44.14	11,096,773	+0.81(+1.87%)
May 26, 2015	43.74	43.83	43.15	43.33	10,440,343	-0.60(-1.37%)
May 22, 2015	44.20	43.93	43.93	43.93	7,484,300	-0.35(-0.79%)
May 21, 2015	44.22	44.45	43.95	44.28	8,036,392	-0.01(-0.02%)
May 20, 2015	44.22	44.60	44.09	44.29	9,051,727	-0.03(-0.07%)
May 19, 2015	44.42	44.46	44.16	44.32	8,639,951	+0.08(+0.18%)
May 18, 2015	43.94	44.41	43.88	44.24	6,070,949	+0.09(+0.20%)
May 15, 2015	44.41	44.44	43.94	44.15	9,369,535	-0.23(-0.52%)
May 14, 2015	44.11	44.40	44.00	44.38	7,292,755	+0.59(+1.35%)
May 13, 2015	43.76	44.07	43.62	43.79	7,450,510	+0.22(+0.50%)
May 12, 2015	43.65	43.69	43.28	43.57	8,515,835	-0.27(-0.62%)
May 11, 2015	43.97	44.20	43.60	43.84	7,429,355	-0.17(-0.39%)
May 08, 2015	43.83	44.24	43.69	44.01	9,582,856	+0.53(+1.22%)
May 07, 2015	43.17	43.66	43.02	43.48	8,787,086	+0.22(+0.51%)
May 06, 2015	44.20	44.24	43.00	43.26	12,732,068	-0.66(-1.50%)
May 05, 2015	44.47	44.62	43.89	43.92	11,410,732	-0.67(-1.50%)
May 04, 2015	44.55	44.85	44.24	44.59	9,168,246	+0.22(+0.50%)
May 01, 2015	43.44	44.38	43.44	44.37	11,941,981	+0.75(+1.72%)
Apr 30, 2015	44.05	44.41	43.51	43.62	20,196,267	-1.11(-2.48%)
Apr 29, 2015	44.40	44.90	43.68	44.73	36,605,198	+0.23(+0.52%)
Apr 28, 2015	43.71	44.58	43.45	44.50	18,287,732	+0.89(+2.04%)
Apr 27, 2015	43.10	43.95	43.07	43.61	12,916,010	+0.53(+1.23%)
Apr 24, 2015	43.41	43.58	42.75	43.08	17,767,086	-0.31(-0.71%)
Apr 23, 2015	43.51	43.63	42.99	43.39	11,310,989	-0.16(-0.37%)
Apr 22, 2015	43.51	43.75	43.34	43.55	7,343,916	+0.13(+0.30%)
Apr 21, 2015	43.51	43.87	43.40	43.42	9,312,916	+0.10(+0.23%)
Apr 20, 2015	43.31	43.81	43.25	43.32	10,426,440	+0.32(+0.74%)
Apr 17, 2015	43.06	43.40	42.86	43.00	12,473,535	-0.46(-1.06%)
Apr 16, 2015	43.69	43.96	43.25	43.46	11,960,843	-0.53(-1.20%)
Apr 15, 2015	42.95	44.19	42.83	43.99	18,188,729	+1.26(+2.95%)
Apr 14, 2015	43.04	43.06	42.51	42.73	10,510,451	-0.35(-0.81%)
Apr 13, 2015	43.55	43.79	43.03	43.08	10,943,399	-0.43(-0.99%)
Apr 10, 2015	43.08	43.89	43.08	43.51	12,542,826	+0.31(+0.72%)
Apr 09, 2015	42.97	43.31	42.74	43.20	9,399,527	+0.09(+0.21%)
Apr 08, 2015	42.85	43.34	42.85	43.11	6,947,138	+0.15(+0.35%)
Apr 07, 2015	42.99	43.48	42.94	42.96	8,075,376	+0.00(+0.00%)
Apr 06, 2015	42.28	43.10	42.21	42.96	9,766,515	+0.34(+0.80%)
Apr 02, 2015	42.99	42.62	42.62	42.62	11,183,900	-0.32(-0.75%)
Apr 01, 2015	42.99	43.12	42.72	42.94	12,050,921	-0.21(-0.49%)
Mar 31, 2015	43.31	43.57	43.13	43.15	13,264,196	-0.29(-0.67%)
Mar 30, 2015	43.23	43.63	43.12	43.44	12,730,145	+0.80(+1.88%)
Mar 27, 2015	42.93	43.12	42.42	42.64	18,030,789	-0.35(-0.81%)
Mar 26, 2015	42.78	43.23	42.46	42.99	14,064,718	+0.06(+0.14%)
Mar 25, 2015	43.68	43.75	42.93	42.93	17,490,793	-0.78(-1.78%)
Mar 24, 2015	44.33	44.50	43.71	43.71	14,913,305	-0.54(-1.22%)
Mar 23, 2015	44.34	44.62	44.16	44.25	10,749,082	-0.16(-0.36%)
Mar 20, 2015	44.13	44.73	44.06	44.41	20,724,698	+0.25(+0.57%)
Mar 19, 2015	44.00	44.49	44.00	44.16	15,729,627	+0.03(+0.07%)
Mar 18, 2015	44.30	44.94	43.35	44.13	37,897,016	+1.26(+2.94%)
Mar 17, 2015	43.11	43.34	42.86	42.87	21,498,487	-0.54(-1.24%)
Mar 16, 2015	42.82	43.53	42.74	43.41	17,420,070	+1.03(+2.43%)
Mar 13, 2015	41.54	42.47	41.51	42.38	18,405,393	+0.76(+1.83%)
Mar 12, 2015	41.46	41.76	41.27	41.62	13,716,729	+0.15(+0.36%)
Mar 11, 2015	41.93	42.16	41.41	41.47	11,108,839	-0.35(-0.84%)
Mar 10, 2015	42.24	42.55	41.78	41.82	13,960,496	-0.87(-2.04%)
Mar 09, 2015	42.25	42.79	42.19	42.69	11,474,174	+0.31(+0.73%)
Mar 06, 2015	43.61	43.61	42.30	42.38	15,086,633	-1.42(-3.24%)
Mar 05, 2015	43.66	43.89	43.26	43.80	10,983,546	+0.19(+0.44%)
Mar 04, 2015	43.20	43.66	42.83	43.61	14,697,648	+0.23(+0.53%)
Mar 03, 2015	43.83	43.88	43.37	43.38	10,058,739	-0.65(-1.48%)
Mar 02, 2015	43.81	44.04	43.48	44.03	11,090,935	+0.21(+0.48%)
Feb 27, 2015	43.77	44.11	43.68	43.82	9,549,531	-0.07(-0.16%)
Feb 26, 2015	43.80	44.15	43.71	43.89	8,519,163	+0.16(+0.37%)
Feb 25, 2015	43.83	44.09	43.38	43.73	11,785,439	-0.15(-0.34%)
Feb 24, 2015	43.79	43.96	43.38	43.88	10,516,544	+0.10(+0.23%)
Feb 23, 2015	43.46	43.88	43.30	43.78	10,995,463	+0.01(+0.02%)
Feb 20, 2015	44.06	44.09	43.46	43.77	14,731,155	-0.34(-0.77%)
Feb 19, 2015	44.13	44.37	44.00	44.11	8,465,711	+0.01(+0.02%)
Feb 18, 2015	43.71	44.11	43.65	44.10	8,661,050	+0.26(+0.59%)
Feb 17, 2015	43.67	43.90	43.54	43.84	10,119,007	-0.09(-0.20%)
Feb 13, 2015	43.80	43.93	43.93	43.93	10,155,700	+0.04(+0.09%)
Feb 12, 2015	43.48	44.06	43.41	43.89	12,519,731	+0.53(+1.22%)
Feb 11, 2015	43.96	44.00	43.08	43.36	12,836,944	-0.63(-1.43%)
Feb 10, 2015	43.79	44.06	43.56	43.99	12,714,760	+0.59(+1.36%)
Feb 09, 2015	42.63	43.63	42.63	43.40	12,705,938	+0.42(+0.98%)
Feb 06, 2015	43.26	43.47	42.88	42.98	9,522,111	-0.18(-0.42%)
Feb 05, 2015	42.50	43.24	42.50	43.16	9,630,270	+0.74(+1.74%)
Feb 04, 2015	42.97	43.16	42.32	42.42	12,904,314	-0.62(-1.44%)
Feb 03, 2015	42.94	43.14	42.53	43.04	12,657,079	+0.36(+0.84%)
Feb 02, 2015	42.21	42.71	41.56	42.68	16,889,510	+0.79(+1.89%)
Jan 30, 2015	42.09	42.45	41.82	41.89	22,590,037	-0.97(-2.26%)
Jan 29, 2015	42.82	43.02	42.32	42.86	12,805,032	+0.17(+0.40%)
Jan 28, 2015	43.94	43.98	42.67	42.69	15,132,525	-0.71(-1.64%)
Jan 27, 2015	43.01	43.87	42.58	43.40	14,984,938	-0.50(-1.14%)
Jan 26, 2015	44.17	44.21	43.54	43.90	12,059,503	-0.29(-0.66%)
Jan 23, 2015	43.98	44.54	43.92	44.19	14,150,264	+0.14(+0.32%)
Jan 22, 2015	43.95	45.33	43.18	44.05	17,968,924	+0.56(+1.29%)
Jan 21, 2015	43.69	43.93	43.21	43.49	15,876,539	-0.41(-0.93%)
Jan 20, 2015	43.56	44.03	43.23	43.90	16,305,648	+0.39(+0.90%)
Jan 16, 2015	42.49	43.62	42.25	43.51	17,786,705	+0.88(+2.06%)
Jan 15, 2015	43.06	43.64	42.57	42.63	13,430,625	-0.43(-1.00%)
Jan 14, 2015	42.46	43.17	42.46	43.06	12,707,442	+0.13(+0.30%)
Jan 13, 2015	43.67	43.95	42.57	42.93	12,877,161	-0.34(-0.79%)
Jan 12, 2015	43.26	43.76	42.86	43.27	16,055,672	-0.12(-0.28%)
Jan 09, 2015	43.98	44.10	43.26	43.39	15,957,540	-0.02(-0.05%)
Jan 08, 2015	43.63	43.94	43.38	43.41	17,516,877	+0.26(+0.60%)
Jan 07, 2015	43.33	43.52	43.01	43.15	13,501,664	+0.01(+0.02%)
Jan 06, 2015	44.06	44.18	42.99	43.14	19,229,461	-0.45(-1.03%)
Jan 05, 2015	44.16	44.25	43.58	43.59	18,369,405	-0.74(-1.67%)
Jan 02, 2015	45.02	45.19	43.97	44.33	15,070,165	-0.64(-1.42%)
Dec 31, 2014	45.45	44.97	44.97	44.97	13,269,200	-0.37(-0.82%)
Dec 30, 2014	45.55	45.66	45.29	45.34	9,968,027	-0.27(-0.59%)
Dec 29, 2014	46.02	46.09	45.60	45.61	9,701,392	-0.49(-1.06%)
Dec 26, 2014	46.19	46.50	46.07	46.10	6,901,457	-0.13(-0.28%)
Dec 24, 2014	46.36	46.23	46.23	46.23	10,238,200	+0.22(+0.48%)
Dec 23, 2014	45.53	46.50	45.46	46.01	14,041,888	+0.36(+0.79%)
Dec 22, 2014	45.57	46.05	45.41	45.65	21,261,774	-0.35(-0.76%)
Dec 19, 2014	45.10	46.15	44.98	46.00	41,782,191	+0.65(+1.43%)
Dec 18, 2014	43.83	45.37	43.57	45.35	54,470,599	+4.19(+10.18%)
Dec 17, 2014	41.06	41.63	40.68	41.16	18,071,230	+0.53(+1.30%)
Dec 16, 2014	40.89	41.36	40.61	40.63	16,424,281	-0.48(-1.17%)
Dec 15, 2014	41.21	41.65	40.77	41.11	22,343,075	+1.16(+2.90%)
Dec 12, 2014	40.24	40.78	39.92	39.95	14,108,178	-0.81(-1.99%)
Dec 11, 2014	41.12	41.64	40.71	40.76	12,387,680	-0.16(-0.39%)
Dec 10, 2014	41.70	41.81	40.89	40.92	12,547,606	-0.95(-2.27%)
Dec 09, 2014	40.98	41.92	40.89	41.87	13,889,834	+0.50(+1.21%)
Dec 08, 2014	41.91	42.03	41.33	41.37	12,766,459	-0.56(-1.34%)
Dec 05, 2014	42.02	42.02	41.59	41.93	8,925,269	+0.04(+0.10%)
Dec 04, 2014	42.12	42.12	41.49	41.89	9,247,301	-0.17(-0.40%)
Dec 03, 2014	41.94	42.14	41.63	42.06	10,326,752	-0.12(-0.28%)
Dec 02, 2014	41.90	42.36	41.86	42.18	9,082,799	+0.10(+0.24%)
Dec 01, 2014	42.01	42.38	42.01	42.08	10,794,870	-0.33(-0.78%)
Nov 28, 2014	41.98	42.51	41.88	42.41	11,890,061	+0.54(+1.29%)
Nov 26, 2014	41.18	41.87	41.87	41.87	11,590,000	+0.72(+1.75%)
Nov 25, 2014	41.51	41.64	41.15	41.15	12,391,909	-0.28(-0.68%)
Nov 24, 2014	41.49	41.64	41.36	41.43	9,540,980	-0.01(-0.02%)
Nov 21, 2014	41.32	41.50	41.17	41.44	12,641,407	+0.52(+1.27%)
Nov 20, 2014	40.71	41.01	40.61	40.92	9,062,196	+0.00(+0.00%)
Nov 19, 2014	41.15	41.27	40.81	40.92	9,202,426	-0.34(-0.82%)
Nov 18, 2014	41.19	41.48	41.11	41.26	9,328,176	+0.10(+0.24%)
Nov 17, 2014	40.71	41.20	40.63	41.16	11,948,074	+0.32(+0.78%)
Nov 14, 2014	40.86	41.07	40.63	40.84	11,476,467	+0.12(+0.29%)
Nov 13, 2014	40.17	40.77	39.89	40.72	11,868,470	+0.58(+1.44%)
Nov 12, 2014	40.56	40.59	40.04	40.14	10,965,147	-0.33(-0.82%)
Nov 11, 2014	40.53	40.59	40.35	40.47	7,060,994	+0.02(+0.05%)
Nov 10, 2014	39.97	40.49	39.89	40.45	11,058,074	+0.51(+1.28%)
Nov 07, 2014	39.69	39.97	39.61	39.94	13,728,462	+0.13(+0.33%)
Nov 06, 2014	39.22	39.86	39.11	39.81	11,603,443	+0.52(+1.32%)
Nov 05, 2014	39.34	39.51	39.11	39.29	12,280,284	+0.16(+0.41%)
Nov 04, 2014	38.93	39.15	38.90	39.13	12,670,998	+0.14(+0.36%)

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.