Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.91	32.91	32.53	32.77	42,888,125	-0.02(-0.06%)
Nov 27, 2015	32.92	33.00	32.67	32.79	16,119,593	-0.08(-0.24%)
Nov 25, 2015	32.36	32.87	32.87	32.87	79,383,000	+0.90(+2.82%)
Nov 24, 2015	31.38	32.15	31.21	31.97	84,012,998	+0.64(+2.04%)
Nov 23, 2015	31.42	31.69	30.99	31.33	124,636,260	-0.85(-2.64%)
Nov 20, 2015	32.58	32.59	32.08	32.18	64,599,569	-0.11(-0.34%)
Nov 19, 2015	32.79	32.97	31.95	32.29	90,712,295	-1.02(-3.06%)
Nov 18, 2015	33.08	33.43	32.93	33.31	35,949,695	+0.44(+1.34%)
Nov 17, 2015	33.20	33.46	32.88	32.87	29,691,861	-0.29(-0.87%)
Nov 16, 2015	33.29	33.41	32.85	33.16	25,622,237	-0.11(-0.33%)
Nov 13, 2015	33.34	33.68	33.14	33.27	18,065,881	-0.12(-0.36%)
Nov 12, 2015	33.61	33.70	33.36	33.39	18,000,169	-0.35(-1.04%)
Nov 11, 2015	33.92	34.21	33.65	33.74	20,503,311	-0.05(-0.15%)
Nov 10, 2015	33.83	33.97	33.61	33.79	20,968,199	+0.14(+0.42%)
Nov 09, 2015	33.79	33.86	33.38	33.65	27,004,870	-0.28(-0.83%)
Nov 06, 2015	33.92	34.05	33.34	33.93	31,249,384	-0.22(-0.64%)
Nov 05, 2015	34.23	34.29	33.99	34.15	20,491,534	+0.01(+0.03%)
Nov 04, 2015	34.92	34.97	34.09	34.14	30,876,554	-0.83(-2.37%)
Nov 03, 2015	34.99	35.04	34.65	34.97	29,538,948	-0.09(-0.26%)
Nov 02, 2015	34.17	35.25	34.15	35.06	39,499,437	+1.24(+3.67%)
Oct 30, 2015	34.77	34.90	33.73	33.82	57,128,862	-0.95(-2.73%)
Oct 29, 2015	34.25	35.90	34.16	34.77	72,026,603	-0.68(-1.92%)
Oct 28, 2015	35.23	36.07	35.02	35.45	34,862,111	+0.46(+1.31%)
Oct 27, 2015	35.01	35.45	34.65	34.99	40,077,755	+0.83(+2.43%)
Oct 26, 2015	34.00	34.37	33.83	34.16	23,290,558	+0.11(+0.32%)
Oct 23, 2015	33.46	34.35	33.23	34.05	27,534,633	+0.72(+2.16%)
Oct 22, 2015	33.58	33.64	32.89	33.33	41,366,018	-0.13(-0.39%)
Oct 21, 2015	34.17	34.34	33.03	33.46	33,194,098	-0.54(-1.59%)
Oct 20, 2015	34.65	34.69	33.76	34.00	17,491,641	-0.50(-1.45%)
Oct 19, 2015	34.41	34.54	34.09	34.50	15,780,809	+0.09(+0.26%)
Oct 16, 2015	34.35	34.44	34.00	34.41	19,202,040	+0.33(+0.97%)
Oct 15, 2015	32.93	34.14	32.93	34.08	26,383,132	+1.04(+3.15%)
Oct 14, 2015	33.04	33.57	32.94	33.04	17,728,981	+0.06(+0.18%)
Oct 13, 2015	33.18	33.64	32.82	32.98	19,446,003	-0.24(-0.72%)
Oct 12, 2015	33.23	33.44	32.90	33.22	14,839,731	-0.02(-0.06%)
Oct 09, 2015	33.06	33.58	32.92	33.24	20,406,537	+0.15(+0.45%)
Oct 08, 2015	32.90	33.24	32.54	33.09	30,068,006	-0.20(-0.60%)
Oct 07, 2015	33.10	33.47	32.35	33.29	29,635,498	+0.50(+1.52%)
Oct 06, 2015	33.40	33.60	32.42	32.79	36,589,773	-0.69(-2.06%)
Oct 05, 2015	33.45	33.88	33.00	33.48	31,996,488	+0.40(+1.21%)
Oct 02, 2015	31.97	33.11	31.50	33.08	41,704,691	+1.24(+3.89%)
Oct 01, 2015	31.30	31.87	31.10	31.84	29,950,597	+0.43(+1.37%)
Sep 30, 2015	31.45	31.57	31.05	31.41	32,109,063	+0.39(+1.26%)
Sep 29, 2015	30.71	31.44	30.66	31.02	31,036,462	+0.20(+0.65%)
Sep 28, 2015	31.70	31.80	30.64	30.82	42,581,713	-1.07(-3.36%)
Sep 25, 2015	32.96	33.10	31.65	31.89	34,523,959	-0.81(-2.48%)
Sep 24, 2015	32.36	32.88	32.07	32.70	30,464,060	+0.08(+0.25%)
Sep 23, 2015	32.22	32.81	32.19	32.62	26,123,991	+0.36(+1.12%)
Sep 22, 2015	31.98	32.33	31.84	32.26	24,287,913	-0.16(-0.49%)
Sep 21, 2015	33.10	33.33	32.24	32.42	23,705,054	-0.43(-1.31%)
Sep 18, 2015	33.08	33.43	32.84	32.85	36,750,754	-0.63(-1.88%)
Sep 17, 2015	33.17	33.96	33.13	33.48	25,334,671	+0.30(+0.90%)
Sep 16, 2015	32.98	33.28	32.71	33.18	21,409,982	+0.01(+0.03%)
Sep 15, 2015	32.95	33.35	32.81	33.17	20,923,840	+0.46(+1.41%)
Sep 14, 2015	32.94	33.04	32.58	32.71	15,585,448	-0.26(-0.79%)
Sep 11, 2015	32.57	32.99	32.35	32.97	22,379,477	+0.35(+1.07%)
Sep 10, 2015	31.99	32.77	31.94	32.62	31,311,285	+0.66(+2.07%)
Sep 09, 2015	33.00	33.03	31.87	31.96	21,397,208	-0.57(-1.75%)
Sep 08, 2015	31.83	32.57	31.83	32.53	25,972,645	+1.16(+3.70%)
Sep 04, 2015	31.45	31.37	31.37	31.37	22,563,000	-0.52(-1.63%)
Sep 03, 2015	32.27	32.42	31.76	31.89	21,587,915	-0.08(-0.25%)
Sep 02, 2015	31.93	31.97	31.38	31.97	31,423,678	+0.61(+1.95%)
Sep 01, 2015	31.46	31.87	31.19	31.36	39,136,107	-0.86(-2.67%)
Aug 31, 2015	32.71	32.72	31.96	32.22	32,024,180	-0.44(-1.35%)
Aug 28, 2015	33.30	33.36	32.50	32.66	33,491,832	-0.60(-1.80%)
Aug 27, 2015	32.78	33.62	32.67	33.26	38,592,990	+0.83(+2.56%)
Aug 26, 2015	32.08	32.55	31.35	32.43	43,644,967	+1.09(+3.48%)
Aug 25, 2015	33.20	33.22	31.32	31.34	42,299,062	-0.79(-2.46%)
Aug 24, 2015	31.97	33.25	28.47	32.13	52,258,763	-1.41(-4.20%)
Aug 21, 2015	34.24	34.56	33.54	33.54	33,488,851	-1.01(-2.92%)
Aug 20, 2015	34.92	35.13	34.55	34.55	18,764,639	-0.72(-2.04%)
Aug 19, 2015	35.37	35.49	34.96	35.27	17,835,440	-0.25(-0.70%)
Aug 18, 2015	35.39	35.60	35.28	35.52	13,343,411	+0.02(+0.06%)
Aug 17, 2015	35.11	35.53	35.00	35.50	13,881,656	+0.18(+0.51%)
Aug 14, 2015	35.37	35.50	35.04	35.32	18,067,339	-0.04(-0.11%)
Aug 13, 2015	35.38	35.62	34.92	35.36	19,540,577	-0.01(-0.03%)
Aug 12, 2015	34.87	35.20	34.71	35.37	27,984,232	+0.25(+0.71%)
Aug 11, 2015	35.21	35.24	34.94	35.12	19,234,740	-0.24(-0.68%)
Aug 10, 2015	35.21	35.47	35.13	35.36	15,619,269	+0.17(+0.48%)
Aug 07, 2015	35.17	35.30	34.87	35.19	14,653,781	+0.02(+0.06%)
Aug 06, 2015	35.96	35.98	35.03	35.17	24,471,370	-0.65(-1.81%)
Aug 05, 2015	36.07	36.17	35.78	35.82	24,247,752	-0.29(-0.80%)
Aug 04, 2015	36.22	36.22	35.82	36.11	25,731,656	-0.04(-0.11%)
Aug 03, 2015	36.29	36.30	35.90	36.15	17,096,397	+0.09(+0.25%)
Jul 31, 2015	35.91	36.46	35.87	36.06	29,004,377	+0.33(+0.92%)
Jul 30, 2015	35.68	36.00	35.39	35.73	21,501,902	-0.03(-0.08%)
Jul 29, 2015	35.48	36.13	35.44	35.76	45,343,321	+0.41(+1.16%)
Jul 28, 2015	34.94	35.47	34.40	35.35	36,670,626	+1.01(+2.94%)
Jul 27, 2015	34.17	34.40	33.88	34.34	31,323,180	+0.08(+0.23%)
Jul 24, 2015	34.63	34.72	34.15	34.26	21,428,146	-0.52(-1.50%)
Jul 23, 2015	34.99	35.00	34.62	34.78	12,718,083	-0.10(-0.29%)
Jul 22, 2015	35.06	35.20	34.76	34.88	17,623,716	-0.26(-0.74%)
Jul 21, 2015	35.24	35.34	34.88	35.14	17,657,558	-0.10(-0.28%)
Jul 20, 2015	35.13	35.37	35.09	35.24	14,772,177	+0.17(+0.48%)
Jul 17, 2015	35.01	35.08	34.92	35.07	16,775,621	-0.03(-0.09%)
Jul 16, 2015	35.14	35.20	35.03	35.10	15,311,670	+0.12(+0.34%)
Jul 15, 2015	35.02	35.12	34.90	34.98	19,466,074	-0.10(-0.29%)
Jul 14, 2015	34.76	35.15	34.71	35.08	18,496,477	+0.26(+0.75%)
Jul 13, 2015	34.52	34.85	34.49	34.82	18,226,226	+0.46(+1.34%)
Jul 10, 2015	34.24	34.44	34.15	34.36	21,146,375	+0.50(+1.48%)
Jul 09, 2015	33.85	33.97	33.73	33.86	22,109,005	+0.41(+1.23%)
Jul 08, 2015	33.55	33.73	33.39	33.45	20,209,854	-0.28(-0.83%)
Jul 07, 2015	33.34	33.84	33.15	33.73	25,852,788	+0.48(+1.44%)
Jul 06, 2015	33.30	33.64	33.08	33.25	20,992,387	-0.12(-0.36%)
Jul 02, 2015	33.74	33.37	33.37	33.37	22,627,200	-0.32(-0.95%)
Jul 01, 2015	33.56	33.86	33.41	33.69	28,218,421	+0.16(+0.48%)
Jun 30, 2015	33.79	33.79	33.33	33.53	35,018,708	-0.06(-0.18%)
Jun 29, 2015	33.73	34.12	33.53	33.59	28,839,353	-0.33(-0.97%)
Jun 26, 2015	34.17	34.29	33.87	33.92	35,670,284	-0.10(-0.29%)
Jun 25, 2015	34.21	34.34	33.92	34.02	23,024,534	-0.21(-0.61%)
Jun 24, 2015	34.34	34.52	34.23	34.23	23,080,401	-0.27(-0.78%)
Jun 23, 2015	34.41	34.59	34.34	34.50	18,451,912	+0.19(+0.55%)
Jun 22, 2015	34.34	34.50	34.28	34.31	14,040,805	+0.13(+0.38%)
Jun 19, 2015	34.23	34.51	34.18	34.18	28,878,959	-0.19(-0.55%)
Jun 18, 2015	34.08	34.51	34.05	34.37	24,510,571	+0.39(+1.15%)
Jun 17, 2015	34.05	34.18	33.85	33.98	20,993,535	-0.06(-0.18%)
Jun 16, 2015	34.06	34.10	33.81	34.04	20,668,834	+0.00(+0.00%)
Jun 15, 2015	34.06	34.12	33.86	34.04	20,932,697	-0.17(-0.50%)
Jun 12, 2015	34.30	34.46	34.10	34.21	21,685,532	-0.25(-0.73%)
Jun 11, 2015	34.32	34.57	34.26	34.46	20,155,476	+0.15(+0.44%)
Jun 10, 2015	34.08	34.43	34.04	34.31	23,673,900	+0.30(+0.88%)
Jun 09, 2015	34.05	34.13	33.89	34.01	23,211,054	+0.03(+0.09%)
Jun 08, 2015	33.97	34.15	33.92	33.98	17,669,865	-0.11(-0.32%)
Jun 05, 2015	34.19	34.28	33.93	34.09	23,067,781	-0.15(-0.44%)
Jun 04, 2015	34.20	34.56	34.11	34.24	20,659,114	-0.17(-0.49%)
Jun 03, 2015	34.55	34.66	34.28	34.41	17,201,019	-0.08(-0.23%)
Jun 02, 2015	34.64	34.66	34.35	34.49	18,666,242	-0.07(-0.20%)
Jun 01, 2015	34.77	34.92	34.53	34.56	27,551,643	-0.19(-0.55%)
May 29, 2015	34.48	34.99	34.41	34.75	50,083,281	+0.31(+0.90%)
May 28, 2015	34.46	34.53	34.27	34.44	15,817,213	+0.14(+0.41%)
May 27, 2015	34.21	34.47	34.07	34.30	22,041,415	+0.19(+0.56%)
May 26, 2015	34.18	34.34	34.03	34.11	18,862,678	-0.17(-0.50%)
May 22, 2015	34.32	34.28	34.28	34.28	12,973,500	-0.08(-0.23%)
May 21, 2015	34.23	34.49	34.21	34.36	18,112,173	+0.06(+0.17%)
May 20, 2015	34.30	34.49	34.27	34.30	15,316,889	+0.09(+0.26%)
May 19, 2015	33.87	34.39	33.84	34.21	20,853,597	+0.23(+0.68%)
May 18, 2015	33.98	34.06	33.90	33.98	24,619,161	-0.01(-0.03%)
May 15, 2015	34.00	34.05	33.92	33.99	16,886,762	+0.05(+0.15%)
May 14, 2015	33.71	33.99	33.66	33.94	17,894,337	+0.41(+1.22%)
May 13, 2015	33.77	33.80	33.47	33.53	23,762,295	-0.25(-0.74%)
May 12, 2015	33.81	33.96	33.72	33.78	17,889,918	-0.18(-0.53%)
May 11, 2015	34.09	34.26	33.94	33.96	26,469,509	-0.06(-0.18%)
May 08, 2015	33.81	34.15	33.80	34.02	20,411,756	+0.44(+1.31%)
May 07, 2015	33.44	33.75	33.33	33.58	21,508,459	+0.12(+0.36%)
May 06, 2015	33.75	33.90	33.21	33.46	26,859,481	-0.66(-1.93%)
May 05, 2015	34.37	34.43	34.01	34.12	22,382,158	-0.20(-0.58%)
May 04, 2015	34.11	34.51	34.05	34.32	23,557,837	+0.24(+0.70%)
May 01, 2015	33.86	34.21	33.86	34.08	21,543,362	+0.15(+0.44%)
Apr 30, 2015	34.11	34.22	33.71	33.93	27,709,137	-0.36(-1.05%)
Apr 29, 2015	34.17	34.46	33.95	34.29	37,545,364	-0.19(-0.55%)
Apr 28, 2015	34.74	34.88	34.15	34.48	46,166,699	-0.11(-0.32%)
Apr 27, 2015	35.34	35.46	34.42	34.59	42,486,633	-0.68(-1.93%)
Apr 24, 2015	35.20	35.40	35.05	35.27	22,801,318	-0.09(-0.25%)
Apr 23, 2015	34.89	35.40	34.82	35.36	22,705,847	+0.43(+1.23%)
Apr 22, 2015	34.82	35.09	34.80	34.93	14,549,762	+0.04(+0.11%)
Apr 21, 2015	35.10	35.40	34.80	34.89	22,065,311	-0.12(-0.34%)
Apr 20, 2015	35.04	35.24	34.94	35.01	22,402,427	-0.03(-0.09%)
Apr 17, 2015	35.00	35.07	34.78	35.04	28,714,998	-0.15(-0.43%)
Apr 16, 2015	35.07	35.29	35.02	35.19	19,579,945	-0.02(-0.06%)
Apr 15, 2015	35.40	35.47	35.12	35.21	29,576,121	+0.18(+0.51%)
Apr 14, 2015	35.05	35.31	34.91	35.03	15,981,680	-0.06(-0.17%)
Apr 13, 2015	35.35	35.53	35.01	35.09	34,303,193	-0.35(-0.99%)
Apr 10, 2015	34.92	35.47	34.90	35.44	24,353,692	+0.41(+1.17%)
Apr 09, 2015	34.64	35.06	34.38	35.03	29,283,143	+0.39(+1.13%)
Apr 08, 2015	34.51	34.83	34.42	34.64	22,974,476	+0.10(+0.29%)
Apr 07, 2015	34.63	34.89	34.51	34.54	14,331,227	+0.06(+0.17%)
Apr 06, 2015	34.42	34.81	34.23	34.48	21,480,465	+0.10(+0.29%)
Apr 02, 2015	34.42	34.38	34.38	34.38	25,111,800	+0.05(+0.15%)
Apr 01, 2015	34.84	34.84	34.11	34.33	32,242,944	-0.46(-1.32%)
Mar 31, 2015	34.89	35.13	34.76	34.79	26,506,614	-0.21(-0.60%)
Mar 30, 2015	34.60	35.22	34.55	35.00	25,512,601	+0.47(+1.36%)
Mar 27, 2015	34.44	34.60	34.23	34.53	22,840,401	+0.37(+1.08%)
Mar 26, 2015	34.11	34.40	33.95	34.16	24,826,831	-0.14(-0.41%)
Mar 25, 2015	34.61	35.00	34.27	34.30	29,205,838	-0.22(-0.64%)
Mar 24, 2015	34.94	35.00	34.50	34.52	33,162,624	-0.53(-1.51%)
Mar 23, 2015	34.51	35.45	34.49	35.05	50,805,127	+0.80(+2.34%)
Mar 20, 2015	34.13	34.47	33.98	34.25	59,160,691	+0.10(+0.29%)
Mar 19, 2015	34.28	34.38	34.07	34.15	20,437,408	-0.23(-0.67%)
Mar 18, 2015	34.03	34.50	33.75	34.38	33,132,722	+0.21(+0.61%)
Mar 17, 2015	34.12	34.30	33.94	34.17	20,632,221	-0.27(-0.78%)
Mar 16, 2015	34.08	34.56	33.96	34.44	29,046,873	+0.44(+1.29%)
Mar 13, 2015	33.92	34.00	33.70	34.00	28,080,492	+0.00(+0.00%)
Mar 12, 2015	33.81	34.06	33.78	34.00	28,177,510	+0.37(+1.10%)
Mar 11, 2015	33.98	34.10	33.63	33.63	25,613,667	-0.15(-0.44%)
Mar 10, 2015	33.83	34.13	33.67	33.78	38,277,674	-0.25(-0.73%)
Mar 09, 2015	33.87	34.18	33.66	34.03	31,171,528	+0.06(+0.18%)
Mar 06, 2015	34.25	34.46	33.75	33.97	39,924,646	-0.50(-1.45%)
Mar 05, 2015	34.73	34.81	34.40	34.47	23,450,715	-0.17(-0.49%)
Mar 04, 2015	34.49	34.77	34.26	34.64	19,386,540	+0.08(+0.23%)
Mar 03, 2015	34.75	34.89	34.41	34.56	24,044,328	-0.21(-0.60%)
Mar 02, 2015	34.32	34.80	34.06	34.77	21,352,030	+0.45(+1.31%)
Feb 27, 2015	34.44	34.66	34.29	34.32	24,388,891	-0.27(-0.78%)
Feb 26, 2015	34.47	34.72	34.38	34.59	19,889,927	-0.07(-0.20%)
Feb 25, 2015	34.25	34.79	33.93	34.66	37,218,467	+0.32(+0.93%)
Feb 24, 2015	34.22	34.34	34.08	34.34	19,357,423	-0.05(-0.15%)
Feb 23, 2015	34.11	34.52	34.06	34.39	23,134,620	-0.17(-0.49%)
Feb 20, 2015	34.27	34.58	34.10	34.56	26,285,645	+0.15(+0.44%)
Feb 19, 2015	34.33	34.47	34.11	34.41	26,658,421	-0.07(-0.20%)
Feb 18, 2015	34.58	34.57	34.24	34.48	21,626,152	-0.10(-0.29%)
Feb 17, 2015	34.54	34.84	34.47	34.58	22,865,708	-0.06(-0.17%)
Feb 13, 2015	34.70	34.64	34.64	34.64	23,389,600	-0.23(-0.66%)
Feb 12, 2015	34.28	34.97	34.23	34.87	43,655,771	+0.62(+1.81%)
Feb 11, 2015	34.00	34.51	34.00	34.25	39,443,873	+0.10(+0.29%)
Feb 10, 2015	33.48	34.22	33.41	34.15	59,420,825	+1.08(+3.27%)
Feb 09, 2015	32.98	33.36	32.85	33.07	28,153,407	-0.10(-0.30%)
Feb 06, 2015	32.96	33.42	32.73	33.17	34,979,601	+0.18(+0.55%)
Feb 05, 2015	33.04	33.20	32.60	32.99	59,430,376	+0.92(+2.87%)
Feb 04, 2015	31.97	32.27	31.72	32.07	36,672,075	+0.05(+0.16%)
Feb 03, 2015	31.84	32.16	31.46	32.02	32,985,324	+0.37(+1.17%)
Feb 02, 2015	31.44	31.65	31.02	31.65	23,141,287	+0.40(+1.28%)
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%)

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.