Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.64	35.70	35.35	35.70	16,003,652	+0.10(+0.28%)
Sep 28, 2017	35.27	35.78	35.22	35.60	18,062,330	+0.15(+0.42%)
Sep 27, 2017		35.53		35.45	14,708,470	+0.15(+0.42%)
Sep 26, 2017	35.51	35.65	35.24	35.30	17,559,784	-0.21(-0.59%)
Sep 25, 2017	35.90	36.03	35.44	35.51	22,181,960	-0.45(-1.25%)
Sep 22, 2017	36.10	36.12	35.77	35.96	14,605,376	-0.01(-0.03%)
Sep 21, 2017	36.06	36.19	35.91	35.97	15,731,081	-0.02(-0.06%)
Sep 20, 2017	35.93	36.21	35.81	35.99	25,679,412	+0.54(+1.52%)
Sep 19, 2017	35.66	35.66	35.35	35.45	15,692,147	-0.10(-0.28%)
Sep 18, 2017	35.38	35.55	35.21	35.55	16,936,220	+0.19(+0.54%)
Sep 15, 2017	35.60	35.72	35.24	35.36	28,871,059	-0.37(-1.04%)
Sep 14, 2017	35.05	35.84	35.00	35.73	27,426,669	+0.67(+1.91%)
Sep 13, 2017	35.26	35.43	34.97	35.06	20,982,352	-0.31(-0.88%)
Sep 12, 2017	34.38	35.75	34.36	35.37	37,256,489	+1.05(+3.06%)
Sep 11, 2017	34.09	34.34	33.98	34.32	16,379,298	+0.22(+0.65%)
Sep 08, 2017	33.95	34.25	33.80	34.10	15,442,446	+0.11(+0.32%)
Sep 07, 2017	34.04	34.13	33.81	33.99	17,867,050	+0.00(+0.00%)
Sep 06, 2017	33.95	34.11	33.91	33.99	13,212,295	+0.19(+0.56%)
Sep 05, 2017	33.88	34.17	33.75	33.80	14,296,598	-0.16(-0.47%)
Sep 01, 2017	33.94	34.13	33.82	33.96	18,179,055	+0.04(+0.12%)
Aug 31, 2017	33.50	34.02	33.48	33.92	25,901,790	+0.47(+1.41%)
Aug 30, 2017	33.48	33.48	33.25	33.45	11,759,928	-0.05(-0.15%)
Aug 29, 2017	33.43	33.55	33.24	33.50	12,224,026	+0.03(+0.09%)
Aug 28, 2017	33.50	33.62	33.41	33.47	12,364,646	+0.08(+0.24%)
Aug 25, 2017	33.28	33.62	33.24	33.39	14,393,883	+0.16(+0.48%)
Aug 24, 2017	33.37	33.40	33.17	33.23	11,518,441	-0.01(-0.03%)
Aug 23, 2017	33.07	33.39	33.07	33.24	16,119,454	+0.09(+0.27%)
Aug 22, 2017	32.76	33.22	32.70	33.15	13,452,221	+0.39(+1.19%)
Aug 21, 2017	32.60	32.87	32.32	32.76	16,934,236	+0.09(+0.28%)
Aug 18, 2017	32.91	32.97	32.65	32.67	15,490,145	-0.28(-0.85%)
Aug 17, 2017	33.29	33.45	32.95	32.95	14,858,462	-0.41(-1.23%)
Aug 16, 2017	33.33	33.49	33.26	33.36	10,558,641	-0.02(-0.06%)
Aug 15, 2017	33.34	33.53	33.26	33.38	17,124,042	+0.07(+0.21%)
Aug 14, 2017	33.33	33.37	33.15	33.31	12,791,545	+0.06(+0.18%)
Aug 11, 2017	33.50	33.56	33.21	33.25	12,928,473	-0.17(-0.51%)
Aug 10, 2017	33.37	33.55	33.21	33.42	18,084,751	-0.03(-0.09%)
Aug 09, 2017	33.34	33.46	33.16	33.45	14,997,016	+0.17(+0.51%)
Aug 08, 2017	33.33	33.46	33.22	33.28	16,032,777	-0.03(-0.09%)
Aug 07, 2017	33.55	33.59	33.27	33.31	12,512,395	-0.33(-0.98%)
Aug 04, 2017		34.00	33.48	33.64	25,790,667	+0.21(+0.63%)
Aug 03, 2017	32.95	33.81	32.86	33.43	27,267,488	+0.51(+1.55%)
Aug 02, 2017	32.87	32.92	32.70	32.92	28,854,037	-0.16(-0.48%)
Aug 01, 2017	33.04	33.30	32.72	33.08	26,398,159	-0.08(-0.24%)
Jul 31, 2017	33.21	33.39	33.14	33.16	21,981,080	+0.01(+0.03%)
Jul 28, 2017	33.06	33.17	32.81	33.15	16,239,229	+0.15(+0.45%)
Jul 27, 2017	32.79	33.00	32.69	33.00	16,660,222	+0.11(+0.33%)
Jul 26, 2017	33.09	33.10	32.83	32.89	15,723,589	-0.21(-0.63%)
Jul 25, 2017	33.38	33.48	33.01	33.10	19,787,189	-0.22(-0.66%)
Jul 24, 2017	33.38	33.45	33.17	33.32	14,761,637	-0.16(-0.48%)
Jul 21, 2017	33.47	33.58	33.39	33.48	12,024,404	-0.06(-0.18%)
Jul 20, 2017	33.47	33.70	33.36	33.54	16,954,123	-0.08(-0.24%)
Jul 19, 2017	33.37	33.69	33.31	33.62	18,810,217	+0.26(+0.78%)
Jul 18, 2017	33.23	33.39	33.04	33.36	14,569,348	+0.11(+0.33%)
Jul 17, 2017	33.44	33.47	33.14	33.25	16,825,293	-0.18(-0.54%)
Jul 14, 2017	33.27	33.55	33.24	33.43	12,500,755	+0.15(+0.45%)
Jul 13, 2017	33.22	33.34	32.99	33.28	13,389,024	+0.06(+0.18%)
Jul 12, 2017	33.34	33.53	33.20	33.22	13,831,109	+0.05(+0.15%)
Jul 11, 2017	33.40	33.47	33.05	33.17	12,214,205	-0.24(-0.72%)
Jul 10, 2017	33.36	33.53	33.24	33.41	13,526,194	+0.06(+0.18%)
Jul 07, 2017	33.25	33.36	33.02	33.35	16,996,728	+0.13(+0.39%)
Jul 06, 2017	33.64	33.67	33.14	33.22	13,924,394	-0.42(-1.25%)
Jul 05, 2017	33.94	33.95	33.49	33.64	16,197,570	-0.18(-0.53%)
Jul 03, 2017	33.48	33.97	33.47	33.82	8,512,300	+0.23(+0.68%)
Jun 30, 2017	33.73	33.79	33.51	33.59	13,511,482	-0.04(-0.12%)
Jun 29, 2017		33.87	33.37	33.63	14,919,173	-0.12(-0.36%)
Jun 28, 2017	33.86	33.99	33.65	33.75	14,794,903	-0.02(-0.06%)
Jun 27, 2017	34.13	34.13	33.75	33.77	15,265,520	-0.27(-0.79%)
Jun 26, 2017	34.16	34.21	33.97	34.04	14,172,234	-0.13(-0.38%)
Jun 23, 2017	34.08	34.22	33.97	34.17	30,046,310	+0.11(+0.32%)
Jun 22, 2017	33.95	34.47	33.92	34.06	22,155,966	+0.18(+0.53%)
Jun 21, 2017	33.58	34.10	33.58	33.88	25,743,129	+0.32(+0.95%)
Jun 20, 2017	33.21	33.75	33.15	33.56	26,066,194	+0.34(+1.02%)
Jun 19, 2017	32.94	33.25	32.91	33.22	20,799,046	+0.25(+0.76%)
Jun 16, 2017	32.98	33.13	32.81	32.97	31,878,571	+0.16(+0.49%)
Jun 15, 2017	32.62	33.03	32.56	32.81	18,929,889	+0.12(+0.37%)
Jun 14, 2017	32.59	32.76	32.46	32.69	13,820,734	+0.11(+0.34%)
Jun 13, 2017	32.71	32.78	32.52	32.58	17,166,939	-0.12(-0.37%)
Jun 12, 2017	32.77	33.12	32.50	32.70	28,876,207	-0.07(-0.21%)
Jun 09, 2017	31.81	32.80	31.74	32.77	30,137,170	+1.02(+3.21%)
Jun 08, 2017		32.10	31.67	31.75	33,795,781	-0.25(-0.78%)
Jun 07, 2017	32.08	32.16	31.90	32.00	16,583,542	-0.07(-0.22%)
Jun 06, 2017	32.30	32.37	32.04	32.07	17,866,356	-0.28(-0.87%)
Jun 05, 2017	32.51	32.58	32.20	32.35	14,226,313	-0.19(-0.58%)
Jun 02, 2017	32.77	32.88	32.44	32.54	20,858,188	-0.17(-0.52%)
Jun 01, 2017	32.67	32.85	32.52	32.71	23,894,313	+0.06(+0.18%)
May 31, 2017	32.28	32.79	32.13	32.65	29,018,401	+0.52(+1.62%)
May 30, 2017	32.06	32.31	32.06	32.13	16,047,050	-0.01(-0.03%)
May 26, 2017	32.18	32.29	32.10	32.14	11,699,041	-0.02(-0.06%)
May 25, 2017	32.06	32.20	31.97	32.16	17,293,352	+0.11(+0.34%)
May 24, 2017	32.17	32.28	31.97	32.05	22,486,833	-0.09(-0.28%)
May 23, 2017	32.12	32.28	32.08	32.14	17,568,456	+0.02(+0.06%)
May 22, 2017	32.50	32.50	32.12	32.12	25,353,699	-0.34(-1.05%)
May 19, 2017	32.30	32.46	32.19	32.46	28,354,336	+0.24(+0.74%)
May 18, 2017	32.20	32.42	32.07	32.22	23,600,261	-0.01(-0.03%)
May 17, 2017	32.60	32.57	32.21	32.23	28,397,782	-0.37(-1.13%)
May 16, 2017	32.56	32.80	32.39	32.60	40,263,279	-0.52(-1.57%)
May 15, 2017	32.97	33.18	32.80	33.12	19,478,382	+0.11(+0.33%)
May 12, 2017	32.89	33.07	32.89	33.01	17,636,786	-0.03(-0.09%)
May 11, 2017	32.99	33.14	32.85	33.04	25,067,491	+0.01(+0.03%)
May 10, 2017	33.00	33.12	32.90	33.03	33,045,403	-0.35(-1.05%)
May 09, 2017	33.45	33.59	33.35	33.38	17,103,501	-0.07(-0.21%)
May 08, 2017	33.40	33.62	33.35	33.45	23,511,940	-0.03(-0.09%)
May 05, 2017	33.44	33.47	33.23	33.48	21,821,633	+0.03(+0.09%)
May 04, 2017	33.44	33.59	33.32	33.45	25,519,330	-0.02(-0.06%)
May 03, 2017	33.48	33.59	33.30	33.47	24,815,063	-0.14(-0.42%)
May 02, 2017	33.58	33.72	32.88	33.61	40,764,289	-0.17(-0.50%)
May 01, 2017	33.89	33.99	33.77	33.78	22,685,334	-0.14(-0.41%)
Apr 28, 2017	33.88	33.94	33.75	33.92	15,979,173	+0.06(+0.18%)
Apr 27, 2017	33.96	34.02	33.77	33.86	14,832,197	+0.01(+0.03%)
Apr 26, 2017	33.86	34.03	33.85	33.85	19,814,506	+0.09(+0.27%)
Apr 25, 2017	33.82	33.96	33.71	33.76	18,743,976	+0.02(+0.06%)
Apr 24, 2017	33.98	34.03	33.65	33.74	21,288,563	+0.10(+0.30%)
Apr 21, 2017	33.64	33.73	33.47	33.64	24,243,076	-0.10(-0.30%)
Apr 20, 2017	33.63	33.87	33.48	33.74	18,348,453	+0.13(+0.39%)
Apr 19, 2017	33.85	33.91	33.55	33.61	23,913,011	-0.23(-0.68%)
Apr 18, 2017	33.76	33.88	33.66	33.84	21,151,220	-0.16(-0.47%)
Apr 17, 2017	33.90	34.05	33.82	34.00	15,145,482	+0.12(+0.35%)
Apr 13, 2017	33.88	34.02	33.82	33.88	12,865,826	-0.04(-0.12%)
Apr 12, 2017	33.88	33.99	33.71	33.92	24,689,361	-0.01(-0.03%)
Apr 11, 2017	34.02	34.08	33.74	33.93	19,123,012	-0.11(-0.32%)
Apr 10, 2017	34.13	34.22	33.97	34.04	15,989,255	-0.06(-0.18%)
Apr 07, 2017	34.09	34.25	34.04	34.10	13,973,510	-0.01(-0.03%)
Apr 06, 2017	34.14	34.35	34.06	34.11	16,285,154	-0.08(-0.23%)
Apr 05, 2017	34.33	34.52	34.15	34.19	19,280,006	-0.15(-0.44%)
Apr 04, 2017	34.18	34.50	34.05	34.34	19,282,949	+0.10(+0.29%)
Apr 03, 2017	34.11	34.35	34.10	34.24	18,088,044	+0.03(+0.09%)
Mar 31, 2017	34.21	34.38	34.16	34.21	18,611,785	-0.14(-0.41%)
Mar 30, 2017	34.19	34.44	34.15	34.35	14,993,815	+0.02(+0.06%)
Mar 29, 2017	34.16	34.45	34.11	34.33	17,281,021	+0.17(+0.50%)
Mar 28, 2017	34.06	34.26	33.97	34.16	18,337,173	-0.02(-0.06%)
Mar 27, 2017	33.74	34.31	33.74	34.18	17,886,174	+0.18(+0.53%)
Mar 24, 2017	34.27	34.27	33.94	34.00	27,118,654	-0.29(-0.85%)
Mar 23, 2017	34.32	34.56	34.23	34.29	20,283,342	-0.18(-0.52%)
Mar 22, 2017	34.30	34.54	33.99	34.47	26,117,870	+0.22(+0.64%)
Mar 21, 2017	34.48	34.61	34.18	34.25	31,387,495	-0.13(-0.38%)
Mar 20, 2017	34.40	34.50	34.32	34.38	17,490,950	+0.06(+0.17%)
Mar 17, 2017	34.46	34.58	34.27	34.32	43,392,929	-0.11(-0.32%)
Mar 16, 2017	34.57	34.63	34.25	34.43	20,698,392	-0.20(-0.58%)
Mar 15, 2017	34.22	34.71	34.18	34.63	23,035,816	+0.41(+1.20%)
Mar 14, 2017	34.02	34.33	33.98	34.22	14,765,985	+0.11(+0.32%)
Mar 13, 2017	34.14	34.15	33.91	34.11	18,963,429	+0.00(+0.00%)
Mar 10, 2017	34.14	34.32	34.00	34.11	19,179,038	+0.06(+0.18%)
Mar 09, 2017	33.88	34.14	33.78	34.05	19,163,707	+0.14(+0.41%)
Mar 08, 2017	33.91	34.10	33.72	33.91	22,647,044	-0.08(-0.24%)
Mar 07, 2017	33.87	34.20	33.75	33.99	29,203,444	-0.36(-1.05%)
Mar 06, 2017	34.33	34.47	34.09	34.35	18,190,351	-0.17(-0.49%)
Mar 03, 2017		34.65	34.36	34.52	18,837,249	+0.01(+0.03%)
Mar 02, 2017	34.46	34.75	34.42	34.51	25,571,697	+0.09(+0.26%)
Mar 01, 2017	34.27	34.53	34.05	34.42	32,269,195	+0.30(+0.88%)
Feb 28, 2017	34.10	34.26	33.91	34.12	27,480,505	-0.16(-0.47%)
Feb 27, 2017	34.23	34.46	34.16	34.28	21,830,284	+0.02(+0.06%)
Feb 24, 2017	34.17	34.35	33.99	34.26	24,711,954	+0.20(+0.59%)
Feb 23, 2017	33.70	34.12	33.58	34.06	30,476,794	+0.47(+1.40%)
Feb 22, 2017	33.57	33.75	33.25	33.59	27,207,299	-0.03(-0.09%)
Feb 21, 2017	33.57	33.80	33.48	33.62	24,089,633	+0.00(+0.00%)
Feb 17, 2017		33.62	33.62	33.62	0	+0.00(+0.00%)
Feb 16, 2017	33.45	33.88	33.22	33.62	38,330,900	+0.11(+0.33%)
Feb 15, 2017	32.78	33.58	32.69	33.51	45,574,069	+0.76(+2.32%)
Feb 14, 2017	32.53	32.77	32.35	32.75	22,962,841	+0.14(+0.43%)
Feb 13, 2017	32.44	32.69	32.44	32.61	20,620,122	+0.26(+0.80%)
Feb 10, 2017	32.41	32.45	32.23	32.35	21,907,167	-0.03(-0.09%)
Feb 09, 2017	32.14	32.54	32.23	32.38	23,816,318	+0.24(+0.75%)
Feb 08, 2017	31.92	32.35	31.92	32.14	19,159,314	+0.06(+0.19%)
Feb 07, 2017	32.32	32.35	31.94	32.08	23,511,655	-0.15(-0.47%)
Feb 06, 2017	32.00	32.33	31.94	32.23	24,531,822	+0.14(+0.44%)
Feb 03, 2017	32.05	32.24	31.92	32.09	35,991,724	+0.36(+1.13%)
Feb 02, 2017	31.47	31.73	31.32	31.73	23,371,109	+0.06(+0.19%)
Feb 01, 2017	31.51	31.69	31.26	31.67	28,475,209	-0.06(-0.19%)
Jan 31, 2017	31.01	31.93	30.93	31.73	37,426,591	+0.42(+1.34%)
Jan 30, 2017	31.47	31.50	31.06	31.31	27,436,149	-0.11(-0.35%)
Jan 27, 2017	31.47	31.54	31.26	31.42	24,054,743	+0.14(+0.45%)
Jan 26, 2017	31.40	31.47	31.20	31.28	27,183,258	-0.01(-0.03%)
Jan 25, 2017	31.36	31.52	31.11	31.29	32,166,810	+0.14(+0.45%)
Jan 24, 2017	31.40	31.46	30.90	31.15	29,624,226	-0.31(-0.99%)
Jan 23, 2017	31.68	31.82	31.44	31.46	24,760,627	-0.31(-0.98%)
Jan 20, 2017	31.72	32.12	31.66	31.77	30,159,695	+0.07(+0.22%)
Jan 19, 2017	32.06	32.09	31.53	31.70	26,140,369	-0.33(-1.03%)
Jan 18, 2017	32.09	32.28	31.95	32.03	21,469,123	-0.03(-0.09%)
Jan 17, 2017	32.35	32.38	31.78	32.06	32,103,523	-0.46(-1.41%)
Jan 13, 2017		32.52	32.52	32.52	0	-0.08(-0.25%)
Jan 12, 2017	32.53	32.62	32.30	32.60	31,760,207	-0.23(-0.70%)
Jan 11, 2017	33.37	33.54	32.40	32.83	40,435,537	-0.61(-1.82%)
Jan 10, 2017	33.59	33.65	33.32	33.44	19,397,171	-0.03(-0.09%)
Jan 09, 2017	33.43	33.67	33.38	33.47	20,454,730	-0.01(-0.03%)
Jan 06, 2017	33.66	33.70	33.34	33.48	17,474,593	-0.13(-0.39%)
Jan 05, 2017	33.37	33.69	33.12	33.61	20,003,057	+0.32(+0.96%)
Jan 04, 2017	33.13	33.35	33.03	33.29	21,465,317	+0.29(+0.88%)
Jan 03, 2017	32.70	33.00	32.59	33.00	22,190,846	+0.52(+1.60%)
Dec 30, 2016		32.48	32.48	32.48	0	-0.01(-0.03%)
Dec 29, 2016	32.39	32.62	32.37	32.49	14,066,667	+0.14(+0.43%)
Dec 28, 2016	32.50	32.69	32.34	32.35	13,938,755	-0.18(-0.55%)
Dec 27, 2016	32.57	32.72	32.48	32.53	11,220,052	+0.05(+0.15%)
Dec 23, 2016		32.48	32.48	32.48	0	+0.14(+0.43%)
Dec 22, 2016	32.29	32.43	32.05	32.34	18,613,336	-0.06(-0.19%)
Dec 21, 2016	32.73	32.93	32.33	32.40	18,739,577	-0.45(-1.37%)
Dec 20, 2016	32.78	32.88	32.57	32.85	25,072,924	+0.02(+0.06%)
Dec 19, 2016	32.76	32.97	32.72	32.83	24,929,910	-0.01(-0.03%)
Dec 16, 2016	32.88	32.94	32.52	32.84	37,585,369	+0.09(+0.27%)
Dec 15, 2016	32.63	32.96	32.60	32.75	20,877,072	-0.07(-0.21%)
Dec 14, 2016	32.92	33.30	32.64	32.82	36,309,844	-0.01(-0.03%)
Dec 13, 2016	32.81	32.88	32.56	32.83	28,286,184	+0.43(+1.33%)
Dec 12, 2016	31.70	32.65	31.66	32.40	32,255,321	+0.70(+2.21%)
Dec 09, 2016	31.11	31.92	31.09	31.70	29,350,843	+0.76(+2.46%)
Dec 08, 2016	30.84	31.10	30.51	30.94	35,478,099	-0.25(-0.80%)
Dec 07, 2016	31.33	31.33	30.61	31.19	44,032,679	-0.37(-1.17%)
Dec 06, 2016	31.65	31.70	31.43	31.56	17,705,581	-0.03(-0.09%)
Dec 05, 2016	31.74	31.77	31.39	31.59	19,246,334	-0.04(-0.13%)
Dec 02, 2016	31.54	31.73	31.36	31.63	19,007,839	+0.17(+0.54%)
Dec 01, 2016	32.25	32.25	31.40	31.46	30,606,411	-0.68(-2.12%)
Nov 30, 2016	31.98	32.37	31.75	32.14	38,517,267	+0.22(+0.69%)
Nov 29, 2016	31.85	31.97	31.61	31.92	21,641,779	+0.38(+1.20%)
Nov 28, 2016	31.69	31.83	31.50	31.54	17,713,736	-0.15(-0.47%)
Nov 25, 2016	31.60	31.74	31.55	31.69	10,452,948	+0.27(+0.86%)
Nov 23, 2016		31.42	31.42	31.42	0	+0.09(+0.29%)
Nov 22, 2016	31.93	31.99	31.05	31.33	26,434,349	-0.24(-0.76%)
Nov 21, 2016	31.51	31.69	31.49	31.57	21,845,590	+0.09(+0.29%)
Nov 18, 2016	31.95	31.95	31.44	31.48	24,156,427	-0.25(-0.79%)
Nov 17, 2016	32.01	32.12	31.68	31.73	26,090,901	-0.23(-0.72%)
Nov 16, 2016	32.20	32.33	31.93	31.96	22,640,492	-0.27(-0.84%)
Nov 15, 2016	32.76	32.76	31.88	32.23	29,613,599	-0.15(-0.46%)
Nov 14, 2016	32.85	32.90	32.13	32.38	30,530,030	-0.21(-0.64%)
Nov 11, 2016	33.22	33.34	32.19	32.59	35,803,589	-0.90(-2.69%)
Nov 10, 2016	33.32	33.83	32.85	33.49	67,269,306	+1.37(+4.27%)
Nov 09, 2016	33.01	33.37	31.50	32.12	118,713,444	+2.12(+7.07%)
Nov 08, 2016	30.13	30.45	29.96	30.00	35,406,458	-0.38(-1.25%)
Nov 07, 2016	30.23	30.44	30.08	30.38	30,854,839	+0.38(+1.27%)
Nov 04, 2016	29.91	30.37	29.90	30.00	35,028,231	+0.11(+0.37%)
Nov 03, 2016	30.70	30.70	29.83	29.89	36,328,706	-0.74(-2.42%)
Nov 02, 2016	30.99	31.04	30.36	30.63	36,076,819	-0.44(-1.42%)
Nov 01, 2016	30.94	31.72	30.75	31.07	54,350,118	-0.64(-2.02%)
Oct 31, 2016	32.04	32.04	31.61	31.71	35,941,024	-0.22(-0.69%)
Oct 28, 2016	32.52	32.56	31.88	31.93	28,508,651	-0.55(-1.69%)
Oct 27, 2016	32.58	32.81	32.37	32.48	18,252,837	+0.08(+0.25%)
Oct 26, 2016	32.28	32.60	32.15	32.40	17,102,660	+0.12(+0.37%)
Oct 25, 2016	32.02	32.37	31.99	32.28	19,336,056	+0.15(+0.47%)
Oct 24, 2016	32.30	32.36	32.05	32.13	19,586,079	-0.05(-0.16%)
Oct 21, 2016	32.42	32.45	32.18	32.18	18,834,961	-0.36(-1.11%)
Oct 20, 2016	32.49	32.74	32.49	32.54	19,292,363	-0.06(-0.18%)
Oct 19, 2016	32.75	32.85	32.49	32.60	16,363,391	-0.09(-0.28%)
Oct 18, 2016	32.74	32.87	32.61	32.69	14,823,626	+0.19(+0.58%)
Oct 17, 2016	32.58	32.71	32.48	32.50	16,923,468	-0.16(-0.49%)
Oct 14, 2016	32.73	32.90	32.66	32.66	15,569,339	-0.10(-0.31%)
Oct 13, 2016	32.57	32.90	32.52	32.76	24,181,790	-0.31(-0.94%)
Oct 12, 2016	33.14	33.24	32.94	33.07	15,138,628	-0.06(-0.18%)
Oct 11, 2016	33.56	33.57	32.94	33.13	17,330,819	-0.48(-1.43%)
Oct 10, 2016	33.65	33.84	33.57	33.61	16,383,360	+0.05(+0.15%)
Oct 07, 2016	33.70	34.00	33.42	33.56	14,819,706	-0.09(-0.27%)
Oct 06, 2016	33.78	33.80	33.47	33.65	15,948,590	-0.25(-0.74%)
Oct 05, 2016	33.73	33.98	33.68	33.90	13,945,331	+0.18(+0.53%)
Oct 04, 2016	33.61	33.90	33.51	33.72	20,901,129	+0.04(+0.12%)

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.