JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	56.24	56.35	55.72	55.98	14,364,858	-0.12(-0.21%)
Apr 29, 2014	55.73	56.30	55.57	56.10	13,437,313	+0.61(+1.10%)
Apr 28, 2014	55.63	55.70	54.68	55.49	21,385,846	-0.21(-0.38%)
Apr 25, 2014	56.31	56.35	55.64	55.70	15,939,621	-0.49(-0.87%)
Apr 24, 2014	56.07	56.26	55.61	56.19	15,359,822	+0.14(+0.25%)
Apr 23, 2014	55.80	56.12	55.56	56.05	11,353,289	+0.24(+0.43%)
Apr 22, 2014	55.04	56.08	54.94	55.81	16,171,139	+0.78(+1.42%)
Apr 21, 2014	55.26	55.41	54.99	55.03	12,369,935	-0.19(-0.34%)
Apr 17, 2014	55.34	55.22	55.22	55.22	17,955,400	-0.04(-0.07%)
Apr 16, 2014	55.00	55.35	54.69	55.26	24,817,754	+0.46(+0.84%)
Apr 15, 2014	55.09	55.64	54.35	54.80	26,686,387	-0.16(-0.29%)
Apr 14, 2014	55.85	55.94	54.48	54.96	31,035,864	-0.34(-0.61%)
Apr 11, 2014	55.18	56.01	54.55	55.30	47,248,387	-2.10(-3.66%)
Apr 10, 2014	59.35	59.39	57.38	57.40	29,881,594	-1.87(-3.16%)
Apr 09, 2014	59.10	59.45	58.49	59.27	15,236,147	+0.42(+0.71%)
Apr 08, 2014	58.80	59.02	58.25	58.85	16,909,863	-0.15(-0.25%)
Apr 07, 2014	59.69	60.00	58.84	59.00	18,648,835	-0.81(-1.35%)
Apr 04, 2014	61.02	61.06	59.80	59.81	16,966,909	-0.85(-1.40%)
Apr 03, 2014	60.65	60.80	60.28	60.66	11,909,607	+0.18(+0.30%)
Apr 02, 2014	60.37	60.77	60.20	60.48	14,010,233	-0.19(-0.31%)
Apr 01, 2014	60.95	61.29	60.37	60.67	14,576,551	-0.04(-0.07%)
Mar 31, 2014	60.83	61.01	60.60	60.71	15,189,687	+0.67(+1.12%)
Mar 28, 2014	60.21	60.59	59.68	60.04	14,708,741	+0.12(+0.20%)
Mar 27, 2014	59.94	60.55	59.02	59.92	24,583,515	+0.02(+0.03%)
Mar 26, 2014	61.24	61.40	59.89	59.90	22,463,240	-1.03(-1.69%)
Mar 25, 2014	61.11	61.48	60.56	60.93	24,022,480	-0.14(-0.23%)
Mar 24, 2014	60.37	61.19	60.35	61.07	25,775,599	+0.90(+1.50%)
Mar 21, 2014	60.96	61.20	60.00	60.17	35,151,970	+0.06(+0.10%)
Mar 20, 2014	58.36	60.49	58.13	60.11	33,712,827	+1.81(+3.10%)
Mar 19, 2014	57.99	58.93	57.89	58.30	21,448,831	+0.24(+0.41%)
Mar 18, 2014	57.82	58.16	57.62	58.06	12,505,531	+0.48(+0.83%)
Mar 17, 2014	57.21	57.70	57.05	57.58	13,576,656	+0.78(+1.37%)
Mar 14, 2014	57.11	57.53	56.62	56.80	18,635,842	-0.62(-1.08%)
Mar 13, 2014	58.00	58.34	57.19	57.42	17,181,484	-0.50(-0.86%)
Mar 12, 2014	57.70	57.96	57.42	57.92	17,931,832	-0.27(-0.46%)
Mar 11, 2014	59.42	59.45	58.13	58.19	19,411,659	-1.01(-1.71%)
Mar 10, 2014	59.14	59.48	58.87	59.20	16,505,621	-0.20(-0.34%)
Mar 07, 2014	59.35	59.80	59.07	59.40	18,615,141	+0.50(+0.85%)
Mar 06, 2014	58.51	59.09	58.40	58.90	19,419,698	+0.74(+1.27%)
Mar 05, 2014	57.48	58.29	57.36	58.16	17,668,335	+0.90(+1.57%)
Mar 04, 2014	56.95	57.36	56.64	57.26	17,155,410	+1.05(+1.87%)
Mar 03, 2014	56.30	56.42	55.69	56.21	19,150,078	-0.61(-1.07%)
Feb 28, 2014	56.57	57.45	56.39	56.82	18,599,829	+0.13(+0.23%)
Feb 27, 2014	56.78	56.89	56.14	56.69	16,275,624	-0.06(-0.11%)
Feb 26, 2014	57.37	57.38	56.22	56.75	23,661,257	-0.28(-0.49%)
Feb 25, 2014	57.90	57.98	56.92	57.03	17,673,809	-1.00(-1.72%)
Feb 24, 2014	57.82	58.23	57.61	58.03	16,151,101	+0.42(+0.73%)
Feb 21, 2014	57.59	57.84	57.37	57.61	16,790,791	+0.03(+0.05%)
Feb 20, 2014	57.53	57.97	57.27	57.58	12,446,294	+0.32(+0.56%)
Feb 19, 2014	58.36	58.54	57.22	57.26	18,656,667	-1.23(-2.10%)
Feb 18, 2014	58.02	58.65	57.90	58.49	14,983,805	+0.34(+0.58%)
Feb 14, 2014	57.89	58.15	58.15	58.15	13,067,300	+0.12(+0.21%)
Feb 13, 2014	57.07	58.10	56.96	58.03	16,605,361	+0.51(+0.89%)
Feb 12, 2014	57.34	57.71	57.16	57.52	13,437,834	+0.09(+0.16%)
Feb 11, 2014	56.61	57.57	56.58	57.43	18,729,018	+0.69(+1.22%)
Feb 10, 2014	56.77	56.92	56.39	56.74	14,706,981	+0.12(+0.21%)
Feb 07, 2014	56.65	56.93	56.26	56.62	25,065,229	+0.14(+0.25%)
Feb 06, 2014	55.35	56.55	55.20	56.48	20,814,482	+1.27(+2.30%)
Feb 05, 2014	55.10	55.45	54.58	55.21	19,490,711	+0.26(+0.47%)
Feb 04, 2014	54.72	55.35	54.60	54.95	20,691,802	+0.64(+1.18%)
Feb 03, 2014	55.50	55.95	54.20	54.31	28,544,380	-1.05(-1.90%)
Jan 31, 2014	55.50	56.11	55.18	55.36	18,201,808	-0.64(-1.14%)
Jan 30, 2014	56.07	56.39	55.63	56.00	17,005,323	+0.47(+0.85%)
Jan 29, 2014	54.96	55.87	54.85	55.53	25,432,463	-0.21(-0.38%)
Jan 28, 2014	55.39	56.34	55.24	55.74	18,021,840	+0.65(+1.18%)
Jan 27, 2014	55.08	55.79	54.69	55.09	23,928,782	+0.00(+0.00%)
Jan 24, 2014	56.00	56.36	55.09	55.09	27,111,279	-1.38(-2.44%)
Jan 23, 2014	57.09	57.10	56.21	56.47	26,106,432	-1.12(-1.94%)
Jan 22, 2014	58.33	58.33	57.42	57.59	15,432,152	-0.58(-1.00%)
Jan 21, 2014	58.09	58.44	57.58	58.17	19,514,100	+0.06(+0.10%)
Jan 17, 2014	59.21	58.11	58.11	58.11	20,997,900	-0.88(-1.49%)
Jan 16, 2014	58.79	59.82	58.74	58.99	21,682,548	-0.50(-0.84%)
Jan 15, 2014	57.74	59.65	57.74	59.49	35,185,504	+1.75(+3.03%)
Jan 14, 2014	58.30	58.57	57.56	57.74	30,257,240	+0.04(+0.07%)
Jan 13, 2014	58.51	58.67	57.53	57.70	20,607,965	-0.79(-1.35%)
Jan 10, 2014	58.67	58.76	58.17	58.49	12,704,391	-0.27(-0.46%)
Jan 09, 2014	58.98	59.00	58.33	58.76	13,240,987	-0.11(-0.19%)
Jan 08, 2014	58.54	58.91	58.30	58.87	14,618,608	+0.55(+0.94%)
Jan 07, 2014	59.29	59.43	58.11	58.32	17,823,125	-0.68(-1.15%)
Jan 06, 2014	59.16	59.47	58.83	59.00	17,541,351	+0.34(+0.58%)
Jan 03, 2014	58.29	58.95	58.21	58.66	14,220,320	+0.45(+0.77%)
Jan 02, 2014	58.31	58.50	57.97	58.21	15,613,913	-0.27(-0.46%)
Dec 31, 2013	58.20	58.48	58.48	58.48	11,017,400	+0.53(+0.91%)
Dec 30, 2013	58.14	58.27	57.71	57.95	8,803,378	-0.19(-0.33%)
Dec 27, 2013	58.17	58.35	58.06	58.14	8,944,562	-0.06(-0.10%)
Dec 26, 2013	58.35	58.46	57.92	58.20	6,676,338	-0.05(-0.09%)
Dec 24, 2013	58.07	58.29	58.04	58.25	4,532,643	+0.01(+0.02%)
Dec 23, 2013	57.97	58.39	57.80	58.24	13,930,174	+0.54(+0.94%)
Dec 20, 2013	57.27	58.00	57.20	57.70	22,001,671	+0.47(+0.82%)
Dec 19, 2013	57.10	57.54	56.82	57.23	16,755,929	-0.01(-0.02%)
Dec 18, 2013	55.84	57.27	55.40	57.24	27,673,474	+1.52(+2.73%)
Dec 17, 2013	56.66	56.66	55.66	55.72	18,317,649	-0.70(-1.24%)
Dec 16, 2013	56.36	56.94	56.33	56.42	24,344,311	+0.25(+0.45%)
Dec 13, 2013	56.39	56.56	56.03	56.17	11,465,731	-0.14(-0.25%)
Dec 12, 2013	56.00	56.60	55.91	56.31	15,307,207	+0.24(+0.43%)
Dec 11, 2013	56.53	56.77	55.96	56.07	17,833,326	-0.63(-1.11%)
Dec 10, 2013	56.49	57.07	56.35	56.70	14,449,961	+0.19(+0.34%)
Dec 09, 2013	56.29	56.53	56.09	56.51	12,668,514	+0.45(+0.80%)
Dec 06, 2013	56.57	56.76	55.62	56.06	18,661,169	+0.24(+0.43%)
Dec 05, 2013	56.71	56.74	55.75	55.82	21,313,754	-1.37(-2.40%)
Dec 04, 2013	56.44	57.47	56.21	57.19	20,287,148	+0.33(+0.58%)
Dec 03, 2013	56.89	57.22	56.14	56.86	20,423,151	-0.12(-0.21%)
Dec 02, 2013	57.10	57.75	56.90	56.98	12,456,310	-0.24(-0.42%)
Nov 29, 2013	57.58	57.85	57.20	57.22	7,128,768	-0.26(-0.45%)
Nov 27, 2013	57.58	57.83	57.33	57.48	11,238,931	+0.31(+0.54%)
Nov 26, 2013	57.63	57.96	57.17	57.17	16,219,154	-0.48(-0.83%)
Nov 25, 2013	57.50	58.14	57.41	57.65	18,643,230	+0.19(+0.33%)
Nov 22, 2013	57.25	57.52	57.06	57.46	16,734,060	+0.24(+0.42%)
Nov 21, 2013	56.28	57.40	56.28	57.22	22,821,680	+1.12(+2.00%)
Nov 20, 2013	56.43	56.44	55.77	56.10	17,675,690	-0.05(-0.09%)
Nov 19, 2013	55.97	56.64	55.78	56.15	22,919,454	+0.41(+0.74%)
Nov 18, 2013	55.49	56.00	55.30	55.74	22,206,505	+0.87(+1.59%)
Nov 15, 2013	54.27	54.96	54.19	54.87	20,530,108	+0.47(+0.86%)
Nov 14, 2013	54.26	54.50	53.70	54.40	17,615,782	+0.26(+0.48%)
Nov 13, 2013	53.52	54.20	53.15	54.14	22,094,398	+0.17(+0.31%)
Nov 12, 2013	53.93	54.08	53.60	53.97	15,936,339	-0.13(-0.24%)
Nov 11, 2013	53.91	54.15	53.70	54.10	12,055,315	+0.14(+0.26%)
Nov 08, 2013	51.83	53.97	51.80	53.96	31,186,943	+2.31(+4.47%)
Nov 07, 2013	52.13	52.34	51.58	51.65	17,333,182	-0.45(-0.86%)
Nov 06, 2013	52.26	52.34	51.83	52.10	14,008,689	+0.15(+0.29%)
Nov 05, 2013	51.85	52.13	51.66	51.95	14,306,517	-0.09(-0.17%)
Nov 04, 2013	52.74	52.76	52.00	52.04	18,890,094	-0.47(-0.90%)
Nov 01, 2013	51.45	52.71	51.30	52.51	25,796,825	+0.97(+1.88%)
Oct 31, 2013	52.65	52.71	51.54	51.54	23,679,576	-1.06(-2.02%)
Oct 30, 2013	53.00	53.24	52.50	52.60	16,123,241	-0.13(-0.25%)
Oct 29, 2013	52.83	52.99	52.25	52.73	23,338,448	+0.05(+0.09%)
Oct 28, 2013	52.89	53.09	52.50	52.68	14,777,213	-0.09(-0.17%)
Oct 25, 2013	52.16	52.91	52.07	52.77	20,889,569	+0.29(+0.55%)
Oct 24, 2013	52.84	52.89	52.11	52.48	17,740,972	-0.27(-0.51%)
Oct 23, 2013	53.31	53.36	52.72	52.75	20,981,683	-0.87(-1.62%)
Oct 22, 2013	54.65	54.68	53.62	53.62	24,745,333	-0.65(-1.20%)
Oct 21, 2013	54.27	54.85	53.89	54.27	19,430,456	-0.03(-0.06%)
Oct 18, 2013	54.26	54.58	53.80	54.30	24,805,953	+0.09(+0.17%)
Oct 17, 2013	53.79	54.29	53.61	54.21	17,779,239	+0.21(+0.39%)
Oct 16, 2013	52.61	54.05	52.58	54.00	24,780,540	+1.69(+3.23%)
Oct 15, 2013	52.91	53.04	52.18	52.31	17,511,699	-0.40(-0.76%)
Oct 14, 2013	51.94	52.84	51.76	52.71	18,872,742	+0.20(+0.38%)
Oct 11, 2013	52.96	53.35	52.16	52.51	32,498,774	-0.01(-0.02%)
Oct 10, 2013	51.84	52.56	51.38	52.52	24,270,419	+1.77(+3.49%)
Oct 09, 2013	51.17	51.34	50.25	50.75	24,700,280	-0.12(-0.24%)
Oct 08, 2013	51.83	51.96	50.84	50.87	19,466,256	-0.96(-1.85%)
Oct 07, 2013	52.29	52.36	51.83	51.83	16,090,499	-0.84(-1.59%)
Oct 04, 2013	52.07	52.68	52.01	52.67	17,407,162	+0.73(+1.41%)
Oct 03, 2013	52.00	52.20	51.50	51.94	18,586,785	-0.15(-0.29%)
Oct 02, 2013	51.32	52.45	51.29	52.09	23,758,358	+0.13(+0.25%)
Oct 01, 2013	51.64	52.09	51.45	51.96	19,146,820	+0.27(+0.52%)
Sep 30, 2013	51.73	52.09	51.44	51.69	21,275,330	-0.55(-1.05%)
Sep 27, 2013	51.50	52.40	51.39	52.24	23,025,958	+0.35(+0.67%)
Sep 26, 2013	51.93	52.56	51.54	51.89	21,277,438	+0.19(+0.37%)
Sep 25, 2013	50.22	51.90	50.06	51.70	39,060,783	+1.38(+2.74%)
Sep 24, 2013	51.01	51.28	50.30	50.32	34,465,263	-1.14(-2.22%)
Sep 23, 2013	52.08	52.38	51.39	51.46	28,112,802	-1.34(-2.54%)
Sep 20, 2013	52.95	53.47	52.80	52.80	30,795,890	+0.05(+0.09%)
Sep 19, 2013	53.63	53.75	52.53	52.75	22,404,653	-0.66(-1.24%)
Sep 18, 2013	52.69	53.87	52.56	53.41	20,806,715	+0.32(+0.60%)
Sep 17, 2013	53.19	53.32	52.88	53.09	13,135,544	-0.05(-0.09%)
Sep 16, 2013	53.44	53.49	53.01	53.14	17,086,168	+0.55(+1.05%)
Sep 13, 2013	52.29	52.80	52.23	52.59	11,945,263	+0.35(+0.67%)
Sep 12, 2013	53.43	53.71	52.08	52.24	21,972,635	-1.02(-1.92%)
Sep 11, 2013	53.37	53.76	53.06	53.26	16,018,743	-0.41(-0.76%)
Sep 10, 2013	53.83	53.93	53.33	53.67	20,156,366	+0.81(+1.53%)
Sep 09, 2013	52.78	53.19	52.52	52.86	19,665,811	+0.30(+0.57%)
Sep 06, 2013	52.41	52.71	51.28	52.56	22,343,319	+0.45(+0.86%)
Sep 05, 2013	52.03	52.52	51.91	52.11	13,868,493	+0.24(+0.46%)
Sep 04, 2013	51.16	52.10	50.93	51.87	19,890,308	+0.74(+1.45%)
Sep 03, 2013	51.25	51.72	50.83	51.13	15,268,470	+0.60(+1.19%)
Aug 30, 2013	50.82	50.83	50.29	50.53	15,871,865	-0.17(-0.34%)
Aug 29, 2013	50.59	51.18	50.45	50.70	13,292,520	+0.12(+0.24%)
Aug 28, 2013	50.33	51.05	50.13	50.58	18,722,180	-0.02(-0.04%)
Aug 27, 2013	51.02	51.55	50.55	50.60	23,529,484	-1.20(-2.32%)
Aug 26, 2013	52.16	52.54	51.79	51.80	16,474,517	-0.52(-0.99%)
Aug 23, 2013	52.27	52.42	51.90	52.32	11,126,713	+0.11(+0.21%)
Aug 22, 2013	52.00	52.66	51.93	52.21	14,638,698	+0.58(+1.12%)
Aug 21, 2013	51.92	52.22	51.28	51.63	17,073,729	-0.49(-0.94%)
Aug 20, 2013	51.78	52.36	50.66	52.12	18,654,524	+0.29(+0.56%)
Aug 19, 2013	52.89	52.95	51.80	51.83	22,687,754	-1.46(-2.74%)
Aug 16, 2013	53.07	53.78	53.07	53.29	17,141,448	+0.00(+0.00%)
Aug 15, 2013	53.52	53.68	52.89	53.29	16,861,522	-0.86(-1.59%)
Aug 14, 2013	54.33	54.85	54.00	54.15	15,760,776	-0.14(-0.26%)
Aug 13, 2013	54.22	54.70	53.60	54.29	15,049,242	+0.20(+0.37%)
Aug 12, 2013	54.04	54.32	53.68	54.09	15,123,137	-0.43(-0.79%)
Aug 09, 2013	54.69	55.15	54.33	54.52	12,657,547	-0.31(-0.57%)
Aug 08, 2013	55.42	55.73	54.12	54.83	18,583,724	-0.47(-0.85%)
Aug 07, 2013	55.06	55.47	54.78	55.30	12,782,183	-0.19(-0.34%)
Aug 06, 2013	55.99	56.10	55.31	55.49	10,308,278	-0.61(-1.09%)
Aug 05, 2013	56.33	56.58	56.01	56.10	9,370,218	-0.39(-0.69%)
Aug 02, 2013	56.27	56.52	56.01	56.49	11,009,689	-0.05(-0.09%)
Aug 01, 2013	56.36	56.78	56.20	56.54	15,978,711	+0.81(+1.45%)
Jul 31, 2013	55.58	56.27	55.51	55.73	19,404,943	+0.40(+0.72%)
Jul 30, 2013	55.87	55.99	55.08	55.33	14,208,297	-0.36(-0.65%)
Jul 29, 2013	55.98	56.00	55.38	55.69	10,051,678	-0.36(-0.64%)
Jul 26, 2013	56.06	56.22	55.60	56.05	16,767,435	-0.45(-0.80%)
Jul 25, 2013	56.45	56.50	55.89	56.50	13,870,167	-0.13(-0.23%)
Jul 24, 2013	56.92	56.93	56.38	56.63	16,664,911	-0.04(-0.07%)
Jul 23, 2013	56.72	56.89	56.47	56.67	10,577,746	+0.11(+0.19%)
Jul 22, 2013	56.24	56.67	55.95	56.56	16,001,777	+0.40(+0.71%)
Jul 19, 2013	56.51	56.55	55.91	56.16	17,764,823	-0.21(-0.37%)
Jul 18, 2013	55.51	56.53	55.49	56.37	24,563,688	+1.14(+2.06%)
Jul 17, 2013	55.05	55.58	54.84	55.23	19,166,730	+0.22(+0.40%)
Jul 16, 2013	54.90	55.41	54.78	55.01	19,224,290	+0.12(+0.22%)
Jul 15, 2013	55.49	55.50	54.60	54.89	28,297,034	-0.08(-0.15%)
Jul 12, 2013	55.51	55.85	54.75	54.97	32,571,799	-0.17(-0.31%)
Jul 11, 2013	55.84	55.87	54.55	55.14	21,298,426	+0.31(+0.57%)
Jul 10, 2013	54.77	55.15	54.44	54.83	16,936,888	-0.06(-0.11%)
Jul 09, 2013	55.07	55.17	54.19	54.89	20,510,215	+0.19(+0.35%)
Jul 08, 2013	54.54	54.91	54.05	54.70	21,787,090	+0.71(+1.32%)
Jul 05, 2013	53.36	54.00	53.11	53.99	17,077,144	+1.22(+2.31%)
Jul 03, 2013	52.31	52.81	52.21	52.77	10,443,381	-0.03(-0.06%)
Jul 02, 2013	52.57	53.53	52.12	52.80	23,939,764	+0.31(+0.59%)
Jul 01, 2013	53.22	53.63	52.43	52.49	23,513,028	-0.30(-0.57%)
Jun 28, 2013	53.12	53.13	52.58	52.79	18,264,399	-0.36(-0.68%)
Jun 27, 2013	53.03	53.49	52.88	53.15	17,094,217	+0.65(+1.24%)
Jun 26, 2013	52.65	52.80	51.88	52.50	19,331,816	+0.42(+0.81%)
Jun 25, 2013	51.51	52.56	51.51	52.08	20,901,519	+1.16(+2.28%)
Jun 24, 2013	50.88	51.45	50.11	50.92	30,555,567	-1.04(-2.00%)
Jun 21, 2013	52.96	52.98	51.69	51.96	44,416,045	-0.52(-0.99%)
Jun 20, 2013	53.08	53.18	52.27	52.48	31,864,873	-1.07(-2.00%)
Jun 19, 2013	53.99	54.51	53.52	53.55	20,840,070	-0.56(-1.03%)
Jun 18, 2013	54.03	54.27	53.72	54.11	13,259,008	+0.26(+0.48%)
Jun 17, 2013	53.70	54.26	53.54	53.85	16,856,503	+0.72(+1.36%)
Jun 14, 2013	54.04	54.13	52.91	53.13	17,189,687	-1.04(-1.92%)
Jun 13, 2013	53.00	54.24	52.97	54.17	17,089,841	+0.99(+1.86%)
Jun 12, 2013	53.90	54.10	52.96	53.18	18,479,081	-0.31(-0.58%)
Jun 11, 2013	53.46	54.05	53.11	53.49	17,600,719	-0.87(-1.60%)
Jun 10, 2013	54.64	54.84	54.02	54.36	16,007,507	+0.09(+0.17%)
Jun 07, 2013	53.77	54.48	53.41	54.27	21,692,593	+0.77(+1.44%)
Jun 06, 2013	52.84	53.52	52.27	53.50	23,940,886	+0.47(+0.89%)
Jun 05, 2013	53.78	54.27	52.70	53.03	24,325,924	-1.01(-1.87%)
Jun 04, 2013	54.54	55.39	53.87	54.04	22,022,579	-0.45(-0.83%)
Jun 03, 2013	54.60	54.86	53.03	54.49	28,280,137	-0.10(-0.18%)
May 31, 2013	55.71	55.83	54.59	54.59	24,996,488	-1.03(-1.85%)
May 30, 2013	54.60	55.90	54.53	55.62	24,872,974	+0.95(+1.74%)
May 29, 2013	54.09	54.96	53.91	54.67	20,482,608	+0.07(+0.13%)
May 28, 2013	54.56	54.65	54.03	54.60	27,164,167	+0.94(+1.75%)
May 24, 2013	52.90	53.66	52.72	53.66	18,343,221	+0.31(+0.58%)
May 23, 2013	52.82	53.79	52.66	53.35	25,297,169	-0.28(-0.52%)
May 22, 2013	53.43	54.96	53.29	53.63	46,964,642	+0.61(+1.15%)
May 21, 2013	52.53	53.67	52.45	53.02	37,118,109	+0.73(+1.40%)
May 20, 2013	52.28	52.63	51.91	52.29	22,009,279	-0.01(-0.02%)
May 17, 2013	51.26	52.33	51.25	52.30	26,095,658	+1.33(+2.61%)
May 16, 2013	50.87	51.66	50.84	50.97	21,389,819	-0.12(-0.23%)
May 15, 2013	50.20	51.43	50.15	51.09	27,466,718	+1.42(+2.86%)
May 13, 2013	48.84	49.70	48.61	49.67	23,980,014	+0.71(+1.45%)
May 10, 2013	49.05	49.23	48.64	48.96	16,200,456	-0.08(-0.16%)
May 09, 2013	49.70	49.81	48.92	49.04	18,103,044	-0.72(-1.45%)
May 08, 2013	49.22	49.99	49.11	49.76	23,537,250	+0.62(+1.26%)
May 07, 2013	48.57	49.39	48.26	49.14	24,279,532	+0.96(+1.99%)
May 06, 2013	47.71	48.39	47.57	48.18	20,828,474	+0.61(+1.28%)
May 03, 2013	48.63	48.08	46.98	47.57	43,273,931	-0.51(-1.06%)
May 02, 2013	48.25	48.25	47.71	48.08	15,528,270	+0.07(+0.15%)

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.