Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2014	30.88	31.51	30.88	31.26	22,881,825	+0.11(+0.35%)
Nov 28, 2014	31.13	31.64	31.06	31.15	20,278,707	+0.05(+0.16%)
Nov 26, 2014	30.65	31.10	31.10	31.10	27,476,000	+0.63(+2.07%)
Nov 25, 2014	30.21	30.66	30.18	30.47	25,485,181	+0.25(+0.83%)
Nov 24, 2014	30.53	30.63	30.12	30.22	30,631,488	-0.23(-0.76%)
Nov 21, 2014	30.75	30.78	30.20	30.45	27,597,836	+0.01(+0.03%)
Nov 20, 2014	30.33	30.49	30.25	30.44	16,476,903	+0.00(+0.00%)
Nov 19, 2014	30.42	30.56	30.28	30.44	15,876,508	-0.15(-0.49%)
Nov 18, 2014	30.49	30.68	30.30	30.59	20,235,177	+0.27(+0.89%)
Nov 17, 2014	29.91	30.41	29.88	30.32	26,236,468	-0.02(-0.07%)
Nov 14, 2014	30.38	30.56	30.22	30.34	18,133,000	-0.08(-0.26%)
Nov 13, 2014	30.52	30.62	30.26	30.42	14,351,528	+0.00(+0.00%)
Nov 12, 2014	30.23	30.54	30.23	30.42	22,003,131	+0.10(+0.33%)
Nov 11, 2014	30.18	30.40	30.10	30.32	15,043,104	+0.12(+0.40%)
Nov 10, 2014	29.96	30.28	29.81	30.20	22,757,606	+0.28(+0.94%)
Nov 07, 2014	30.13	30.13	29.76	29.92	17,267,966	-0.12(-0.40%)
Nov 06, 2014	30.08	30.26	29.97	30.04	16,517,011	+0.00(+0.00%)
Nov 05, 2014	30.37	30.41	29.95	30.04	19,807,452	-0.24(-0.79%)
Nov 04, 2014	30.14	30.30	29.87	30.28	24,385,512	+0.09(+0.30%)
Nov 03, 2014	29.90	30.20	29.86	30.19	21,605,078	+0.24(+0.80%)
Oct 31, 2014	30.01	30.20	29.81	29.95	25,196,027	+0.11(+0.37%)
Oct 30, 2014	29.39	29.98	29.39	29.84	21,097,090	+0.35(+1.19%)
Oct 29, 2014	29.15	29.63	29.04	29.49	27,338,685	+0.40(+1.38%)
Oct 28, 2014	29.17	29.30	28.86	29.09	32,383,617	+0.06(+0.21%)
Oct 27, 2014	29.09	29.11	28.95	29.03	22,962,753	-0.08(-0.27%)
Oct 24, 2014	28.80	29.27	28.71	29.11	28,424,946	+0.51(+1.78%)
Oct 23, 2014	28.65	28.87	28.57	28.60	30,771,020	+0.30(+1.06%)
Oct 22, 2014	28.25	28.49	28.01	28.30	30,788,250	+0.02(+0.07%)
Oct 21, 2014	28.12	28.52	28.00	28.28	36,483,023	+0.35(+1.25%)
Oct 20, 2014	27.87	27.97	27.63	27.93	38,925,017	+0.10(+0.36%)
Oct 17, 2014	27.81	28.01	27.63	27.83	32,572,812	+0.13(+0.47%)
Oct 16, 2014	27.87	28.01	27.60	27.70	37,802,659	-0.49(-1.74%)
Oct 15, 2014	28.19	28.30	27.56	28.19	41,182,731	-0.27(-0.95%)
Oct 14, 2014	28.64	28.80	28.40	28.46	23,252,846	-0.01(-0.04%)
Oct 13, 2014	29.16	29.29	28.42	28.47	34,087,392	-0.66(-2.27%)
Oct 10, 2014	29.11	29.47	29.00	29.13	32,065,292	+0.14(+0.48%)
Oct 09, 2014	29.40	29.44	28.93	28.99	22,839,126	-0.39(-1.33%)
Oct 08, 2014	28.81	29.39	28.54	29.38	29,529,084	+0.59(+2.05%)
Oct 07, 2014	29.03	29.12	28.79	28.79	24,686,621	-0.38(-1.30%)
Oct 06, 2014	29.35	29.41	29.01	29.17	16,506,250	-0.05(-0.17%)
Oct 03, 2014	29.29	29.31	29.00	29.22	24,079,246	+0.16(+0.55%)
Oct 02, 2014	29.16	29.29	28.89	29.06	28,201,845	-0.09(-0.31%)
Oct 01, 2014	29.37	29.41	29.02	29.15	35,887,859	-0.42(-1.42%)
Sep 30, 2014	29.77	29.99	29.55	29.57	25,670,246	-0.20(-0.67%)
Sep 29, 2014	29.67	29.84	29.57	29.77	19,969,777	+0.05(+0.17%)
Sep 26, 2014	29.97	29.98	29.56	29.72	23,789,557	-0.26(-0.87%)
Sep 25, 2014	30.33	30.37	29.97	29.98	22,601,309	-0.33(-1.09%)
Sep 24, 2014	30.11	30.45	30.07	30.31	22,080,475	+0.26(+0.87%)
Sep 23, 2014	29.83	30.23	29.50	30.05	29,182,583	-0.13(-0.43%)
Sep 22, 2014	30.26	30.37	29.98	30.18	24,880,231	-0.22(-0.72%)
Sep 19, 2014	30.76	30.84	30.26	30.40	35,022,166	-0.18(-0.59%)
Sep 18, 2014	30.41	30.72	30.34	30.58	26,425,491	+0.23(+0.76%)
Sep 17, 2014	30.19	30.46	30.10	30.35	26,216,479	+0.30(+1.00%)
Sep 16, 2014	29.95	30.12	29.75	30.05	19,603,211	+0.13(+0.43%)
Sep 15, 2014	29.44	29.92	29.38	29.92	24,320,180	+0.49(+1.66%)
Sep 12, 2014	29.47	29.60	29.34	29.43	18,226,112	-0.20(-0.67%)
Sep 11, 2014	29.39	29.64	29.28	29.63	18,643,671	+0.19(+0.65%)
Sep 10, 2014	29.25	29.53	29.16	29.44	19,433,442	+0.21(+0.72%)
Sep 09, 2014	29.42	29.44	29.01	29.23	21,636,735	-0.17(-0.58%)
Sep 08, 2014	29.58	29.65	29.30	29.40	14,627,107	-0.25(-0.84%)
Sep 05, 2014	29.30	29.66	29.21	29.65	17,570,111	+0.28(+0.95%)
Sep 04, 2014	29.53	29.55	29.30	29.37	22,374,074	-0.03(-0.10%)
Sep 03, 2014	29.26	29.53	29.24	29.40	21,118,570	+0.14(+0.48%)

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.