Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.44	34.02	33.40	33.87	28,530,041	+0.55(+1.65%)
Sep 29, 2016	33.94	34.07	33.30	33.32	24,983,333	-0.67(-1.97%)
Sep 28, 2016	33.85	34.00	33.69	33.99	14,304,732	+0.16(+0.47%)
Sep 27, 2016	33.78	33.88	33.48	33.83	15,579,173	+0.19(+0.56%)
Sep 26, 2016	33.92	34.01	33.42	33.64	29,525,482	-0.62(-1.81%)
Sep 23, 2016	34.16	34.37	34.01	34.26	12,937,101	+0.11(+0.32%)
Sep 22, 2016	34.33	34.43	34.07	34.15	16,736,693	-0.13(-0.38%)
Sep 21, 2016	33.90	34.33	33.74	34.28	15,553,914	+0.47(+1.39%)
Sep 20, 2016	33.84	33.94	33.60	33.81	14,113,245	+0.16(+0.48%)
Sep 19, 2016	33.99	34.03	33.59	33.65	17,542,252	-0.29(-0.85%)
Sep 16, 2016	34.19	34.22	33.83	33.94	25,615,509	-0.20(-0.59%)
Sep 15, 2016	33.89	34.33	33.56	34.14	20,851,844	+0.20(+0.59%)
Sep 14, 2016	34.12	34.35	33.86	33.94	18,903,988	-0.10(-0.29%)
Sep 13, 2016	34.44	34.44	33.85	34.04	20,757,597	-0.61(-1.76%)
Sep 12, 2016	34.00	34.73	33.94	34.65	19,423,820	+0.55(+1.61%)
Sep 09, 2016	34.55	34.59	34.09	34.10	22,386,204	-0.62(-1.79%)
Sep 08, 2016	34.71	34.81	34.62	34.72	18,231,701	-0.12(-0.34%)
Sep 07, 2016	34.72	34.89	34.68	34.84	14,815,515	+0.07(+0.20%)
Sep 06, 2016	34.88	34.99	34.75	34.77	16,965,863	+0.00(+0.00%)
Sep 02, 2016	34.78	34.77	34.77	34.77	14,435,800	+0.09(+0.26%)
Sep 01, 2016	34.73	34.94	34.61	34.68	15,920,955	-0.12(-0.34%)
Aug 31, 2016	34.86	34.94	34.61	34.80	20,796,612	-0.08(-0.23%)
Aug 30, 2016	35.11	35.18	34.85	34.88	14,492,181	-0.23(-0.66%)
Aug 29, 2016	34.94	35.17	34.81	35.11	15,124,585	+0.29(+0.83%)
Aug 26, 2016	34.80	35.10	34.66	34.82	18,771,960	+0.05(+0.14%)
Aug 25, 2016	34.76	35.19	34.66	34.77	18,099,282	-0.05(-0.14%)
Aug 24, 2016	35.23	35.38	34.76	34.82	22,537,613	-0.27(-0.77%)
Aug 23, 2016	35.00	35.27	34.91	35.09	16,957,889	+0.25(+0.72%)
Aug 22, 2016	34.80	35.28	34.76	34.84	26,040,736	-0.14(-0.40%)
Aug 19, 2016	35.06	35.12	34.83	34.98	19,568,121	-0.21(-0.60%)
Aug 18, 2016	35.14	35.36	34.99	35.19	16,131,301	+0.05(+0.14%)
Aug 17, 2016	34.75	35.15	34.75	35.14	17,040,660	+0.35(+1.01%)
Aug 16, 2016	34.94	35.08	34.77	34.79	15,126,443	-0.32(-0.91%)
Aug 15, 2016	35.05	35.17	34.93	35.11	12,353,459	+0.13(+0.37%)
Aug 12, 2016	35.08	35.11	34.75	34.98	15,029,166	-0.17(-0.48%)
Aug 11, 2016	35.13	35.28	35.10	35.15	13,384,075	+0.02(+0.06%)
Aug 10, 2016	35.17	35.18	34.91	35.13	14,124,592	+0.05(+0.14%)
Aug 09, 2016	34.99	35.29	34.90	35.08	17,129,391	+0.15(+0.43%)
Aug 08, 2016	35.28	35.28	34.71	34.93	30,540,238	-0.51(-1.44%)
Aug 05, 2016	35.36	35.53	35.22	35.44	27,196,405	+0.29(+0.83%)
Aug 04, 2016	35.50	35.52	35.15	35.15	25,125,802	-0.14(-0.40%)
Aug 03, 2016	35.91	35.95	35.06	35.29	42,637,336	-1.10(-3.02%)
Aug 02, 2016	36.76	36.82	36.13	36.39	33,122,559	-0.92(-2.47%)
Aug 01, 2016	37.02	37.39	36.99	37.31	28,367,340	+0.42(+1.14%)
Jul 29, 2016	36.68	36.95	36.65	36.89	21,513,828	+0.22(+0.60%)
Jul 28, 2016	36.88	36.91	36.50	36.67	16,256,654	-0.18(-0.49%)
Jul 27, 2016	36.75	36.92	36.65	36.85	15,061,760	+0.02(+0.05%)
Jul 26, 2016	36.83	36.87	36.65	36.83	12,119,308	+0.05(+0.14%)
Jul 25, 2016	36.80	36.84	36.51	36.78	12,175,264	+0.04(+0.11%)
Jul 22, 2016	36.80	36.84	36.68	36.74	13,481,509	+0.03(+0.08%)
Jul 21, 2016	36.67	36.82	36.52	36.71	13,212,564	+0.03(+0.08%)
Jul 20, 2016	36.90	36.93	36.68	36.68	12,274,252	+0.04(+0.11%)
Jul 19, 2016	36.67	36.87	36.55	36.64	16,712,509	+0.00(+0.00%)
Jul 18, 2016	36.69	36.99	36.55	36.64	16,914,164	-0.13(-0.35%)
Jul 15, 2016	36.97	37.19	36.63	36.77	25,090,491	-0.15(-0.41%)
Jul 14, 2016	36.49	36.96	36.25	36.92	27,661,288	+0.61(+1.68%)
Jul 13, 2016	36.28	36.43	36.21	36.31	13,862,889	+0.07(+0.19%)
Jul 12, 2016	36.15	36.30	36.03	36.24	16,190,793	+0.09(+0.25%)
Jul 11, 2016	36.07	36.35	36.03	36.15	16,515,071	+0.03(+0.08%)
Jul 08, 2016	35.88	36.19	35.76	36.12	17,792,142	+0.35(+0.98%)
Jul 07, 2016	35.79	35.93	35.55	35.77	18,103,056	-0.09(-0.25%)
Jul 06, 2016	35.82	35.90	35.38	35.86	25,831,765	+0.05(+0.14%)
Jul 05, 2016	35.54	35.92	35.45	35.81	20,846,896	+0.24(+0.67%)
Jul 01, 2016	35.15	35.57	35.57	35.57	19,327,600	+0.36(+1.02%)
Jun 30, 2016	35.14	35.27	34.94	35.21	26,993,546	+0.20(+0.57%)
Jun 29, 2016	34.62	35.15	34.57	35.01	24,864,095	+0.57(+1.66%)
Jun 28, 2016	34.15	34.47	33.94	34.44	23,784,176	+0.64(+1.89%)
Jun 27, 2016	33.80	33.98	33.53	33.80	29,846,483	-0.17(-0.50%)
Jun 24, 2016	33.80	34.45	33.75	33.97	44,000,223	-0.62(-1.79%)
Jun 23, 2016	34.70	34.74	34.30	34.59	23,823,062	+0.12(+0.35%)
Jun 22, 2016	34.74	34.95	34.41	34.47	25,156,802	-0.28(-0.81%)
Jun 21, 2016	34.51	34.88	34.51	34.75	25,356,574	+0.25(+0.72%)
Jun 20, 2016	34.48	34.70	34.18	34.50	22,594,776	+0.28(+0.82%)
Jun 17, 2016	34.78	34.81	34.05	34.22	33,608,565	-0.53(-1.53%)
Jun 16, 2016	34.68	34.79	34.42	34.75	22,334,530	-0.04(-0.11%)
Jun 15, 2016	35.01	35.19	34.65	34.79	20,277,583	-0.20(-0.57%)
Jun 14, 2016	34.60	35.03	34.58	34.99	31,698,667	+0.25(+0.72%)
Jun 13, 2016	35.02	35.15	34.70	34.74	29,690,369	-0.55(-1.56%)
Jun 10, 2016	35.11	35.39	35.02	35.29	20,536,448	-0.02(-0.06%)
Jun 09, 2016	35.05	35.50	35.03	35.31	24,136,766	+0.06(+0.17%)
Jun 08, 2016	34.77	35.33	34.67	35.25	22,488,785	+0.41(+1.18%)
Jun 07, 2016	34.84	34.99	34.75	34.84	23,507,519	-0.09(-0.26%)
Jun 06, 2016	34.70	34.99	34.62	34.93	20,423,741	+0.24(+0.69%)
Jun 03, 2016	34.87	34.88	34.45	34.69	26,923,708	-0.18(-0.52%)
Jun 02, 2016	34.69	34.99	34.52	34.87	30,178,051	+0.12(+0.35%)
Jun 01, 2016	34.70	34.94	34.62	34.75	23,113,119	+0.05(+0.14%)
May 31, 2016	34.67	34.75	34.38	34.70	32,776,286	+0.09(+0.26%)
May 27, 2016	34.38	34.61	34.61	34.61	20,464,000	+0.18(+0.52%)
May 26, 2016	34.26	34.65	34.26	34.43	25,290,595	+0.08(+0.23%)
May 25, 2016	34.12	34.40	34.07	34.35	21,036,679	+0.25(+0.73%)
May 24, 2016	33.69	34.18	33.69	34.10	28,358,656	+0.43(+1.28%)
May 23, 2016	33.83	33.91	33.65	33.67	23,839,518	-0.07(-0.21%)
May 20, 2016	33.48	33.90	33.45	33.74	34,571,121	+0.36(+1.08%)
May 19, 2016	33.16	33.43	32.96	33.38	26,656,342	+0.21(+0.63%)
May 18, 2016	33.01	33.38	32.97	33.17	19,956,157	+0.14(+0.42%)
May 17, 2016	33.27	33.34	32.92	33.03	31,475,455	-0.35(-1.05%)
May 16, 2016	32.93	33.43	32.81	33.38	22,048,594	+0.19(+0.57%)
May 13, 2016	33.33	33.45	33.13	33.19	20,514,662	+0.00(+0.00%)
May 12, 2016	33.22	33.28	32.92	33.19	25,376,203	+0.03(+0.09%)
May 11, 2016	33.46	33.56	33.15	33.16	30,395,992	-0.64(-1.89%)
May 10, 2016	33.83	33.87	33.48	33.80	24,783,946	-0.02(-0.06%)
May 09, 2016	33.54	33.96	33.52	33.82	31,481,970	+0.24(+0.71%)
May 06, 2016	33.38	33.59	33.20	33.58	23,170,974	+0.01(+0.03%)
May 05, 2016	33.37	33.72	33.30	33.57	23,764,029	+0.17(+0.51%)
May 04, 2016	33.67	33.90	33.33	33.40	36,072,695	-0.30(-0.89%)
May 03, 2016	33.65	33.97	33.25	33.70	71,530,809	+0.90(+2.74%)
May 02, 2016	32.56	33.00	32.50	32.80	38,064,762	+0.09(+0.28%)
Apr 29, 2016	32.87	32.95	32.43	32.71	34,213,618	-0.20(-0.61%)
Apr 28, 2016	32.97	33.18	32.75	32.91	33,034,472	-0.09(-0.27%)
Apr 27, 2016	32.98	33.21	32.90	33.00	26,093,978	-0.05(-0.15%)
Apr 26, 2016	33.20	33.33	32.92	33.05	28,741,204	-0.16(-0.48%)
Apr 25, 2016	33.13	33.27	33.00	33.21	24,259,539	-0.06(-0.18%)
Apr 22, 2016	33.25	33.50	33.07	33.27	26,137,321	+0.03(+0.09%)
Apr 21, 2016	33.06	33.48	33.04	33.24	34,178,594	+0.01(+0.03%)
Apr 20, 2016	32.85	33.40	32.85	33.23	35,086,709	+0.34(+1.03%)
Apr 19, 2016	32.80	33.20	32.74	32.89	28,420,227	+0.28(+0.86%)
Apr 18, 2016	32.50	32.86	32.29	32.61	36,999,336	+0.11(+0.34%)
Apr 15, 2016	32.65	32.78	32.30	32.50	35,274,322	-0.15(-0.46%)
Apr 14, 2016	32.48	32.78	32.33	32.65	31,953,813	+0.11(+0.34%)
Apr 13, 2016	31.96	32.61	31.97	32.54	36,460,342	+0.58(+1.81%)
Apr 12, 2016	31.90	32.14	31.80	31.96	42,861,982	+0.07(+0.22%)
Apr 11, 2016	32.52	32.56	31.87	31.89	83,240,690	-0.61(-1.88%)
Apr 08, 2016	32.83	32.90	32.28	32.50	52,749,519	-0.26(-0.79%)
Apr 07, 2016	32.55	33.08	32.51	32.76	61,377,946	-0.17(-0.52%)
Apr 06, 2016	31.54	33.00	31.53	32.93	150,393,569	+1.57(+5.01%)
Apr 05, 2016	31.21	31.75	30.58	31.36	284,466,004	+0.64(+2.08%)
Apr 04, 2016	30.09	30.75	30.06	30.72	51,697,673	+0.68(+2.26%)
Apr 01, 2016	29.44	30.17	29.41	30.04	48,363,680	+0.40(+1.35%)
Mar 31, 2016	30.06	30.17	29.51	29.64	56,792,025	-0.43(-1.43%)
Mar 30, 2016	30.15	30.21	30.01	30.07	32,090,505	+0.02(+0.07%)
Mar 29, 2016	29.82	30.19	29.71	30.05	34,596,186	+0.27(+0.91%)
Mar 28, 2016	30.09	30.22	29.74	29.78	31,166,880	-0.30(-1.00%)
Mar 24, 2016	30.12	30.08	30.08	30.08	31,944,700	-0.11(-0.36%)
Mar 23, 2016	30.43	30.61	30.10	30.19	40,783,393	-0.19(-0.63%)
Mar 22, 2016	30.03	30.56	29.89	30.38	40,683,750	+0.31(+1.03%)
Mar 21, 2016	29.45	30.12	29.44	30.07	35,222,187	+0.62(+2.11%)
Mar 18, 2016	29.50	29.65	29.17	29.45	81,904,920	+0.11(+0.37%)
Mar 17, 2016	29.12	29.58	28.74	29.34	66,871,778	+0.30(+1.03%)
Mar 16, 2016	29.52	29.52	28.86	29.04	91,220,565	-0.50(-1.69%)
Mar 15, 2016	29.88	29.92	29.30	29.54	54,669,772	-0.56(-1.86%)
Mar 14, 2016	30.27	30.34	29.95	30.10	46,764,282	-0.40(-1.31%)
Mar 11, 2016	29.78	30.50	29.73	30.50	60,378,126	+0.91(+3.08%)
Mar 10, 2016	29.90	29.92	29.53	29.59	58,123,637	-0.15(-0.50%)
Mar 09, 2016	29.72	29.84	29.42	29.74	76,899,381	+0.38(+1.29%)
Mar 08, 2016	29.75	29.75	29.36	29.36	32,793,516	-0.43(-1.44%)
Mar 07, 2016	29.55	29.81	29.32	29.79	32,195,887	+0.08(+0.27%)
Mar 04, 2016	29.85	29.93	29.55	29.71	36,838,592	-0.18(-0.60%)
Mar 03, 2016	29.88	30.00	29.58	29.89	36,887,864	-0.09(-0.30%)
Mar 02, 2016	30.11	30.16	29.75	29.98	34,286,401	-0.06(-0.20%)
Mar 01, 2016	29.79	30.09	29.62	30.04	31,402,462	+0.37(+1.25%)
Feb 29, 2016	30.09	30.18	29.57	29.67	35,126,922	-0.56(-1.85%)
Feb 26, 2016	30.78	30.90	30.02	30.23	42,926,045	-0.36(-1.18%)
Feb 25, 2016	30.10	30.69	30.02	30.59	52,028,629	+0.57(+1.90%)
Feb 24, 2016	29.81	30.08	29.52	30.02	31,614,108	+0.06(+0.20%)
Feb 23, 2016	30.06	30.38	29.95	29.96	31,970,161	-0.09(-0.30%)
Feb 22, 2016	29.75	30.07	29.65	30.05	39,328,844	+0.56(+1.90%)
Feb 19, 2016	29.60	29.65	29.17	29.49	39,724,859	-0.06(-0.20%)
Feb 18, 2016	29.82	30.04	29.46	29.55	48,186,096	-0.08(-0.27%)
Feb 17, 2016	30.00	30.07	29.59	29.63	39,109,705	-0.18(-0.60%)
Feb 16, 2016	29.55	29.84	29.45	29.81	32,567,942	+0.45(+1.53%)
Feb 12, 2016	29.25	29.36	29.36	29.36	32,543,200	+0.23(+0.79%)
Feb 11, 2016	29.01	29.34	28.89	29.13	39,638,000	-0.36(-1.22%)
Feb 10, 2016	29.33	29.90	29.31	29.49	44,706,702	+0.39(+1.34%)
Feb 09, 2016	28.47	29.20	28.34	29.10	57,126,842	+0.54(+1.89%)
Feb 08, 2016	28.68	28.98	28.25	28.56	47,513,120	-0.47(-1.62%)
Feb 05, 2016	29.02	29.42	28.84	29.03	38,931,602	+0.03(+0.10%)
Feb 04, 2016	29.49	29.59	28.74	29.00	56,928,107	-0.67(-2.26%)
Feb 03, 2016	29.91	30.07	29.14	29.67	44,972,994	-0.47(-1.56%)
Feb 02, 2016	30.17	30.33	29.55	30.14	48,208,897	-0.03(-0.10%)
Feb 01, 2016	30.34	30.40	29.81	30.17	47,448,012	-0.32(-1.05%)
Jan 29, 2016	30.38	30.49	29.92	30.49	56,730,809	+0.29(+0.96%)
Jan 28, 2016	30.70	30.71	29.59	30.20	48,781,488	-0.32(-1.05%)
Jan 27, 2016	30.71	31.01	30.32	30.52	28,518,360	-0.15(-0.49%)
Jan 26, 2016	30.53	30.75	30.33	30.67	25,944,664	+0.17(+0.56%)
Jan 25, 2016	30.83	30.91	30.42	30.50	28,759,338	-0.21(-0.68%)
Jan 22, 2016	31.00	31.25	30.67	30.71	31,444,403	+0.13(+0.43%)
Jan 21, 2016	30.61	30.90	30.51	30.58	36,549,998	-0.08(-0.26%)
Jan 20, 2016	30.21	31.07	30.06	30.66	49,469,249	-0.03(-0.10%)
Jan 19, 2016	31.12	31.23	30.33	30.69	32,733,969	-0.12(-0.39%)
Jan 15, 2016	30.22	30.81	30.81	30.81	46,773,500	-0.30(-0.96%)
Jan 14, 2016	30.39	31.42	30.39	31.11	38,522,829	+0.74(+2.44%)
Jan 13, 2016	31.09	31.28	30.27	30.37	40,571,277	-0.63(-2.03%)
Jan 12, 2016	31.38	31.50	30.72	31.00	38,829,464	-0.07(-0.23%)
Jan 11, 2016	31.15	31.20	30.64	31.07	38,630,822	+0.07(+0.23%)
Jan 08, 2016	31.55	31.62	30.92	31.00	33,055,316	-0.40(-1.27%)
Jan 07, 2016	31.16	31.81	31.14	31.40	37,203,031	-0.21(-0.66%)
Jan 06, 2016	31.73	31.89	31.42	31.61	25,845,908	-0.57(-1.77%)
Jan 05, 2016	32.18	32.24	31.93	32.18	27,302,455	+0.23(+0.72%)
Jan 04, 2016	31.85	31.99	31.57	31.95	37,306,199	-0.33(-1.02%)
Dec 31, 2015	32.47	32.28	32.28	32.28	21,103,900	-0.47(-1.44%)
Dec 30, 2015	32.74	32.89	32.65	32.75	16,335,080	-0.08(-0.24%)
Dec 29, 2015	32.57	32.91	32.53	32.83	17,036,188	+0.41(+1.26%)
Dec 28, 2015	32.60	32.65	32.37	32.42	26,335,271	-0.20(-0.61%)
Dec 24, 2015	32.50	32.62	32.62	32.62	7,927,600	+0.06(+0.18%)
Dec 23, 2015	32.58	32.74	32.53	32.56	20,969,328	+0.04(+0.12%)
Dec 22, 2015	32.62	32.62	32.36	32.52	25,504,927	+0.06(+0.18%)
Dec 21, 2015	32.17	32.46	32.01	32.46	30,623,224	+0.47(+1.47%)
Dec 18, 2015	32.25	32.45	31.95	31.99	66,616,172	-0.34(-1.05%)
Dec 17, 2015	32.56	32.67	32.30	32.33	38,326,167	-0.25(-0.77%)
Dec 16, 2015	32.43	32.67	31.99	32.58	44,067,574	+0.32(+0.99%)
Dec 15, 2015	32.62	32.82	32.17	32.26	47,338,429	+0.08(+0.25%)
Dec 14, 2015	31.99	32.21	31.84	32.18	38,283,982	+0.12(+0.37%)
Dec 11, 2015	32.11	32.23	31.97	32.06	40,275,230	-0.30(-0.93%)
Dec 10, 2015	32.43	32.72	32.24	32.36	52,788,852	+0.07(+0.22%)
Dec 09, 2015	32.42	32.65	32.12	32.29	39,557,235	-0.24(-0.74%)
Dec 08, 2015	32.35	32.74	32.32	32.53	25,734,300	-0.13(-0.40%)
Dec 07, 2015	32.74	32.88	32.45	32.66	20,967,873	-0.14(-0.43%)
Dec 04, 2015	32.49	32.89	32.41	32.80	31,613,799	+0.41(+1.27%)
Dec 03, 2015	32.92	33.00	32.36	32.39	47,351,646	-0.51(-1.55%)
Dec 02, 2015	33.67	33.83	32.79	32.90	31,828,141	-0.72(-2.14%)
Dec 01, 2015	33.00	33.73	32.80	33.62	49,300,370	+0.85(+2.59%)
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%)

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.