Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	35.53	35.56	35.31	35.54	2,033,676	+0.41(+1.17%)
Oct 30, 2014	34.82	35.27	33.57	35.12	1,958,361	+0.16(+0.47%)
Oct 29, 2014	35.59	35.67	34.62	34.96	6,743,961	-0.75(-2.10%)
Oct 28, 2014	35.39	36.05	35.39	35.71	3,544,610	+0.42(+1.19%)
Oct 27, 2014	35.01	35.03	35.03	35.29	3,429,878	+0.25(+0.72%)
Oct 24, 2014	34.51	35.06	34.50	35.03	2,595,913	+0.51(+1.49%)
Oct 23, 2014	34.31	34.73	34.18	34.52	2,931,328	+0.54(+1.58%)
Oct 22, 2014	33.91	34.23	33.91	33.98	1,714,393	+0.07(+0.20%)
Oct 21, 2014	33.65	34.04	33.37	33.92	1,808,550	+0.21(+0.63%)
Oct 20, 2014	33.36	33.71	33.23	33.70	1,913,545	+0.30(+0.88%)
Oct 17, 2014	33.37	33.77	33.16	33.41	2,490,320	+0.22(+0.66%)
Oct 16, 2014	32.68	33.44	32.62	33.19	3,102,786	+0.08(+0.25%)
Oct 15, 2014	32.37	33.28	32.05	33.11	3,829,226	+0.08(+0.23%)
Oct 14, 2014	32.50	33.37	32.50	33.03	3,059,910	+0.72(+2.23%)
Oct 13, 2014	32.96	32.96	32.30	32.31	4,710,749	-0.89(-2.67%)
Oct 10, 2014	33.83	34.67	33.17	33.20	4,152,568	-0.62(-1.83%)
Oct 09, 2014	34.05	34.48	33.74	33.81	2,826,549	-0.49(-1.44%)
Oct 08, 2014	34.12	34.38	33.79	34.31	3,102,227	+0.32(+0.95%)
Oct 07, 2014	34.41	34.58	33.97	33.98	2,979,673	-0.67(-1.92%)
Oct 06, 2014	35.05	35.10	34.63	34.65	2,698,881	-0.37(-1.05%)
Oct 03, 2014	35.21	35.29	35.01	35.02	2,477,863	+0.07(+0.21%)
Oct 02, 2014	34.82	35.23	34.72	34.94	2,714,783	+0.36(+1.04%)
Oct 01, 2014	34.83	34.91	34.39	34.58	3,164,715	-0.35(-0.99%)
Sep 30, 2014	35.31	35.39	34.79	34.93	2,524,747	-0.37(-1.04%)
Sep 29, 2014	35.03	35.37	34.91	35.29	2,482,319	+0.07(+0.19%)
Sep 26, 2014	34.77	35.37	34.73	35.23	2,352,821	+0.42(+1.21%)
Sep 25, 2014	34.99	35.10	34.76	34.81	1,812,085	-0.31(-0.87%)
Sep 24, 2014	34.25	35.17	34.24	35.11	3,771,844	+0.94(+2.74%)
Sep 23, 2014	34.30	34.36	33.97	34.17	2,934,814	-0.08(-0.24%)
Sep 22, 2014	34.60	34.73	34.19	34.26	2,021,339	-0.49(-1.41%)
Sep 19, 2014	34.45	34.85	34.43	34.74	3,827,036	+0.57(+1.67%)
Sep 18, 2014	33.79	34.20	33.55	34.17	2,424,811	+0.38(+1.12%)
Sep 17, 2014	33.60	33.93	33.60	33.79	2,509,724	+0.17(+0.50%)
Sep 16, 2014	33.82	33.92	33.52	33.62	2,578,180	-0.27(-0.80%)
Sep 15, 2014	32.62	33.90	32.53	33.90	5,894,135	+1.60(+4.96%)
Sep 12, 2014	33.23	33.55	32.09	32.29	5,295,375	-0.48(-1.47%)
Sep 11, 2014	32.42	32.82	32.27	32.78	2,797,884	+0.35(+1.09%)
Sep 10, 2014	32.39	32.50	32.12	32.42	1,523,852	-0.01(-0.02%)
Sep 09, 2014	32.60	32.62	32.31	32.43	1,578,958	-0.17(-0.52%)
Sep 08, 2014	32.48	33.01	32.45	32.60	3,567,270	-0.03(-0.08%)
Sep 05, 2014	32.45	32.63	32.30	32.63	1,650,533	+0.16(+0.50%)
Sep 04, 2014	32.25	32.64	32.31	32.46	2,352,072	+0.16(+0.48%)
Sep 03, 2014	32.55	32.58	32.17	32.31	1,263,101	-0.10(-0.31%)
Sep 02, 2014	32.11	33.21	32.12	32.41	3,354,202	+0.29(+0.91%)
Aug 29, 2014	31.98	32.12	32.12	32.12	1,950,957	+0.12(+0.36%)
Aug 28, 2014	31.99	32.27	31.84	32.00	1,403,512	-0.20(-0.63%)
Aug 27, 2014	32.41	32.43	32.19	32.21	1,628,865	-0.11(-0.34%)
Aug 26, 2014	32.19	32.46	32.19	32.31	1,773,247	+0.04(+0.13%)
Aug 25, 2014	32.42	32.52	32.15	32.27	1,265,414	-0.01(-0.04%)
Aug 22, 2014	32.27	32.38	32.19	32.29	2,164,390	+0.08(+0.25%)
Aug 21, 2014	32.25	32.34	32.15	32.21	1,534,573	+0.01(+0.04%)
Aug 20, 2014	32.18	32.57	32.08	32.19	2,482,388	-0.07(-0.21%)
Aug 19, 2014	32.15	32.39	32.09	32.26	1,092,458	+0.22(+0.68%)
Aug 18, 2014	31.69	32.07	31.68	32.04	1,887,085	+0.57(+1.81%)
Aug 15, 2014	32.06	32.08	31.24	31.47	1,929,801	-0.49(-1.53%)
Aug 14, 2014	31.78	32.17	31.74	31.96	1,302,055	+0.20(+0.64%)
Aug 13, 2014	31.48	31.82	31.33	31.76	1,997,075	+0.29(+0.93%)
Aug 12, 2014	31.44	31.68	31.28	31.47	2,465,383	-0.33(-1.05%)
Aug 11, 2014	32.07	32.12	31.70	31.80	2,577,181	-0.24(-0.76%)
Aug 08, 2014	31.70	32.05	31.70	32.04	2,409,449	+0.29(+0.90%)
Aug 07, 2014	32.09	32.19	31.68	31.76	5,576,613	-0.09(-0.28%)
Aug 06, 2014	31.81	32.18	31.81	31.85	2,563,030	-0.25(-0.78%)
Aug 05, 2014	32.31	32.85	32.04	32.10	2,731,753	-0.39(-1.19%)
Aug 04, 2014	31.72	32.54	31.68	32.48	4,202,136	+0.81(+2.57%)
Aug 01, 2014	31.68	31.89	31.44	31.67	2,423,663	-0.06(-0.19%)
Jul 31, 2014	31.72	31.83	31.43	31.73	4,552,933	+0.30(+0.95%)
Jul 30, 2014	31.81	31.89	31.29	31.43	2,823,347	-0.39(-1.22%)
Jul 29, 2014	31.43	31.89	31.32	31.82	6,140,275	+1.33(+4.36%)
Jul 28, 2014	30.29	30.61	30.23	30.49	1,929,415	+0.18(+0.58%)
Jul 25, 2014	30.71	30.77	30.29	30.31	1,469,035	-0.43(-1.39%)
Jul 24, 2014	30.18	30.82	30.03	30.74	2,886,498	+0.54(+1.80%)
Jul 23, 2014	30.01	30.25	29.87	30.20	2,545,177	+0.18(+0.61%)
Jul 22, 2014	30.05	30.17	29.91	30.01	2,005,706	+0.14(+0.45%)
Jul 21, 2014	30.02	30.10	29.71	29.88	2,673,235	-0.24(-0.81%)
Jul 18, 2014	29.72	30.29	29.70	30.12	2,364,441	+0.42(+1.42%)
Jul 17, 2014	29.70	29.80	29.57	29.70	2,418,339	-0.09(-0.30%)
Jul 16, 2014	29.95	30.04	29.72	29.79	2,457,741	-0.13(-0.43%)
Jul 15, 2014	30.10	30.19	29.61	29.92	3,632,050	-0.20(-0.65%)
Jul 14, 2014	30.26	30.32	30.04	30.12	2,415,221	-0.05(-0.16%)
Jul 11, 2014	30.36	30.36	30.00	30.16	2,631,805	-0.22(-0.71%)
Jul 10, 2014	30.65	30.78	30.31	30.38	2,907,538	-0.59(-1.91%)
Jul 09, 2014	30.84	31.09	30.76	30.97	3,215,319	+0.19(+0.62%)
Jul 08, 2014	30.88	30.94	30.69	30.78	2,427,217	-0.14(-0.46%)
Jul 07, 2014	31.03	31.06	30.72	30.92	2,548,133	-0.14(-0.45%)
Jul 03, 2014	31.05	31.06	31.06	31.06	787,746	+0.04(+0.13%)
Jul 02, 2014	30.92	31.08	30.88	31.02	1,796,686	+0.03(+0.09%)
Jul 01, 2014	31.17	31.28	30.96	31.00	3,051,039	-0.03(-0.11%)
Jun 30, 2014	31.28	31.37	30.92	31.03	2,563,035	-0.26(-0.84%)
Jun 27, 2014	31.37	31.48	31.20	31.29	3,410,114	-0.15(-0.49%)
Jun 26, 2014	31.23	31.51	31.05	31.45	2,374,812	+0.21(+0.69%)
Jun 25, 2014	31.31	31.33	31.16	31.23	3,460,515	-0.13(-0.43%)
Jun 24, 2014	31.88	31.88	31.33	31.37	2,162,496	-0.66(-2.07%)
Jun 23, 2014	31.79	32.04	31.21	32.03	3,566,140	+0.12(+0.38%)
Jun 20, 2014	31.88	32.55	31.71	31.91	8,394,399	-1.30(-3.92%)
Jun 19, 2014	33.46	33.65	33.06	33.21	2,157,962	-0.13(-0.40%)
Jun 18, 2014	33.10	33.38	32.91	33.34	1,098,729	+0.09(+0.26%)
Jun 17, 2014	33.43	33.49	33.13	33.26	1,144,294	-0.25(-0.74%)
Jun 16, 2014	33.22	33.63	33.18	33.51	1,141,899	+0.19(+0.56%)
Jun 13, 2014	33.08	33.39	32.96	33.32	1,068,789	+0.23(+0.71%)
Jun 12, 2014	33.67	33.76	32.86	33.08	1,924,191	-0.71(-2.10%)
Jun 11, 2014	33.73	33.86	33.60	33.79	841,843	+0.02(+0.06%)
Jun 10, 2014	34.06	34.14	33.47	33.77	1,476,236	-0.49(-1.43%)
Jun 06, 2014	34.07	34.31	33.97	34.26	993,001	+0.25(+0.75%)
Jun 05, 2014	33.65	34.16	33.47	34.01	1,044,210	+0.42(+1.24%)
Jun 04, 2014	33.61	33.67	33.39	33.59	1,245,450	-0.10(-0.30%)
Jun 03, 2014	33.83	33.83	33.37	33.69	1,550,969	-0.27(-0.79%)
Jun 02, 2014	33.64	34.00	33.48	33.96	1,353,089	+0.35(+1.04%)
May 30, 2014	33.40	33.64	33.26	33.61	1,280,762	+0.16(+0.48%)
May 29, 2014	33.84	33.84	33.38	33.45	1,011,061	-0.20(-0.60%)
May 28, 2014	33.38	33.83	33.30	33.65	971,365	+0.29(+0.86%)
May 27, 2014	33.34	33.56	33.25	33.36	1,723,744	+0.13(+0.40%)
May 23, 2014	33.16	33.23	33.23	33.23	1,381,202	+0.04(+0.13%)
May 22, 2014	32.63	33.34	32.47	33.19	1,167,531	+0.53(+1.63%)
May 21, 2014	32.25	32.75	32.19	32.65	2,065,465	+0.48(+1.48%)
May 20, 2014	32.65	32.86	32.14	32.18	3,144,933	-0.67(-2.04%)
May 19, 2014	32.45	32.91	32.26	32.85	3,697,383	+0.33(+1.01%)
May 16, 2014	33.14	33.17	32.38	32.52	7,063,952	-1.48(-4.34%)
May 15, 2014	33.73	34.07	33.52	34.00	3,189,469	+0.15(+0.44%)
May 14, 2014	34.07	34.20	33.65	33.85	1,303,092	-0.26(-0.77%)
May 13, 2014	33.95	34.20	33.90	34.11	1,462,462	+0.17(+0.51%)
May 12, 2014	33.55	34.00	33.53	33.93	1,564,338	+0.58(+1.75%)
May 09, 2014	33.12	33.41	33.02	33.35	1,628,672	+0.23(+0.71%)
May 08, 2014	33.01	33.36	32.99	33.12	1,180,353	+0.12(+0.37%)
May 07, 2014	33.12	33.14	32.89	33.00	1,985,906	-0.02(-0.06%)
May 06, 2014	32.88	33.19	32.83	33.02	1,036,860	+0.08(+0.24%)
May 05, 2014	33.12	33.29	32.80	32.94	1,113,222	-0.38(-1.13%)
May 02, 2014	33.38	33.69	33.27	33.31	1,106,345	+0.03(+0.08%)
May 01, 2014	33.34	33.41	33.17	33.28	1,086,014	-0.05(-0.16%)
Apr 30, 2014	33.53	33.57	33.23	33.34	1,488,382	-0.34(-1.00%)
Apr 29, 2014	33.65	33.71	33.34	33.67	1,301,935	+0.23(+0.70%)
Apr 28, 2014	33.65	33.83	33.11	33.44	1,012,438	-0.04(-0.12%)
Apr 25, 2014	33.45	33.58	33.22	33.48	1,269,646	-0.13(-0.38%)
Apr 24, 2014	33.90	33.91	33.52	33.61	1,316,819	-0.13(-0.38%)
Apr 23, 2014	33.28	34.10	33.12	33.73	2,602,549	+0.29(+0.86%)
Apr 22, 2014	32.41	33.63	32.27	33.45	4,083,119	+1.13(+3.49%)
Apr 21, 2014	32.51	32.51	32.08	32.32	1,537,937	-0.19(-0.58%)
Apr 17, 2014	33.02	32.51	32.51	32.51	2,193,700	-0.45(-1.36%)
Apr 16, 2014	32.79	32.96	32.37	32.96	1,920,054	+0.50(+1.53%)
Apr 15, 2014	33.08	33.24	32.41	32.46	2,626,315	-0.62(-1.87%)
Apr 14, 2014	32.63	33.30	32.57	33.08	1,981,570	+0.58(+1.77%)
Apr 11, 2014	33.00	33.15	32.49	32.50	2,039,722	-0.65(-1.96%)
Apr 10, 2014	33.73	34.25	33.15	33.15	1,716,878	-0.58(-1.71%)
Apr 09, 2014	33.38	33.73	33.21	33.73	1,091,634	+0.42(+1.25%)
Apr 08, 2014	33.46	33.61	33.20	33.31	1,632,001	-0.17(-0.50%)
Apr 07, 2014	33.91	34.02	33.41	33.48	1,535,462	-0.51(-1.50%)
Apr 04, 2014	34.49	34.83	33.95	33.99	1,396,738	-0.48(-1.40%)
Apr 03, 2014	34.58	34.63	34.27	34.47	1,151,277	-0.08(-0.23%)
Apr 02, 2014	34.20	34.58	34.10	34.55	1,535,107	+0.40(+1.18%)
Apr 01, 2014	33.80	34.45	33.70	34.15	2,781,449	+0.48(+1.42%)
Mar 31, 2014	33.77	33.82	33.58	33.67	1,304,045	+0.09(+0.28%)
Mar 28, 2014	33.38	33.72	33.24	33.58	1,117,371	+0.29(+0.86%)
Mar 27, 2014	33.72	33.78	33.17	33.29	1,740,286	-0.41(-1.22%)
Mar 26, 2014	33.66	33.82	33.62	33.70	1,774,933	+0.07(+0.20%)
Mar 25, 2014	33.78	33.80	33.36	33.64	2,220,586	+0.02(+0.06%)
Mar 24, 2014	33.66	33.76	32.98	33.62	3,637,949	+0.01(+0.04%)
Mar 21, 2014	33.17	33.79	32.85	33.60	4,308,938	+0.90(+2.76%)
Mar 20, 2014	32.54	32.94	32.41	32.70	2,010,510	+0.15(+0.45%)
Mar 19, 2014	32.82	33.01	32.34	32.56	1,459,232	-0.26(-0.79%)
Mar 18, 2014	32.97	33.07	32.78	32.82	1,053,396	-0.15(-0.46%)
Mar 17, 2014	32.86	33.23	32.69	32.97	1,494,430	+0.32(+0.98%)
Mar 14, 2014	32.44	32.91	32.44	32.65	1,859,207	+0.14(+0.43%)
Mar 13, 2014	33.52	33.61	32.23	32.51	4,245,955	-0.88(-2.62%)
Mar 12, 2014	33.08	33.45	32.85	33.39	1,742,300	+0.12(+0.36%)
Mar 11, 2014	33.33	33.51	33.17	33.27	1,608,479	+0.05(+0.14%)
Mar 10, 2014	33.14	33.49	33.03	33.22	1,963,291	+0.09(+0.26%)
Mar 07, 2014	32.60	33.18	32.46	33.13	3,124,822	+0.69(+2.13%)
Mar 06, 2014	31.98	32.62	31.91	32.44	3,560,093	+0.64(+2.02%)
Mar 05, 2014	32.36	32.36	31.77	31.80	3,057,428	-0.45(-1.40%)
Mar 04, 2014	32.34	32.34	31.83	32.25	3,716,812	+0.19(+0.60%)
Mar 03, 2014	32.62	32.84	31.89	32.06	5,703,091	-1.81(-5.35%)
Feb 28, 2014	33.11	33.91	32.93	33.87	2,326,166	+0.84(+2.53%)
Feb 27, 2014	33.11	33.21	32.89	33.03	3,051,471	-0.13(-0.40%)
Feb 26, 2014	33.69	33.84	33.11	33.17	3,277,583	-0.39(-1.17%)
Feb 25, 2014	33.92	34.00	33.53	33.56	1,560,698	-0.28(-0.82%)
Feb 24, 2014	33.80	33.97	33.50	33.84	1,927,374	+0.00(+0.00%)
Feb 21, 2014	33.56	33.99	33.40	33.84	3,080,282	+0.34(+1.01%)
Feb 20, 2014	32.58	33.59	32.51	33.50	3,289,666	+1.02(+3.15%)
Feb 19, 2014	32.41	32.87	32.28	32.48	1,832,515	-0.03(-0.10%)
Feb 18, 2014	32.56	32.60	32.20	32.51	2,471,631	+0.42(+1.30%)
Feb 14, 2014	31.94	32.09	32.09	32.09	1,083,910	+0.14(+0.44%)
Feb 13, 2014	31.93	32.15	31.85	31.95	1,744,328	-0.21(-0.66%)
Feb 12, 2014	32.38	32.58	32.13	32.17	1,167,710	-0.23(-0.70%)
Feb 11, 2014	32.11	32.58	32.06	32.39	1,546,887	+0.28(+0.87%)
Feb 10, 2014	31.96	32.46	31.84	32.11	2,223,606	+0.10(+0.31%)
Feb 07, 2014	31.93	32.04	31.57	32.01	1,451,040	+0.29(+0.92%)
Feb 06, 2014	31.44	31.97	31.44	31.72	1,287,941	+0.33(+1.06%)
Feb 05, 2014	31.46	31.56	31.21	31.39	2,102,321	-0.26(-0.82%)
Feb 04, 2014	31.71	31.85	31.48	31.65	2,307,161	+0.26(+0.82%)
Feb 03, 2014	32.82	32.91	31.34	31.39	2,453,020	-1.41(-4.29%)
Jan 31, 2014	32.54	33.07	32.34	32.80	1,787,414	-0.04(-0.12%)
Jan 30, 2014	32.85	32.97	32.58	32.84	2,221,414	+0.22(+0.67%)
Jan 29, 2014	33.10	33.23	32.42	32.62	2,564,908	-0.66(-1.97%)
Jan 28, 2014	33.32	33.76	33.25	33.27	1,692,606	-0.05(-0.14%)
Jan 27, 2014	33.33	33.64	33.15	33.32	1,519,149	+0.09(+0.26%)
Jan 24, 2014	33.58	33.90	33.23	33.23	1,575,304	-0.66(-1.94%)
Jan 23, 2014	33.49	33.95	33.21	33.89	1,933,772	+0.14(+0.41%)
Jan 22, 2014	34.00	34.16	33.57	33.75	1,328,382	+0.07(+0.22%)
Jan 21, 2014	34.08	34.29	33.48	33.68	1,782,950	-0.13(-0.37%)
Jan 17, 2014	34.43	33.80	33.80	33.80	1,658,729	-0.85(-2.45%)
Jan 16, 2014	34.44	35.02	34.33	34.65	2,999,892	+0.25(+0.71%)
Jan 15, 2014	33.94	34.43	33.88	34.41	1,724,849	+0.47(+1.39%)
Jan 14, 2014	33.79	34.04	33.66	33.94	1,378,233	+0.22(+0.65%)
Jan 13, 2014	34.53	34.57	33.64	33.72	1,683,348	-0.86(-2.48%)
Jan 10, 2014	34.22	34.73	34.18	34.57	2,003,803	+0.52(+1.52%)
Jan 09, 2014	34.20	34.34	33.95	34.06	1,215,058	-0.18(-0.52%)
Jan 08, 2014	34.22	34.52	34.03	34.23	2,829,301	-0.28(-0.81%)
Jan 07, 2014	34.32	34.69	34.32	34.51	2,254,343	+0.37(+1.10%)
Jan 06, 2014	34.51	34.58	33.91	34.14	3,409,833	-0.66(-1.89%)
Jan 03, 2014	34.94	35.12	34.67	34.80	2,779,684	-0.20(-0.58%)
Jan 02, 2014	35.56	35.67	34.98	35.00	2,715,289	-0.69(-1.93%)
Dec 31, 2013	35.75	35.69	35.69	35.69	1,096,129	-0.07(-0.18%)
Dec 30, 2013	35.63	35.99	35.50	35.75	1,473,244	+0.09(+0.26%)
Dec 27, 2013	35.87	36.00	35.55	35.66	1,151,236	+0.01(+0.02%)
Dec 26, 2013	35.46	35.71	35.39	35.66	1,358,087	+0.20(+0.57%)
Dec 24, 2013	35.61	35.75	35.44	35.45	1,945,883	-0.22(-0.63%)
Dec 23, 2013	34.13	36.03	33.77	35.68	8,547,121	+2.14(+6.38%)
Dec 20, 2013	33.46	33.54	33.17	33.54	6,558,479	+0.05(+0.14%)
Dec 19, 2013	33.96	34.01	32.39	33.49	22,633,086	-1.25(-3.59%)
Dec 18, 2013	34.43	34.74	34.22	34.74	3,102,478	+0.39(+1.13%)
Dec 17, 2013	34.30	34.79	34.11	34.35	2,491,905	+0.03(+0.08%)
Dec 16, 2013	34.03	34.63	33.94	34.32	2,918,221	+0.43(+1.28%)
Dec 13, 2013	33.86	33.95	33.69	33.89	1,653,216	+0.16(+0.49%)
Dec 12, 2013	33.54	33.92	33.27	33.73	1,641,504	-0.06(-0.17%)
Dec 11, 2013	33.98	34.12	33.58	33.78	3,277,312	-0.24(-0.69%)
Dec 10, 2013	34.36	34.38	33.95	34.02	1,514,872	-0.30(-0.86%)
Dec 09, 2013	34.42	34.58	34.19	34.32	1,705,213	-0.13(-0.38%)
Dec 06, 2013	34.43	34.63	34.38	34.45	1,568,192	+0.28(+0.81%)
Dec 05, 2013	34.29	34.45	34.09	34.17	1,118,870	-0.11(-0.31%)
Dec 04, 2013	34.19	34.45	34.04	34.28	2,093,391	+0.01(+0.04%)
Dec 03, 2013	34.50	34.61	34.01	34.26	1,740,605	-0.47(-1.34%)
Dec 02, 2013	34.91	35.06	34.51	34.73	2,542,434	-0.28(-0.79%)
Nov 29, 2013	35.16	35.20	34.84	35.01	694,522	-0.11(-0.30%)
Nov 27, 2013	34.91	35.26	34.83	35.11	1,680,954	+0.17(+0.49%)
Nov 26, 2013	35.06	35.23	34.90	34.94	1,529,630	-0.19(-0.54%)
Nov 25, 2013	35.48	35.50	35.12	35.13	955,275	-0.23(-0.65%)
Nov 22, 2013	35.12	35.44	35.00	35.36	1,211,195	+0.20(+0.56%)
Nov 21, 2013	34.95	35.31	34.60	35.16	1,733,460	+0.40(+1.15%)
Nov 20, 2013	34.65	35.06	34.60	34.76	1,961,528	+0.13(+0.38%)
Nov 19, 2013	34.78	34.91	34.39	34.63	2,168,162	-0.26(-0.73%)
Nov 18, 2013	35.13	35.24	34.72	34.89	1,615,553	-0.23(-0.65%)
Nov 15, 2013	34.58	35.37	34.48	35.12	2,456,095	+0.55(+1.60%)
Nov 14, 2013	34.26	34.63	34.21	34.57	1,095,019	+0.30(+0.86%)
Nov 13, 2013	33.82	34.35	33.76	34.27	1,481,205	+0.19(+0.56%)
Nov 12, 2013	34.04	34.23	33.92	34.08	1,779,846	-0.15(-0.44%)
Nov 11, 2013	34.21	34.46	34.03	34.23	1,543,990	-0.01(-0.02%)
Nov 08, 2013	34.22	34.34	34.07	34.24	1,266,103	+0.01(+0.04%)
Nov 07, 2013	34.80	34.87	34.14	34.22	1,805,236	-0.60(-1.73%)
Nov 06, 2013	34.79	34.93	34.59	34.83	1,458,829	+0.07(+0.19%)
Nov 05, 2013	34.11	34.77	33.98	34.76	2,240,419	+0.64(+1.87%)
Nov 04, 2013	33.85	34.15	33.82	34.13	1,437,934	+0.33(+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.