Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	61.77	62.56	61.63	62.35	540,804	+0.69(+1.11%)
Nov 26, 2014	61.94	61.66	61.66	61.66	754,439	-0.13(-0.21%)
Nov 25, 2014	61.60	62.02	61.27	61.79	1,234,648	+0.17(+0.27%)
Nov 24, 2014	61.14	62.03	61.01	61.62	1,801,651	+0.98(+1.61%)
Nov 21, 2014	60.89	61.06	60.29	60.65	1,289,940	+0.44(+0.73%)
Nov 20, 2014	59.86	60.66	59.68	60.20	1,171,127	+0.18(+0.29%)
Nov 19, 2014	61.19	61.19	59.59	60.03	2,273,921	-1.20(-1.95%)
Nov 18, 2014	62.36	62.44	61.21	61.22	1,506,246	-1.14(-1.83%)
Nov 17, 2014	60.60	62.51	60.42	62.36	2,349,722	+1.82(+3.01%)
Nov 14, 2014	61.01	61.13	60.32	60.54	911,505	-0.46(-0.75%)
Nov 13, 2014	60.84	61.49	60.45	61.00	1,546,909	+0.55(+0.92%)
Nov 12, 2014	60.90	61.17	60.08	60.45	1,416,119	-0.68(-1.12%)
Nov 11, 2014	61.62	61.83	60.61	61.13	844,267	-0.35(-0.57%)
Nov 10, 2014	61.90	62.05	60.77	61.48	1,150,787	-0.43(-0.69%)
Nov 07, 2014	61.76	62.46	61.50	61.90	1,737,272	+0.10(+0.17%)
Nov 06, 2014	59.54	61.85	59.29	61.80	2,854,686	+2.32(+3.90%)
Nov 05, 2014	60.33	60.33	59.37	59.48	2,072,790	-0.10(-0.18%)
Nov 04, 2014	59.83	60.41	59.32	59.59	1,732,926	-0.21(-0.35%)
Nov 03, 2014	59.73	60.36	59.27	59.80	2,838,622	+0.14(+0.23%)
Oct 31, 2014	59.11	59.73	58.49	59.66	2,125,167	+1.17(+2.00%)
Oct 30, 2014	58.24	59.03	58.19	58.49	1,343,568	+0.02(+0.03%)
Oct 29, 2014	59.27	59.49	58.10	58.47	1,434,185	-0.56(-0.95%)
Oct 28, 2014	58.13	59.03	57.96	59.03	1,202,188	+1.07(+1.84%)
Oct 27, 2014	58.45	58.74	57.77	57.97	1,432,399	-0.77(-1.31%)
Oct 24, 2014	57.54	58.80	56.98	58.74	1,997,228	+1.52(+2.65%)
Oct 23, 2014	57.24	57.60	56.68	57.22	1,827,205	+0.53(+0.93%)
Oct 22, 2014	57.36	57.73	56.68	56.69	1,618,546	-0.93(-1.61%)
Oct 21, 2014	56.51	57.85	56.19	57.62	2,042,584	+1.29(+2.29%)
Oct 20, 2014	55.76	56.47	55.72	56.33	1,651,408	+0.22(+0.39%)
Oct 17, 2014	55.14	56.68	54.87	56.11	2,451,714	+1.56(+2.85%)
Oct 16, 2014	53.31	54.82	53.07	54.56	4,587,933	-0.27(-0.50%)
Oct 15, 2014	56.89	56.90	53.81	54.83	4,876,661	-2.47(-4.31%)
Oct 14, 2014	57.75	58.02	57.05	57.30	2,060,374	-0.34(-0.58%)
Oct 13, 2014	58.61	58.83	57.59	57.64	2,063,074	-1.13(-1.92%)
Oct 10, 2014	59.13	59.77	58.55	58.77	2,186,932	-0.26(-0.45%)
Oct 09, 2014	60.10	60.27	58.99	59.03	2,108,256	-1.33(-2.21%)
Oct 08, 2014	58.79	60.42	58.49	60.36	2,207,823	+1.66(+2.83%)
Oct 07, 2014	58.80	59.30	58.65	58.70	1,647,690	-0.36(-0.61%)
Oct 06, 2014	59.58	59.67	58.66	59.07	2,265,880	-0.30(-0.50%)
Oct 03, 2014	58.49	59.58	58.31	59.36	3,621,332	+1.32(+2.27%)
Oct 02, 2014	58.03	58.40	57.53	58.05	1,426,544	-0.17(-0.29%)
Oct 01, 2014	59.35	59.43	57.98	58.22	1,933,105	-1.49(-2.50%)
Sep 30, 2014	59.40	60.14	59.34	59.71	1,565,169	+0.18(+0.30%)
Sep 29, 2014	59.50	59.87	59.26	59.53	2,810,628	+0.12(+0.20%)
Sep 26, 2014	60.03	60.03	58.98	59.41	1,409,026	-0.65(-1.08%)
Sep 25, 2014	60.98	61.20	60.04	60.06	1,220,214	-1.31(-2.13%)
Sep 24, 2014	60.51	61.50	60.33	61.37	1,306,793	+0.72(+1.19%)
Sep 23, 2014	60.56	61.09	60.50	60.65	1,440,056	-0.63(-1.02%)
Sep 22, 2014	61.18	61.45	60.86	61.27	1,172,857	-0.15(-0.25%)
Sep 19, 2014	61.99	61.99	61.32	61.42	1,802,504	-0.25(-0.40%)
Sep 18, 2014	61.94	61.99	61.44	61.67	1,704,451	-0.09(-0.14%)
Sep 17, 2014	61.93	62.21	61.23	61.76	2,125,249	-0.37(-0.59%)
Sep 16, 2014	61.44	62.29	60.12	62.13	4,386,205	+1.17(+1.92%)
Sep 15, 2014	61.53	62.39	60.41	60.96	13,109,652	+3.37(+5.85%)
Sep 12, 2014	57.28	57.96	56.96	57.59	3,959,088	+0.18(+0.31%)
Sep 11, 2014	56.57	57.45	56.51	57.41	1,878,429	+0.71(+1.24%)
Sep 10, 2014	56.27	56.80	56.25	56.71	1,964,922	+0.41(+0.73%)
Sep 09, 2014	56.94	57.05	56.17	56.30	2,049,872	-1.31(-2.27%)
Sep 08, 2014	57.69	58.04	57.09	57.61	1,531,029	-0.26(-0.46%)
Sep 05, 2014	57.78	57.90	57.41	57.87	1,905,805	-0.07(-0.12%)
Sep 04, 2014	58.71	58.91	57.82	57.94	1,391,636	-0.61(-1.04%)
Sep 03, 2014	58.74	58.93	58.45	58.55	1,244,232	-0.09(-0.15%)
Sep 02, 2014	59.49	59.49	58.50	58.64	1,228,862	-0.67(-1.14%)
Aug 29, 2014	59.12	59.31	59.31	59.31	915,987	+0.26(+0.45%)
Aug 28, 2014	58.98	59.17	58.81	59.05	760,035	-0.02(-0.04%)
Aug 27, 2014	59.38	59.41	58.95	59.07	1,088,439	-0.09(-0.15%)
Aug 26, 2014	59.53	59.78	59.13	59.16	914,632	-0.37(-0.62%)
Aug 25, 2014	59.57	59.62	59.28	59.53	772,550	+0.45(+0.77%)
Aug 22, 2014	59.43	59.55	58.99	59.07	1,144,231	-0.38(-0.63%)
Aug 21, 2014	59.70	59.70	59.48	59.45	1,326,241	-0.16(-0.27%)
Aug 20, 2014	60.02	60.02	59.39	59.61	848,809	-0.41(-0.69%)
Aug 19, 2014	60.19	60.34	60.01	60.02	1,202,088	+0.02(+0.04%)
Aug 18, 2014	60.13	60.26	59.82	60.00	1,159,687	+0.26(+0.43%)
Aug 15, 2014	59.68	60.23	59.28	59.74	1,484,276	-0.03(-0.05%)
Aug 14, 2014	58.50	59.79	58.13	59.78	2,098,468	+1.88(+3.24%)
Aug 13, 2014	57.92	58.10	57.51	57.90	1,837,097	+0.24(+0.42%)
Aug 12, 2014	57.05	57.68	57.05	57.66	1,182,514	+0.26(+0.46%)
Aug 11, 2014	56.88	57.68	56.85	57.40	1,608,133	+0.58(+1.03%)
Aug 08, 2014	55.44	56.71	55.41	56.82	1,650,994	+1.19(+2.14%)
Aug 07, 2014	57.05	57.06	55.50	55.63	2,183,145	-1.10(-1.94%)
Aug 06, 2014	55.56	57.21	55.32	56.73	4,450,170	+3.09(+5.76%)
Aug 05, 2014	54.12	54.20	53.43	53.64	1,952,197	-0.55(-1.02%)
Aug 04, 2014	53.95	54.22	53.65	54.19	1,565,273	+0.21(+0.38%)
Aug 01, 2014	53.61	54.35	53.47	53.98	1,614,418	+0.09(+0.16%)
Jul 31, 2014	54.96	55.00	53.85	53.89	1,695,256	-1.25(-2.27%)
Jul 30, 2014	56.24	56.25	55.08	55.15	1,681,775	-0.79(-1.41%)
Jul 29, 2014	56.48	56.62	55.89	55.94	1,082,031	-0.22(-0.38%)
Jul 28, 2014	56.90	56.92	55.87	56.15	2,302,431	-0.97(-1.69%)
Jul 25, 2014	57.90	57.96	57.04	57.12	911,453	-1.15(-1.97%)
Jul 24, 2014	58.19	58.37	57.64	58.27	1,185,887	+0.35(+0.61%)
Jul 23, 2014	58.00	58.14	57.65	57.92	1,033,868	+0.10(+0.18%)
Jul 22, 2014	57.81	57.91	57.63	57.81	798,824	+0.20(+0.35%)
Jul 21, 2014	57.54	57.78	57.21	57.61	770,854	-0.25(-0.43%)
Jul 18, 2014	57.10	57.91	56.90	57.86	1,285,159	+0.89(+1.55%)
Jul 17, 2014	57.68	57.87	56.90	56.98	1,181,915	-0.85(-1.46%)
Jul 16, 2014	58.24	58.83	57.56	57.82	1,778,216	-0.06(-0.11%)
Jul 15, 2014	58.22	58.28	57.57	57.88	3,066,322	-0.34(-0.59%)
Jul 14, 2014	59.03	59.61	58.16	58.23	1,871,786	-0.50(-0.86%)
Jul 11, 2014	58.41	58.82	58.41	58.73	1,147,103	+0.22(+0.37%)
Jul 10, 2014	58.24	58.70	58.08	58.52	1,083,489	-0.18(-0.30%)
Jul 09, 2014	58.45	58.87	58.45	58.69	1,632,547	+0.30(+0.51%)
Jul 08, 2014	58.64	58.99	58.35	58.40	1,459,691	-0.15(-0.26%)
Jul 07, 2014	58.67	58.88	58.40	58.55	1,289,187	-0.35(-0.60%)
Jul 03, 2014	59.03	58.90	58.90	58.90	1,432,936	+0.18(+0.30%)
Jul 02, 2014	59.39	59.52	58.37	58.72	2,204,631	-0.49(-0.84%)
Jul 01, 2014	59.19	59.54	58.77	59.22	1,761,425	+0.03(+0.05%)
Jun 30, 2014	59.23	59.72	59.03	59.19	1,972,790	-0.19(-0.32%)
Jun 27, 2014	59.07	59.40	58.88	59.38	1,862,293	+0.15(+0.26%)
Jun 26, 2014	58.86	59.28	58.73	59.23	1,325,518	+0.28(+0.47%)
Jun 25, 2014	58.40	59.02	58.31	58.95	1,406,578	+0.41(+0.70%)
Jun 24, 2014	58.82	58.82	57.97	58.54	2,933,097	-0.28(-0.47%)
Jun 23, 2014	59.82	59.82	58.74	58.82	2,126,860	-0.93(-1.55%)
Jun 20, 2014	58.85	60.30	58.50	59.74	3,777,671	+1.36(+2.32%)
Jun 19, 2014	58.06	58.51	57.92	58.39	2,004,679	+0.53(+0.91%)
Jun 18, 2014	57.05	57.92	56.97	57.86	1,915,829	+0.80(+1.40%)
Jun 17, 2014	57.21	57.34	56.90	57.06	1,386,137	-0.02(-0.04%)
Jun 16, 2014	56.82	57.09	56.61	57.09	1,656,399	+0.24(+0.42%)
Jun 13, 2014	57.03	57.18	56.70	56.85	2,411,687	-0.19(-0.34%)
Jun 12, 2014	57.45	58.08	56.85	57.04	2,959,301	-0.48(-0.83%)
Jun 11, 2014	56.70	57.70	56.11	57.52	6,575,309	+1.09(+1.92%)
Jun 10, 2014	53.78	56.97	53.77	56.43	8,921,567	+3.18(+5.98%)
Jun 06, 2014	52.36	53.30	52.36	53.25	1,464,257	+0.85(+1.63%)
Jun 05, 2014	52.57	52.57	52.18	52.39	1,071,850	+0.06(+0.12%)
Jun 04, 2014	52.35	52.54	52.15	52.33	996,420	-0.02(-0.03%)
Jun 03, 2014	52.47	52.67	52.31	52.35	2,491,429	-0.14(-0.27%)
Jun 02, 2014	52.35	52.53	52.17	52.49	1,742,350	+0.03(+0.06%)
May 30, 2014	52.00	52.51	51.90	52.46	2,931,058	+0.31(+0.60%)
May 29, 2014	51.43	52.16	51.38	52.15	2,835,734	+0.83(+1.62%)
May 28, 2014	51.38	51.50	50.94	51.32	1,958,261	-0.10(-0.19%)
May 27, 2014	51.32	51.65	51.17	51.41	2,862,034	+0.31(+0.61%)
May 23, 2014	51.36	51.10	51.10	51.10	1,553,702	-0.09(-0.17%)
May 22, 2014	51.20	51.37	51.06	51.19	812,451	-0.01(-0.02%)
May 21, 2014	51.58	51.67	51.06	51.20	2,023,894	-0.20(-0.39%)
May 20, 2014	51.44	51.58	51.25	51.40	1,383,599	-0.15(-0.29%)
May 19, 2014	51.29	51.64	51.25	51.55	1,620,072	+0.04(+0.08%)
May 16, 2014	50.52	51.94	50.52	51.51	3,660,570	+0.94(+1.85%)
May 15, 2014	50.36	50.60	50.30	50.57	1,594,638	+0.12(+0.24%)
May 14, 2014	50.79	50.98	50.44	50.45	1,070,513	-0.36(-0.70%)
May 13, 2014	50.67	50.92	50.46	50.81	982,004	+0.29(+0.57%)
May 12, 2014	50.76	50.91	50.30	50.52	1,534,330	-0.11(-0.22%)
May 09, 2014	50.30	50.83	50.17	50.63	1,561,786	+0.28(+0.55%)
May 08, 2014	49.28	50.41	49.28	50.36	2,631,120	+1.20(+2.44%)
May 07, 2014	47.61	49.53	47.61	49.16	2,331,972	+1.73(+3.65%)
May 06, 2014	47.83	47.90	47.37	47.43	939,794	-0.62(-1.29%)
May 05, 2014	47.84	48.05	47.60	48.05	1,097,401	-0.02(-0.05%)
May 02, 2014	48.01	48.08	47.82	48.07	906,728	+0.08(+0.17%)
May 01, 2014	47.66	47.99	47.30	47.99	1,112,009	+0.40(+0.85%)
Apr 30, 2014	47.75	47.75	47.18	47.59	1,512,617	-0.15(-0.32%)
Apr 29, 2014	47.90	48.03	47.65	47.74	1,004,771	+0.01(+0.02%)
Apr 28, 2014	46.79	47.74	46.62	47.73	1,421,265	+1.26(+2.72%)
Apr 25, 2014	46.84	46.84	46.25	46.47	1,009,548	-0.41(-0.88%)
Apr 24, 2014	46.57	46.95	46.37	46.88	803,132	+0.40(+0.87%)
Apr 23, 2014	46.92	47.04	46.45	46.48	872,555	-0.40(-0.86%)
Apr 22, 2014	46.22	47.01	46.08	46.88	1,514,807	+0.73(+1.58%)
Apr 21, 2014	46.21	46.32	45.95	46.15	515,844	-0.12(-0.26%)
Apr 17, 2014	46.32	46.27	46.27	46.27	1,095,619	-0.17(-0.38%)
Apr 16, 2014	45.75	46.51	45.59	46.45	1,345,161	+1.00(+2.20%)
Apr 15, 2014	45.72	45.79	44.91	45.45	1,174,795	-0.21(-0.47%)
Apr 14, 2014	45.65	45.83	45.30	45.66	1,112,353	+0.37(+0.81%)
Apr 11, 2014	46.02	46.26	45.06	45.29	1,806,175	-0.75(-1.64%)
Apr 10, 2014	46.47	47.06	46.03	46.05	1,367,844	-1.03(-2.19%)
Apr 09, 2014	47.10	47.18	46.57	47.08	1,522,886	+0.09(+0.19%)
Apr 08, 2014	47.06	47.41	46.64	46.99	1,986,678	+0.00(+0.00%)
Apr 07, 2014	47.35	47.64	46.91	46.99	2,243,594	-0.45(-0.95%)
Apr 04, 2014	47.61	48.33	47.23	47.44	2,125,881	+0.06(+0.12%)
Apr 03, 2014	47.35	47.41	46.98	47.39	1,676,002	+0.17(+0.37%)
Apr 02, 2014	46.71	47.24	46.51	47.21	1,443,894	+0.50(+1.07%)
Apr 01, 2014	46.76	46.83	46.42	46.71	941,921	+0.01(+0.02%)
Mar 31, 2014	46.51	46.80	46.29	46.71	1,109,701	+0.62(+1.34%)
Mar 28, 2014	46.44	46.68	45.95	46.09	1,119,275	+0.01(+0.02%)
Mar 27, 2014	46.01	46.33	45.86	46.08	881,223	+0.21(+0.47%)
Mar 26, 2014	46.54	46.70	45.87	45.87	742,341	-0.64(-1.38%)
Mar 25, 2014	46.03	46.52	45.87	46.51	1,417,962	+0.84(+1.84%)
Mar 24, 2014	46.52	46.83	45.61	45.67	949,182	-0.75(-1.62%)
Mar 21, 2014	46.15	46.94	46.15	46.42	1,582,198	+0.27(+0.58%)
Mar 20, 2014	45.75	46.17	45.60	46.15	483,802	+0.33(+0.71%)
Mar 19, 2014	46.19	46.42	45.65	45.83	757,600	-0.34(-0.74%)
Mar 18, 2014	46.19	46.31	45.95	46.17	710,302	-0.06(-0.12%)
Mar 17, 2014	45.87	46.22	45.74	46.22	808,058	+0.51(+1.11%)
Mar 14, 2014	45.68	46.15	45.58	45.71	986,321	-0.02(-0.03%)
Mar 13, 2014	46.23	46.38	45.67	45.73	1,006,647	-0.38(-0.83%)
Mar 12, 2014	45.80	46.27	45.75	46.11	916,385	+0.06(+0.14%)
Mar 11, 2014	46.37	46.41	45.95	46.05	961,606	-0.34(-0.74%)
Mar 10, 2014	46.17	46.41	46.02	46.39	851,209	+0.17(+0.38%)
Mar 07, 2014	46.08	46.41	45.90	46.21	1,079,636	+0.20(+0.43%)
Mar 06, 2014	45.61	46.18	45.52	46.02	1,493,312	+0.40(+0.87%)
Mar 05, 2014	45.23	45.80	45.15	45.62	1,200,551	+0.45(+1.00%)
Mar 04, 2014	45.29	45.56	44.98	45.17	1,130,123	+0.24(+0.53%)
Mar 03, 2014	44.83	45.00	44.48	44.93	923,584	-0.17(-0.37%)
Feb 28, 2014	45.22	45.37	44.87	45.10	1,159,070	-0.06(-0.14%)
Feb 27, 2014	44.99	45.29	44.92	45.16	959,138	+0.18(+0.41%)
Feb 26, 2014	45.33	45.45	44.93	44.98	882,979	-0.16(-0.35%)
Feb 25, 2014	45.20	45.32	44.91	45.14	962,496	-0.02(-0.03%)
Feb 24, 2014	45.06	45.36	44.77	45.15	1,741,194	+0.53(+1.18%)
Feb 21, 2014	44.26	44.71	44.09	44.62	1,213,401	+0.37(+0.84%)
Feb 20, 2014	44.23	44.48	43.88	44.25	1,835,892	+0.01(+0.02%)
Feb 19, 2014	43.93	44.74	43.83	44.24	1,752,938	+0.31(+0.70%)
Feb 18, 2014	43.07	44.02	43.06	43.94	1,856,644	+0.56(+1.29%)
Feb 14, 2014	43.06	43.38	43.38	43.38	1,575,605	+0.39(+0.90%)
Feb 13, 2014	41.53	43.11	41.53	42.99	1,677,370	+1.13(+2.69%)
Feb 12, 2014	42.16	42.28	41.78	41.86	1,742,243	-0.15(-0.36%)
Feb 11, 2014	41.41	42.08	41.32	42.01	959,811	+0.61(+1.47%)
Feb 10, 2014	41.45	41.53	41.00	41.41	919,574	+0.09(+0.21%)
Feb 07, 2014	40.97	41.34	40.86	41.32	731,139	+0.58(+1.43%)
Feb 06, 2014	40.59	40.82	40.53	40.74	968,067	+0.28(+0.68%)
Feb 05, 2014	40.44	40.57	40.13	40.46	1,003,718	-0.13(-0.31%)
Feb 04, 2014	40.82	41.00	40.43	40.59	1,695,906	+0.02(+0.04%)
Feb 03, 2014	41.47	41.50	40.57	40.57	1,676,110	-0.93(-2.24%)
Jan 31, 2014	41.75	41.94	41.43	41.50	1,358,994	-0.92(-2.17%)
Jan 30, 2014	42.36	42.57	42.15	42.42	978,591	+0.32(+0.75%)
Jan 29, 2014	42.73	42.73	41.89	42.11	1,441,118	-1.02(-2.36%)
Jan 28, 2014	42.79	43.23	42.64	43.13	1,105,383	+0.36(+0.85%)
Jan 27, 2014	42.30	43.02	42.28	42.76	1,320,219	+0.33(+0.78%)
Jan 24, 2014	42.75	42.92	42.43	42.43	1,147,847	-0.50(-1.16%)
Jan 23, 2014	43.31	43.44	42.87	42.93	1,264,904	-0.71(-1.63%)
Jan 22, 2014	43.51	44.02	43.45	43.64	1,531,711	+0.19(+0.44%)
Jan 21, 2014	43.84	44.12	43.25	43.45	1,924,553	-0.37(-0.85%)
Jan 17, 2014	44.25	43.82	43.82	43.82	1,483,138	-0.45(-1.02%)
Jan 16, 2014	44.20	44.48	43.97	44.27	1,360,682	-0.06(-0.14%)
Jan 15, 2014	44.68	44.68	44.19	44.33	1,535,622	-0.35(-0.78%)
Jan 14, 2014	44.12	44.77	44.08	44.68	1,545,319	+0.58(+1.31%)
Jan 13, 2014	44.17	45.08	43.95	44.10	2,487,387	-0.11(-0.25%)
Jan 10, 2014	43.70	44.33	43.67	44.21	1,471,917	+0.61(+1.41%)
Jan 09, 2014	43.68	43.72	43.43	43.60	888,021	+0.06(+0.14%)
Jan 08, 2014	43.76	43.88	43.45	43.54	1,192,260	-0.10(-0.23%)
Jan 07, 2014	43.36	43.87	43.20	43.64	1,784,917	+0.43(+1.00%)
Jan 06, 2014	43.48	43.52	43.02	43.20	1,121,012	-0.17(-0.38%)
Jan 03, 2014	43.65	43.71	43.15	43.37	1,017,992	-0.17(-0.38%)
Jan 02, 2014	44.11	44.19	43.24	43.54	1,715,162	-0.73(-1.66%)
Dec 31, 2013	44.16	44.27	44.27	44.27	698,380	+0.31(+0.70%)
Dec 30, 2013	43.91	44.13	43.63	43.96	562,120	+0.00(+0.00%)
Dec 27, 2013	43.49	43.99	43.47	43.96	773,155	+0.29(+0.67%)
Dec 26, 2013	43.43	43.72	43.13	43.67	378,461	+0.28(+0.64%)
Dec 24, 2013	43.42	43.58	43.16	43.39	173,669	+0.08(+0.18%)
Dec 23, 2013	43.57	43.61	43.17	43.31	699,906	+0.00(+0.00%)
Dec 20, 2013	43.45	43.61	43.18	43.31	1,094,388	-0.02(-0.05%)
Dec 19, 2013	43.61	43.68	43.06	43.34	874,180	-0.33(-0.76%)
Dec 18, 2013	42.48	43.70	42.31	43.67	1,399,240	+1.26(+2.97%)
Dec 17, 2013	42.39	42.54	42.08	42.41	936,513	+0.03(+0.07%)
Dec 16, 2013	42.17	42.64	42.07	42.38	1,123,306	+0.44(+1.05%)
Dec 13, 2013	42.24	42.34	41.62	41.93	832,308	-0.18(-0.43%)
Dec 12, 2013	42.65	42.72	42.01	42.12	987,295	-0.69(-1.62%)
Dec 11, 2013	43.20	43.37	42.73	42.81	965,156	-0.32(-0.73%)
Dec 10, 2013	43.25	43.46	42.83	43.13	940,670	-0.28(-0.65%)
Dec 09, 2013	43.42	43.67	43.23	43.41	810,452	+0.08(+0.18%)
Dec 06, 2013	42.91	43.35	42.73	43.33	1,106,075	+0.75(+1.76%)
Dec 05, 2013	42.63	43.62	42.23	42.58	2,476,388	-0.26(-0.61%)
Dec 04, 2013	42.19	43.02	42.10	42.84	2,302,272	+0.32(+0.76%)
Dec 03, 2013	41.37	42.56	41.43	42.52	1,929,656	+1.09(+2.63%)

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.