Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	63.63	63.64	62.59	62.82	1,587,191	-0.78(-1.22%)
Nov 29, 2016	63.16	63.91	62.86	63.60	1,092,393	+0.33(+0.52%)
Nov 28, 2016	62.42	63.40	62.39	63.27	966,483	+0.75(+1.20%)
Nov 25, 2016	62.17	62.52	61.97	62.52	290,968	+0.43(+0.69%)
Nov 23, 2016		62.09	62.09	62.09	0	-0.40(-0.64%)
Nov 22, 2016	61.47	62.54	61.36	62.49	775,690	+1.25(+2.04%)
Nov 21, 2016	61.53	61.69	61.12	61.24	603,201	-0.29(-0.47%)
Nov 18, 2016	62.49	62.58	61.45	61.53	633,238	-1.19(-1.89%)
Nov 17, 2016	62.13	63.15	62.10	62.72	1,198,787	+0.49(+0.78%)
Nov 16, 2016	61.82	62.37	61.48	62.23	1,016,930	+0.18(+0.30%)
Nov 15, 2016	61.72	62.21	61.53	62.05	795,556	+0.37(+0.59%)
Nov 14, 2016	60.66	61.71	60.28	61.68	1,219,410	+1.05(+1.73%)
Nov 11, 2016	61.10	61.46	60.09	60.63	1,106,362	-0.64(-1.04%)
Nov 10, 2016	62.13	62.27	60.89	61.27	1,105,078	-0.66(-1.07%)
Nov 09, 2016	61.31	62.17	60.59	61.93	754,788	-0.19(-0.31%)
Nov 08, 2016	62.25	62.52	61.91	62.12	719,866	-0.31(-0.49%)
Nov 07, 2016	62.48	62.59	61.87	62.43	673,831	+0.81(+1.32%)
Nov 04, 2016	61.30	62.49	61.30	61.62	1,270,926	+0.20(+0.33%)
Nov 03, 2016	60.63	61.51	60.49	61.42	1,590,571	+1.27(+2.12%)
Nov 02, 2016	60.24	60.45	59.87	60.15	924,922	-0.17(-0.29%)
Nov 01, 2016	60.89	60.99	59.87	60.32	972,731	-0.52(-0.86%)
Oct 31, 2016	59.87	61.00	59.86	60.84	1,123,909	+1.03(+1.72%)
Oct 28, 2016	61.11	61.64	59.76	59.81	1,579,712	-1.53(-2.49%)
Oct 27, 2016	62.13	62.13	61.09	61.34	2,127,700	-0.52(-0.85%)
Oct 26, 2016	64.69	65.72	59.83	61.86	3,302,176	-4.19(-6.35%)
Oct 25, 2016	66.04	66.33	65.70	66.06	1,050,597	-0.11(-0.17%)
Oct 24, 2016	66.35	66.70	65.89	66.17	572,516	+0.35(+0.53%)
Oct 21, 2016	65.73	66.01	65.31	65.82	469,070	-0.37(-0.57%)
Oct 20, 2016	66.53	66.53	65.69	66.20	676,173	-0.63(-0.94%)
Oct 19, 2016	66.80	67.18	66.20	66.82	422,796	+0.18(+0.27%)
Oct 18, 2016	67.15	67.55	66.62	66.64	529,816	-0.06(-0.09%)
Oct 17, 2016	66.83	67.55	66.61	66.70	444,862	+0.05(+0.08%)
Oct 14, 2016	66.41	67.22	66.40	66.65	450,895	+0.64(+0.96%)
Oct 13, 2016	65.72	66.47	65.18	66.01	573,221	-0.31(-0.47%)
Oct 12, 2016	66.08	66.47	66.01	66.33	541,430	+0.45(+0.69%)
Oct 11, 2016	66.12	66.21	65.64	65.87	404,622	-0.57(-0.85%)
Oct 10, 2016	67.07	67.44	66.39	66.44	492,175	-0.17(-0.25%)
Oct 07, 2016	67.45	67.45	66.17	66.61	609,266	-0.70(-1.04%)
Oct 06, 2016	66.16	67.44	66.06	67.30	643,416	+1.00(+1.51%)
Oct 05, 2016	66.06	66.76	65.86	66.30	777,882	+0.26(+0.40%)
Oct 04, 2016	68.09	68.29	65.90	66.04	1,111,849	-2.00(-2.93%)
Oct 03, 2016	67.44	68.07	67.20	68.03	1,046,209	+0.22(+0.32%)
Sep 30, 2016	67.62	68.04	67.08	67.82	667,159	+0.65(+0.96%)
Sep 29, 2016	68.00	68.24	67.08	67.17	463,567	-1.10(-1.61%)
Sep 28, 2016	67.94	68.39	67.80	68.27	379,944	+0.46(+0.68%)
Sep 27, 2016	67.38	67.90	67.22	67.81	469,171	+0.28(+0.41%)
Sep 26, 2016	67.81	68.25	67.48	67.53	483,661	-0.69(-1.01%)
Sep 23, 2016	68.31	68.78	68.11	68.22	380,598	-0.51(-0.75%)
Sep 22, 2016	68.67	68.84	68.17	68.73	805,808	+0.60(+0.88%)
Sep 21, 2016	67.70	68.16	67.37	68.13	485,395	+0.46(+0.68%)
Sep 20, 2016	68.01	68.01	67.63	67.67	612,272	+0.15(+0.22%)
Sep 19, 2016	67.08	67.75	67.03	67.52	695,840	+0.91(+1.36%)
Sep 16, 2016	67.05	67.35	66.61	66.61	917,464	-0.37(-0.56%)
Sep 15, 2016	65.88	67.08	65.74	66.99	503,061	+1.15(+1.75%)
Sep 14, 2016	65.82	66.26	65.65	65.84	439,141	-0.08(-0.12%)
Sep 13, 2016	66.09	66.39	65.58	65.92	580,717	-0.59(-0.89%)
Sep 12, 2016	65.35	66.70	65.11	66.51	594,850	+0.84(+1.27%)
Sep 09, 2016	67.15	67.18	65.67	65.67	1,151,726	-2.00(-2.95%)
Sep 08, 2016	67.96	68.28	67.66	67.67	612,314	-0.62(-0.91%)
Sep 07, 2016	68.03	68.42	67.82	68.29	453,747	+0.19(+0.28%)
Sep 06, 2016	68.44	68.48	67.48	68.10	534,550	-0.03(-0.04%)
Sep 02, 2016	67.47	68.12	68.12	68.12	607,942	+1.05(+1.57%)
Sep 01, 2016	67.26	67.57	66.61	67.07	558,511	-0.09(-0.13%)
Aug 31, 2016	67.17	67.35	66.82	67.15	645,831	-0.05(-0.08%)
Aug 30, 2016	67.17	67.53	66.95	67.21	384,787	+0.11(+0.17%)
Aug 29, 2016	66.89	67.47	66.64	67.09	577,097	+0.38(+0.57%)
Aug 26, 2016	67.71	67.85	66.54	66.71	665,849	-0.84(-1.25%)
Aug 25, 2016	67.09	67.84	66.63	67.55	750,399	+0.46(+0.69%)
Aug 24, 2016	67.80	67.80	66.95	67.09	400,442	-0.69(-1.01%)
Aug 23, 2016	67.24	67.90	67.24	67.78	566,568	+0.87(+1.30%)
Aug 22, 2016	66.83	66.94	66.31	66.91	630,312	-0.25(-0.37%)
Aug 19, 2016	66.23	67.31	66.16	67.16	482,260	+0.43(+0.65%)
Aug 18, 2016	66.91	67.11	66.56	66.73	743,818	-0.29(-0.44%)
Aug 17, 2016	66.98	67.15	66.80	67.02	593,024	-0.01(-0.01%)
Aug 16, 2016	67.59	67.72	67.03	67.03	451,576	-0.75(-1.11%)
Aug 15, 2016	67.86	68.21	67.78	67.79	528,569	-0.02(-0.03%)
Aug 12, 2016	67.69	67.95	67.62	67.80	494,234	-0.10(-0.14%)
Aug 11, 2016	68.32	68.52	67.53	67.90	674,833	-0.34(-0.50%)
Aug 10, 2016	68.27	68.74	67.67	68.24	776,348	-0.03(-0.05%)
Aug 09, 2016	68.37	68.58	68.06	68.27	580,796	+0.01(+0.01%)
Aug 08, 2016	67.93	68.49	67.68	68.26	805,224	+0.23(+0.33%)
Aug 05, 2016	67.50	68.46	67.38	68.04	659,930	+0.93(+1.38%)
Aug 04, 2016	67.15	67.54	67.00	67.11	496,898	+0.13(+0.19%)
Aug 03, 2016	67.41	67.48	66.55	66.98	832,887	-0.53(-0.78%)
Aug 02, 2016	67.82	68.21	67.43	67.51	1,150,505	-0.26(-0.38%)
Aug 01, 2016	67.31	67.88	67.31	67.77	814,710	+0.23(+0.33%)
Jul 29, 2016	67.50	67.73	66.78	67.54	815,086	-0.23(-0.33%)
Jul 28, 2016	68.11	68.35	67.08	67.77	862,685	-0.35(-0.51%)
Jul 27, 2016	66.49	68.35	66.40	68.12	1,766,040	+1.89(+2.85%)
Jul 26, 2016	64.60	66.30	63.86	66.23	1,822,009	+3.56(+5.69%)
Jul 25, 2016	62.97	63.13	62.31	62.66	746,000	-0.29(-0.47%)
Jul 22, 2016	62.70	63.24	62.46	62.96	716,833	+0.21(+0.33%)
Jul 21, 2016	63.72	63.74	62.60	62.75	625,597	-0.93(-1.46%)
Jul 20, 2016	63.33	63.97	63.25	63.68	470,422	+0.45(+0.71%)
Jul 19, 2016	63.70	63.77	62.84	63.23	545,463	-0.78(-1.22%)
Jul 18, 2016	63.61	64.41	63.48	64.01	774,185	+0.24(+0.38%)
Jul 15, 2016	63.89	64.33	63.71	63.76	672,068	+0.15(+0.23%)
Jul 14, 2016	63.94	64.19	63.61	63.62	673,658	+0.16(+0.25%)
Jul 13, 2016	63.58	63.97	63.29	63.46	975,966	+0.19(+0.30%)
Jul 12, 2016	63.44	63.69	63.06	63.27	1,184,647	-0.03(-0.04%)
Jul 11, 2016	63.74	63.84	63.03	63.29	862,401	-0.27(-0.42%)
Jul 08, 2016	63.23	63.62	62.91	63.56	600,571	+0.98(+1.57%)
Jul 07, 2016	62.41	63.14	62.15	62.58	912,056	+0.30(+0.49%)
Jul 06, 2016	61.67	62.56	61.40	62.28	1,265,282	+0.60(+0.97%)
Jul 05, 2016	62.58	62.69	61.40	61.68	1,510,424	-1.29(-2.05%)
Jul 01, 2016	62.90	62.97	62.97	62.97	1,824,784	-1.85(-2.85%)
Jun 30, 2016	63.40	64.82	63.16	64.82	760,716	+1.67(+2.65%)
Jun 29, 2016	63.23	63.35	62.84	63.15	706,074	+0.71(+1.14%)
Jun 28, 2016	62.12	62.45	61.68	62.44	1,644,431	+0.77(+1.25%)
Jun 27, 2016	63.27	63.46	61.49	61.66	1,112,793	-2.18(-3.41%)
Jun 24, 2016	64.73	65.82	63.54	63.84	952,327	-3.04(-4.54%)
Jun 23, 2016	66.94	67.10	66.55	66.88	340,203	+0.66(+1.00%)
Jun 22, 2016	66.23	66.58	66.02	66.22	715,228	+0.03(+0.04%)
Jun 21, 2016	66.32	66.57	66.12	66.19	598,131	+0.10(+0.14%)
Jun 20, 2016	65.91	66.51	65.82	66.10	603,555	+1.02(+1.57%)
Jun 17, 2016	65.72	65.72	64.47	65.07	743,178	-0.74(-1.12%)
Jun 16, 2016	65.44	65.87	65.03	65.81	899,176	+0.20(+0.30%)
Jun 15, 2016	65.88	66.36	65.88	65.61	786,495	-0.19(-0.29%)
Jun 14, 2016	65.33	65.97	64.89	65.80	908,010	+0.15(+0.22%)
Jun 13, 2016	66.49	66.78	65.64	65.65	623,865	-1.21(-1.82%)
Jun 10, 2016	65.97	66.99	65.91	66.87	783,544	+0.47(+0.71%)
Jun 09, 2016	66.18	66.56	65.94	66.40	442,181	+0.10(+0.14%)
Jun 08, 2016	66.02	66.43	65.58	66.30	394,194	+0.38(+0.58%)
Jun 07, 2016	65.91	66.34	65.75	65.92	667,909	+0.02(+0.03%)
Jun 06, 2016	65.78	66.22	65.55	65.91	821,961	+0.22(+0.33%)
Jun 03, 2016	65.36	65.77	64.93	65.69	954,263	+0.41(+0.62%)
Jun 02, 2016	64.30	65.28	63.99	65.28	820,316	+0.97(+1.51%)
Jun 01, 2016	64.01	64.45	63.82	64.31	622,310	-0.19(-0.30%)
May 31, 2016	64.82	64.85	64.05	64.50	909,328	-0.25(-0.39%)
May 27, 2016	64.17	64.75	64.75	64.75	541,531	+0.62(+0.96%)
May 26, 2016	64.64	65.02	64.10	64.14	424,418	-0.47(-0.72%)
May 25, 2016	64.67	65.06	64.46	64.60	573,574	+0.35(+0.55%)
May 24, 2016	63.71	64.36	63.58	64.25	533,066	+0.91(+1.43%)
May 23, 2016	63.25	63.96	63.24	63.34	896,373	+0.12(+0.19%)
May 20, 2016	63.79	64.06	63.20	63.22	2,023,081	-1.13(-1.76%)
May 19, 2016	64.10	64.45	63.56	64.35	697,112	+0.16(+0.24%)
May 18, 2016	64.83	64.96	63.93	64.20	847,108	-0.76(-1.17%)
May 17, 2016	65.85	65.96	64.52	64.96	808,208	-1.22(-1.85%)
May 16, 2016	65.32	66.37	65.23	66.18	572,842	+1.00(+1.53%)
May 13, 2016	65.73	66.24	64.87	65.18	923,527	-0.68(-1.03%)
May 12, 2016	65.78	66.18	65.33	65.86	852,684	+0.49(+0.75%)
May 11, 2016	65.94	65.94	64.91	65.37	691,198	-0.56(-0.85%)
May 10, 2016	64.94	65.93	64.79	65.93	661,724	+1.09(+1.68%)
May 09, 2016	64.53	65.02	64.44	64.84	693,820	+0.28(+0.43%)
May 06, 2016	63.82	64.58	63.41	64.57	687,259	+0.70(+1.09%)
May 05, 2016	63.82	64.21	63.65	63.87	749,843	+0.07(+0.11%)
May 04, 2016	64.33	64.77	63.29	63.80	974,521	-1.03(-1.58%)
May 03, 2016	63.83	64.84	63.14	64.83	2,050,868	+0.71(+1.10%)
May 02, 2016	62.65	64.23	62.32	64.12	1,042,370	+1.50(+2.40%)
Apr 29, 2016	63.27	63.27	62.33	62.62	1,294,236	-0.72(-1.13%)
Apr 28, 2016	63.64	63.81	62.98	63.33	1,566,424	-0.89(-1.38%)
Apr 27, 2016	63.45	64.80	63.45	64.22	1,414,122	+1.49(+2.38%)
Apr 26, 2016	62.81	62.95	62.48	62.73	1,211,763	-0.04(-0.07%)
Apr 25, 2016	63.18	63.18	62.59	62.77	449,612	-0.63(-0.99%)
Apr 22, 2016	62.96	63.45	62.52	63.40	777,213	+0.61(+0.98%)
Apr 21, 2016	63.09	63.59	62.66	62.79	609,845	-0.18(-0.29%)
Apr 20, 2016	63.31	63.57	62.92	62.97	623,830	-0.32(-0.50%)
Apr 19, 2016	63.54	64.10	63.25	63.29	677,048	+0.00(+0.00%)
Apr 18, 2016	62.33	63.29	62.12	63.29	634,804	+0.69(+1.10%)
Apr 15, 2016	62.10	62.65	62.10	62.60	636,812	+0.50(+0.81%)
Apr 14, 2016	62.28	62.60	62.01	62.10	532,638	-0.26(-0.41%)
Apr 13, 2016	62.05	62.43	61.63	62.36	680,017	+0.60(+0.98%)
Apr 12, 2016	61.54	61.93	61.45	61.76	896,682	+0.22(+0.35%)
Apr 11, 2016	61.95	62.33	61.45	61.54	877,966	-0.31(-0.50%)
Apr 08, 2016	62.22	62.51	61.66	61.85	771,774	+0.13(+0.21%)
Apr 07, 2016	62.50	62.67	61.51	61.72	1,352,732	-1.25(-1.99%)
Apr 06, 2016	62.20	63.08	62.03	62.97	958,637	+0.83(+1.33%)
Apr 05, 2016	62.70	62.78	61.79	62.14	1,126,755	-0.66(-1.04%)
Apr 04, 2016	62.95	63.14	62.36	62.80	1,183,836	-0.03(-0.05%)
Apr 01, 2016	61.87	62.92	61.70	62.83	1,162,282	+0.65(+1.04%)
Mar 31, 2016	62.45	62.55	61.91	62.19	908,658	-0.25(-0.40%)
Mar 30, 2016	62.63	62.64	61.87	62.44	455,718	-0.03(-0.04%)
Mar 29, 2016	61.51	62.51	61.32	62.46	677,896	+1.00(+1.63%)
Mar 28, 2016	61.49	61.70	61.32	61.46	505,015	+0.24(+0.39%)
Mar 24, 2016	61.26	61.22	61.22	61.22	657,359	-0.31(-0.50%)
Mar 23, 2016	61.32	61.96	61.18	61.53	939,383	-0.08(-0.13%)
Mar 22, 2016	61.16	62.06	61.07	61.61	962,059	+0.41(+0.66%)
Mar 21, 2016	60.76	61.28	60.76	61.20	908,477	+0.44(+0.72%)
Mar 18, 2016	60.36	61.01	60.07	60.76	4,817,311	+0.57(+0.95%)
Mar 17, 2016	59.94	60.37	59.59	60.19	1,538,977	+0.52(+0.87%)
Mar 16, 2016	59.42	59.94	58.93	59.68	1,070,995	+0.16(+0.28%)
Mar 15, 2016	59.20	59.86	58.95	59.51	1,233,730	-0.19(-0.32%)
Mar 14, 2016	60.05	60.19	59.35	59.70	1,237,853	-0.53(-0.89%)
Mar 11, 2016	60.68	60.68	59.52	60.24	1,002,133	+0.19(+0.32%)
Mar 10, 2016	59.77	60.49	59.45	60.05	1,158,459	+0.46(+0.77%)
Mar 09, 2016	59.14	60.12	58.69	59.59	1,350,626	+0.79(+1.35%)
Mar 08, 2016	58.38	59.27	57.85	58.80	1,134,375	+0.21(+0.35%)
Mar 07, 2016	58.18	58.59	58.01	58.59	1,287,475	+0.07(+0.12%)
Mar 04, 2016	58.64	58.81	58.21	58.52	1,292,434	-0.33(-0.56%)
Mar 03, 2016	58.15	58.93	57.92	58.85	1,172,587	+0.68(+1.17%)
Mar 02, 2016	57.43	58.55	57.23	58.17	1,328,557	+0.57(+0.99%)
Mar 01, 2016	56.75	58.25	56.70	57.60	1,552,841	+1.44(+2.56%)
Feb 29, 2016	56.95	57.37	56.16	56.16	1,329,937	-0.83(-1.45%)
Feb 26, 2016	57.12	57.36	56.78	56.99	720,631	+0.18(+0.32%)
Feb 25, 2016	55.88	56.84	55.80	56.81	755,974	+1.25(+2.25%)
Feb 24, 2016	54.44	55.65	54.02	55.55	852,169	+0.68(+1.23%)
Feb 23, 2016	55.50	55.86	54.75	54.88	659,128	-0.89(-1.60%)
Feb 22, 2016	55.39	56.34	55.27	55.77	829,917	+0.38(+0.68%)
Feb 19, 2016	55.14	55.61	54.82	55.39	1,163,091	+0.35(+0.64%)
Feb 18, 2016	54.97	55.25	54.65	55.04	884,440	-0.02(-0.03%)
Feb 17, 2016	55.91	56.27	54.95	55.06	970,639	-0.54(-0.97%)
Feb 16, 2016	55.49	55.72	54.62	55.60	1,103,458	+0.73(+1.33%)
Feb 12, 2016	53.99	54.87	54.87	54.87	913,841	+1.46(+2.73%)
Feb 11, 2016	53.14	53.74	52.82	53.41	924,471	-0.65(-1.21%)
Feb 10, 2016	54.31	55.31	53.99	54.06	1,186,972	+0.13(+0.24%)
Feb 09, 2016	52.08	54.43	51.77	53.93	1,907,576	+1.34(+2.54%)
Feb 08, 2016	53.80	53.80	52.00	52.60	1,244,227	-1.60(-2.96%)
Feb 05, 2016	54.99	55.44	53.97	54.20	1,222,666	-1.00(-1.82%)
Feb 04, 2016	54.40	55.57	54.40	55.20	2,105,787	+0.54(+0.99%)
Feb 03, 2016	54.71	56.92	53.73	54.66	3,017,479	+3.33(+6.48%)
Feb 02, 2016	51.72	51.94	50.92	51.34	1,501,579	-1.00(-1.92%)
Feb 01, 2016	52.03	52.47	51.63	52.34	1,987,195	+0.12(+0.23%)
Jan 29, 2016	51.16	52.29	50.83	52.22	1,058,644	+1.32(+2.59%)
Jan 28, 2016	51.52	51.61	50.74	50.90	788,373	-0.30(-0.59%)
Jan 27, 2016	50.87	51.66	50.77	51.20	1,450,474	+0.08(+0.15%)
Jan 26, 2016	49.80	51.40	49.41	51.12	866,406	+1.24(+2.49%)
Jan 25, 2016	51.58	51.79	49.70	49.88	1,484,686	-2.21(-4.25%)
Jan 22, 2016	51.46	52.13	51.12	52.09	1,042,941	+1.59(+3.14%)
Jan 21, 2016	50.93	51.10	50.26	50.50	1,228,765	-0.11(-0.22%)
Jan 20, 2016	49.89	51.04	48.93	50.61	915,863	+0.04(+0.08%)
Jan 19, 2016	51.16	51.16	50.05	50.57	918,252	+0.03(+0.05%)
Jan 15, 2016	49.94	50.55	50.55	50.55	1,125,714	-0.85(-1.65%)
Jan 14, 2016	50.46	51.90	50.36	51.40	1,211,080	+1.08(+2.15%)
Jan 13, 2016	51.40	51.90	50.13	50.31	1,071,579	-1.05(-2.05%)
Jan 12, 2016	51.50	51.88	50.85	51.37	1,041,491	+0.16(+0.32%)
Jan 11, 2016	51.32	51.64	50.42	51.21	1,237,030	+0.02(+0.03%)
Jan 08, 2016	51.11	51.83	50.83	51.19	1,590,961	+0.49(+0.96%)
Jan 07, 2016	51.31	51.82	50.67	50.70	929,339	-1.57(-3.00%)
Jan 06, 2016	52.19	52.77	51.92	52.27	726,791	-0.62(-1.17%)
Jan 05, 2016	52.43	52.97	52.27	52.89	914,545	+0.40(+0.77%)
Jan 04, 2016	52.90	52.96	51.58	52.48	1,447,998	-1.25(-2.33%)
Dec 31, 2015	54.20	53.74	53.74	53.74	656,375	-0.58(-1.07%)
Dec 30, 2015	54.22	54.77	54.01	54.32	1,039,076	-0.21(-0.39%)
Dec 29, 2015	55.29	55.29	54.23	54.53	785,662	-0.34(-0.63%)
Dec 28, 2015	54.63	55.05	54.29	54.88	337,939	-0.06(-0.11%)
Dec 24, 2015	54.87	54.94	54.94	54.94	225,632	+0.10(+0.19%)
Dec 23, 2015	54.41	54.85	53.99	54.83	725,633	+0.75(+1.38%)
Dec 22, 2015	54.04	54.27	53.44	54.09	575,075	+0.15(+0.27%)
Dec 21, 2015	53.75	54.33	53.54	53.94	561,362	+0.72(+1.35%)
Dec 18, 2015	53.94	53.94	53.16	53.22	1,557,085	-0.87(-1.60%)
Dec 17, 2015	55.32	55.43	54.08	54.09	781,538	-1.28(-2.31%)
Dec 16, 2015	54.65	55.49	54.49	55.37	890,367	+1.08(+1.99%)
Dec 15, 2015	54.41	54.59	53.85	54.29	1,186,160	+0.41(+0.76%)
Dec 14, 2015	54.10	54.73	53.58	53.87	814,405	-0.10(-0.19%)
Dec 11, 2015	54.03	54.67	53.85	53.98	681,842	-0.65(-1.19%)
Dec 10, 2015	54.71	55.25	54.57	54.63	751,305	+0.07(+0.13%)
Dec 09, 2015	55.03	55.71	54.19	54.56	862,554	-0.52(-0.95%)
Dec 08, 2015	55.21	55.69	54.82	55.08	819,352	-0.74(-1.32%)
Dec 07, 2015	55.89	56.55	55.49	55.82	995,423	-0.40(-0.72%)
Dec 04, 2015	55.10	56.39	54.95	56.22	1,015,386	+1.34(+2.44%)
Dec 03, 2015	56.12	56.24	54.44	54.89	1,380,356	-1.12(-2.01%)
Dec 02, 2015	56.64	57.07	55.95	56.01	760,761	-0.75(-1.31%)

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.