Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	36.34	36.53	35.74	36.12	581,684	-0.39(-1.08%)
Apr 29, 2015	36.69	36.73	36.28	36.52	420,520	-0.33(-0.90%)
Apr 28, 2015	36.84	37.14	36.53	36.85	334,170	+0.00(+0.00%)
Apr 27, 2015	36.19	37.10	36.19	36.85	488,036	+0.50(+1.38%)
Apr 24, 2015	36.98	37.11	36.16	36.35	595,154	-0.58(-1.58%)
Apr 23, 2015	36.92	37.45	36.45	36.93	680,621	+0.07(+0.19%)
Apr 22, 2015	34.79	37.03	34.73	36.86	2,924,315	+2.74(+8.03%)
Apr 21, 2015	33.76	34.23	33.59	34.12	929,953	+0.45(+1.33%)
Apr 20, 2015	33.88	34.16	33.65	33.67	599,637	-0.10(-0.29%)
Apr 17, 2015	33.99	34.06	33.67	33.77	520,618	-0.35(-1.02%)
Apr 16, 2015	34.00	34.30	33.56	34.12	781,152	+0.11(+0.32%)
Apr 15, 2015	34.34	34.37	33.84	34.01	804,836	-0.27(-0.78%)
Apr 14, 2015	34.18	34.50	34.12	34.28	322,993	+0.04(+0.13%)
Apr 13, 2015	34.29	34.58	34.15	34.23	372,909	-0.10(-0.29%)
Apr 10, 2015	34.24	34.50	34.08	34.33	361,763	+0.19(+0.55%)
Apr 09, 2015	34.15	34.37	34.02	34.15	394,057	-0.04(-0.13%)
Apr 08, 2015	34.09	34.25	34.06	34.19	309,510	+0.11(+0.32%)
Apr 07, 2015	34.41	34.46	34.07	34.08	251,683	-0.35(-1.01%)
Apr 06, 2015	34.15	34.55	34.11	34.43	540,633	+0.28(+0.81%)
Apr 02, 2015	34.07	34.15	34.15	34.15	260,885	+0.14(+0.42%)
Apr 01, 2015	34.15	34.21	33.55	34.01	427,653	-0.14(-0.42%)
Mar 31, 2015	34.20	34.33	33.96	34.15	387,664	-0.14(-0.42%)
Mar 30, 2015	34.10	34.40	33.98	34.30	318,944	+0.20(+0.58%)
Mar 27, 2015	33.98	34.31	33.95	34.10	483,474	+0.12(+0.34%)
Mar 26, 2015	33.89	34.19	33.66	33.98	384,150	-0.08(-0.24%)
Mar 25, 2015	34.58	35.00	34.04	34.06	284,589	-0.44(-1.27%)
Mar 24, 2015	35.13	35.33	34.48	34.50	535,710	-0.63(-1.78%)
Mar 23, 2015	35.09	35.34	34.96	35.13	242,363	+0.00(+0.00%)
Mar 20, 2015	35.13	35.34	35.01	35.13	266,373	-0.03(-0.08%)
Mar 19, 2015	35.30	35.51	35.11	35.16	142,260	-0.20(-0.56%)
Mar 18, 2015	35.38	35.52	35.13	35.35	153,248	-0.07(-0.20%)
Mar 17, 2015	35.20	35.43	35.02	35.43	150,835	+0.04(+0.13%)
Mar 16, 2015	35.13	35.46	35.04	35.38	157,305	+0.30(+0.87%)
Mar 13, 2015	35.53	35.53	34.91	35.08	269,112	-0.47(-1.31%)
Mar 12, 2015	34.48	35.57	34.45	35.54	257,767	+1.02(+2.96%)
Mar 11, 2015	34.50	34.60	33.95	34.52	334,338	+0.02(+0.05%)
Mar 10, 2015	35.00	35.00	34.22	34.50	462,181	-0.62(-1.76%)
Mar 09, 2015	35.63	35.70	34.98	35.12	362,970	-0.48(-1.36%)
Mar 06, 2015	35.85	35.98	35.43	35.60	181,309	-0.32(-0.90%)
Mar 05, 2015	36.29	36.36	35.79	35.93	195,054	-0.37(-1.01%)
Mar 04, 2015	36.34	36.51	35.78	36.29	263,799	-0.21(-0.59%)
Mar 03, 2015	36.85	36.90	36.11	36.51	289,815	-0.38(-1.02%)
Mar 02, 2015	36.22	37.00	36.00	36.88	284,906	+0.66(+1.83%)
Feb 27, 2015	36.16	36.27	35.89	36.22	172,715	+0.02(+0.05%)
Feb 26, 2015	36.43	36.57	36.11	36.20	184,023	-0.18(-0.49%)
Feb 25, 2015	36.26	36.50	36.05	36.38	193,347	+0.18(+0.49%)
Feb 24, 2015	35.51	36.36	35.50	36.20	430,492	+0.59(+1.66%)
Feb 23, 2015	35.62	35.82	35.43	35.61	264,242	-0.31(-0.87%)
Feb 20, 2015	35.51	35.96	35.44	35.93	260,880	+0.16(+0.45%)
Feb 19, 2015	35.51	35.85	35.50	35.77	200,769	+0.25(+0.71%)
Feb 18, 2015	35.39	35.81	35.31	35.51	332,738	-0.02(-0.05%)
Feb 17, 2015	35.43	35.66	35.35	35.53	180,631	+0.13(+0.35%)
Feb 13, 2015	34.91	35.41	35.41	35.41	208,596	+0.44(+1.25%)
Feb 12, 2015	34.95	35.29	34.88	34.97	265,205	+0.23(+0.67%)
Feb 11, 2015	34.53	35.06	34.48	34.74	264,894	+0.06(+0.18%)
Feb 10, 2015	34.51	34.89	34.24	34.67	280,000	+0.42(+1.23%)
Feb 09, 2015	34.45	34.66	34.11	34.25	211,867	-0.30(-0.88%)
Feb 06, 2015	34.94	35.01	34.48	34.56	349,401	-0.38(-1.10%)
Feb 05, 2015	34.84	35.26	34.73	34.94	320,881	+0.30(+0.85%)
Feb 04, 2015	34.66	34.90	34.28	34.65	312,090	+0.04(+0.13%)
Feb 03, 2015	34.74	35.15	34.26	34.60	292,717	-0.04(-0.13%)
Feb 02, 2015	34.73	34.83	34.16	34.65	292,893	-0.08(-0.23%)
Jan 30, 2015	34.91	35.09	34.55	34.73	265,597	-0.22(-0.64%)
Jan 29, 2015	35.09	35.26	34.57	34.95	254,094	-0.06(-0.18%)
Jan 28, 2015	35.75	35.81	34.90	35.01	232,487	-0.37(-1.06%)
Jan 27, 2015	35.42	35.62	34.86	35.39	396,562	-0.47(-1.32%)
Jan 26, 2015	35.33	35.91	34.99	35.86	512,420	+0.49(+1.39%)
Jan 23, 2015	34.55	35.42	34.51	35.37	532,838	+0.87(+2.51%)
Jan 22, 2015	37.16	37.22	33.25	34.50	2,437,482	-3.04(-8.11%)
Jan 21, 2015	37.30	37.82	37.20	37.55	420,702	+0.09(+0.24%)
Jan 20, 2015	37.68	37.81	37.26	37.46	322,723	-0.01(-0.02%)
Jan 16, 2015	36.70	37.47	37.47	37.47	406,722	+0.80(+2.19%)
Jan 15, 2015	37.19	37.38	36.57	36.67	158,457	-0.48(-1.30%)
Jan 14, 2015	37.01	37.19	36.77	37.15	152,429	-0.20(-0.53%)
Jan 13, 2015	37.50	38.09	36.84	37.34	267,956	-0.01(-0.02%)
Jan 12, 2015	37.56	37.71	37.02	37.35	271,625	-0.09(-0.24%)
Jan 09, 2015	38.12	38.12	37.40	37.44	170,302	-0.67(-1.76%)
Jan 08, 2015	37.88	38.45	37.83	38.11	251,512	+0.45(+1.19%)
Jan 07, 2015	37.75	37.85	37.49	37.66	170,627	+0.04(+0.12%)
Jan 06, 2015	37.94	37.96	37.20	37.62	300,460	-0.33(-0.87%)
Jan 05, 2015	38.52	38.63	37.90	37.95	295,960	-0.80(-2.07%)
Jan 02, 2015	38.53	38.88	38.23	38.75	234,320	+0.26(+0.67%)
Dec 31, 2014	38.90	38.50	38.50	38.50	157,603	-0.38(-0.99%)
Dec 30, 2014	39.00	39.24	38.74	38.88	219,434	-0.29(-0.73%)
Dec 29, 2014	39.31	39.43	38.98	39.16	239,690	-0.27(-0.68%)
Dec 26, 2014	39.21	39.58	39.21	39.43	126,110	+0.26(+0.66%)
Dec 24, 2014	39.08	39.17	39.17	39.17	91,627	+0.10(+0.25%)
Dec 23, 2014	39.36	39.50	39.08	39.08	212,220	-0.28(-0.70%)
Dec 22, 2014	39.32	39.70	39.00	39.35	287,470	-0.01(-0.02%)
Dec 19, 2014	38.83	39.36	38.73	39.36	1,525,608	+0.58(+1.50%)
Dec 18, 2014	39.00	39.06	38.70	38.78	226,613	+0.23(+0.60%)
Dec 17, 2014	37.93	38.62	37.51	38.55	221,506	+0.62(+1.62%)
Dec 16, 2014	38.20	38.59	37.84	37.93	221,503	-0.44(-1.14%)
Dec 15, 2014	38.70	38.86	38.18	38.37	200,872	-0.23(-0.60%)
Dec 12, 2014	39.05	39.44	38.58	38.60	305,965	-0.78(-1.97%)
Dec 11, 2014	39.50	40.02	39.27	39.38	181,226	-0.04(-0.11%)
Dec 10, 2014	40.06	40.22	39.16	39.42	324,054	-0.81(-2.02%)
Dec 09, 2014	40.07	40.33	39.51	40.24	364,138	-0.27(-0.66%)
Dec 08, 2014	40.87	41.22	40.34	40.50	413,103	-0.55(-1.35%)
Dec 05, 2014	40.96	41.09	40.70	41.06	475,868	+0.17(+0.42%)
Dec 04, 2014	40.53	40.99	40.33	40.89	586,642	+0.31(+0.77%)
Dec 03, 2014	39.87	40.78	39.68	40.58	540,403	+0.77(+1.93%)
Dec 02, 2014	39.43	39.88	39.36	39.81	405,768	+0.32(+0.81%)
Dec 01, 2014	39.45	39.71	39.32	39.49	293,354	-0.13(-0.34%)
Nov 28, 2014	39.38	39.91	39.16	39.62	207,057	+0.14(+0.36%)
Nov 26, 2014	39.18	39.48	39.48	39.48	286,867	+0.40(+1.03%)
Nov 25, 2014	39.06	39.68	38.84	39.08	851,916	-0.21(-0.55%)
Nov 24, 2014	38.79	39.47	38.75	39.29	337,041	+0.47(+1.22%)
Nov 21, 2014	38.75	38.91	38.64	38.82	316,868	+0.24(+0.63%)
Nov 20, 2014	38.35	38.68	38.10	38.58	381,197	+0.21(+0.54%)
Nov 19, 2014	38.46	38.61	38.06	38.37	271,561	-0.08(-0.21%)
Nov 18, 2014	38.68	38.84	38.44	38.45	288,662	-0.20(-0.51%)
Nov 17, 2014	38.67	39.08	38.52	38.65	628,373	-0.15(-0.39%)
Nov 14, 2014	38.58	39.00	38.40	38.80	385,617	+0.27(+0.70%)
Nov 13, 2014	38.99	39.12	38.44	38.53	324,100	-0.33(-0.85%)
Nov 12, 2014	38.51	38.98	38.32	38.86	488,555	+0.27(+0.69%)
Nov 11, 2014	38.36	38.83	38.33	38.59	216,156	+0.18(+0.46%)
Nov 10, 2014	38.16	38.56	38.09	38.41	280,276	+0.35(+0.91%)
Nov 07, 2014	37.91	38.21	37.61	38.07	400,560	+0.07(+0.19%)
Nov 06, 2014	38.22	38.42	37.91	38.00	278,471	-0.12(-0.33%)
Nov 05, 2014	37.79	38.42	37.57	38.12	533,811	+0.42(+1.11%)
Nov 04, 2014	37.55	37.83	37.40	37.70	323,811	+0.07(+0.19%)
Nov 03, 2014	37.39	37.70	37.21	37.63	294,135	+0.21(+0.55%)
Oct 31, 2014	37.25	37.58	37.25	37.42	345,196	+0.46(+1.26%)
Oct 30, 2014	36.89	37.25	35.23	36.96	426,346	-0.13(-0.36%)
Oct 29, 2014	36.75	37.10	36.67	37.09	487,603	+0.34(+0.92%)
Oct 28, 2014	36.32	36.76	35.76	36.76	502,484	+0.46(+1.28%)
Oct 27, 2014	35.84	36.56	35.63	36.29	459,132	+0.38(+1.07%)
Oct 24, 2014	35.92	36.02	33.88	35.91	1,156,399	-0.09(-0.25%)
Oct 23, 2014	36.11	36.43	35.98	36.00	356,205	+0.33(+0.92%)
Oct 22, 2014	35.73	36.51	35.37	35.67	664,424	-0.06(-0.17%)
Oct 21, 2014	35.54	35.87	35.11	35.73	779,683	+0.42(+1.19%)
Oct 20, 2014	34.98	35.12	34.98	35.31	476,886	+0.31(+0.89%)
Oct 17, 2014	34.66	35.20	34.66	35.00	307,526	+0.61(+1.76%)
Oct 16, 2014	33.84	34.70	33.64	34.40	440,680	+0.12(+0.34%)
Oct 15, 2014	34.56	34.60	33.95	34.28	432,385	-0.50(-1.43%)
Oct 14, 2014	34.82	35.36	34.69	34.78	400,974	+0.05(+0.15%)
Oct 13, 2014	35.86	36.15	34.69	34.72	345,293	-0.54(-1.54%)
Oct 10, 2014	35.57	35.57	34.86	35.27	551,208	-0.34(-0.95%)
Oct 09, 2014	35.86	36.15	35.37	35.61	360,665	-0.34(-0.94%)
Oct 08, 2014	35.57	35.96	35.22	35.94	345,112	+0.44(+1.23%)
Oct 07, 2014	36.10	36.13	35.49	35.51	198,959	-0.69(-1.92%)
Oct 06, 2014	36.73	36.82	36.09	36.20	271,399	-0.49(-1.33%)
Oct 03, 2014	36.78	36.99	36.69	36.69	192,474	+0.08(+0.22%)
Oct 02, 2014	36.51	36.76	36.20	36.61	307,313	+0.05(+0.15%)
Oct 01, 2014	37.13	37.13	36.50	36.56	338,340	-0.66(-1.77%)
Sep 30, 2014	37.31	37.40	37.00	37.22	308,617	-0.05(-0.14%)
Sep 29, 2014	36.46	37.37	36.27	37.27	412,088	+0.53(+1.43%)
Sep 26, 2014	37.00	37.17	36.63	36.75	358,403	-0.21(-0.58%)
Sep 25, 2014	37.37	37.37	36.92	36.96	383,838	-0.45(-1.19%)
Sep 24, 2014	37.39	37.61	37.16	37.41	288,872	-0.04(-0.12%)
Sep 23, 2014	37.75	37.96	37.45	37.45	269,963	-0.35(-0.92%)
Sep 22, 2014	38.23	38.23	37.75	37.80	263,820	-0.43(-1.12%)
Sep 19, 2014	39.05	39.08	38.21	38.22	650,433	-0.64(-1.65%)
Sep 18, 2014	38.87	39.00	38.64	38.87	236,870	+0.14(+0.37%)
Sep 17, 2014	38.47	38.96	38.41	38.72	410,787	+0.20(+0.51%)
Sep 16, 2014	38.71	38.89	38.37	38.53	572,918	-0.19(-0.48%)
Sep 15, 2014	39.51	39.57	38.67	38.71	478,611	-0.75(-1.90%)
Sep 12, 2014	40.01	40.01	39.32	39.46	452,490	-0.53(-1.31%)
Sep 11, 2014	40.08	40.27	39.95	39.99	350,157	-0.12(-0.31%)
Sep 10, 2014	39.94	40.30	39.79	40.11	347,698	+0.09(+0.22%)
Sep 09, 2014	40.24	40.29	39.80	40.02	303,727	-0.20(-0.51%)
Sep 08, 2014	40.32	40.38	40.01	40.23	364,634	-0.22(-0.55%)
Sep 05, 2014	40.47	40.52	40.18	40.45	253,415	+0.04(+0.09%)
Sep 04, 2014	40.85	41.05	40.39	40.42	289,832	-0.40(-0.98%)
Sep 03, 2014	41.21	41.26	40.81	40.82	411,020	-0.34(-0.82%)
Sep 02, 2014	41.49	41.49	41.09	41.15	282,142	-0.33(-0.79%)
Aug 29, 2014	41.28	41.48	41.48	41.48	357,735	+0.04(+0.11%)
Aug 28, 2014	41.60	41.75	41.37	41.44	213,272	-0.36(-0.85%)
Aug 27, 2014	41.85	41.88	41.51	41.80	285,386	+0.00(+0.00%)
Aug 26, 2014	41.74	42.06	41.60	41.80	274,830	+0.08(+0.19%)
Aug 25, 2014	41.60	42.09	41.56	41.72	304,388	+0.22(+0.54%)
Aug 22, 2014	41.25	41.81	41.03	41.49	373,509	+0.17(+0.41%)
Aug 21, 2014	41.10	41.41	40.90	41.32	540,399	+0.28(+0.67%)
Aug 20, 2014	41.05	41.40	40.89	41.05	379,717	-0.04(-0.09%)
Aug 19, 2014	41.15	41.16	40.99	41.08	351,686	+0.01(+0.02%)
Aug 18, 2014	40.66	41.15	40.66	41.07	366,366	+0.44(+1.07%)
Aug 15, 2014	40.73	40.94	40.40	40.64	264,452	+0.05(+0.13%)
Aug 14, 2014	40.36	40.91	40.36	40.58	243,067	+0.08(+0.20%)
Aug 13, 2014	39.78	40.83	39.78	40.50	449,863	+0.58(+1.45%)
Aug 12, 2014	39.73	40.05	39.69	39.93	253,721	+0.13(+0.34%)
Aug 11, 2014	39.93	40.05	39.70	39.79	264,413	+0.08(+0.20%)
Aug 08, 2014	39.54	39.82	39.51	39.71	316,466	+0.11(+0.27%)
Aug 07, 2014	40.05	40.09	39.59	39.61	204,865	-0.33(-0.83%)
Aug 06, 2014	39.73	40.09	39.73	39.93	215,912	+0.08(+0.20%)
Aug 05, 2014	39.74	40.16	39.59	39.85	326,348	+0.06(+0.16%)
Aug 04, 2014	39.52	39.87	39.31	39.79	231,487	+0.33(+0.83%)
Aug 01, 2014	39.76	40.08	39.17	39.46	814,367	-0.29(-0.74%)
Jul 31, 2014	39.89	40.15	39.61	39.76	483,904	-0.26(-0.65%)
Jul 30, 2014	40.04	40.23	39.90	40.01	442,648	+0.08(+0.20%)
Jul 29, 2014	40.08	40.08	39.63	39.93	500,879	-0.14(-0.36%)
Jul 28, 2014	39.93	40.18	39.54	40.08	606,124	+0.18(+0.45%)
Jul 25, 2014	39.38	40.82	39.16	39.90	1,135,140	+0.89(+2.28%)
Jul 24, 2014	39.11	39.42	38.87	39.01	622,867	-0.10(-0.25%)
Jul 23, 2014	38.84	39.19	38.60	39.11	426,284	+0.31(+0.80%)
Jul 22, 2014	38.48	38.85	38.45	38.79	265,002	+0.41(+1.07%)
Jul 21, 2014	38.42	38.51	38.14	38.38	210,233	-0.17(-0.44%)
Jul 18, 2014	37.71	38.55	37.57	38.55	553,366	+0.94(+2.51%)
Jul 17, 2014	37.71	37.96	37.48	37.61	341,845	-0.16(-0.42%)
Jul 16, 2014	38.14	38.21	37.74	37.77	341,327	-0.17(-0.45%)
Jul 15, 2014	38.00	38.53	37.85	37.94	527,193	-0.20(-0.51%)
Jul 14, 2014	38.52	38.63	38.11	38.14	179,362	-0.31(-0.81%)
Jul 11, 2014	38.46	38.54	38.30	38.45	281,601	-0.06(-0.16%)
Jul 10, 2014	38.47	38.63	38.11	38.51	298,970	-0.32(-0.83%)
Jul 09, 2014	38.55	38.88	38.47	38.83	392,419	+0.28(+0.74%)
Jul 08, 2014	39.00	39.00	38.38	38.55	445,612	-0.44(-1.12%)
Jul 07, 2014	38.71	39.12	38.62	38.98	372,734	+0.01(+0.02%)
Jul 03, 2014	39.01	38.97	38.97	38.97	154,951	+0.02(+0.05%)
Jul 02, 2014	38.80	39.04	38.73	38.95	771,272	+0.11(+0.27%)
Jul 01, 2014	38.57	38.95	38.48	38.85	505,065	+0.37(+0.97%)
Jun 30, 2014	37.61	38.50	37.34	38.47	499,985	+0.91(+2.42%)
Jun 27, 2014	37.57	38.17	37.55	37.57	849,956	+0.01(+0.02%)
Jun 26, 2014	37.79	37.79	37.30	37.56	355,657	-0.20(-0.54%)
Jun 25, 2014	37.47	37.85	37.41	37.76	196,481	+0.20(+0.52%)
Jun 24, 2014	37.59	38.09	37.49	37.57	302,575	-0.04(-0.12%)
Jun 23, 2014	37.65	37.75	37.54	37.61	185,986	-0.06(-0.17%)
Jun 20, 2014	37.91	38.11	37.63	37.67	339,467	-0.24(-0.63%)
Jun 19, 2014	37.92	38.19	37.65	37.91	207,763	+0.00(+0.00%)
Jun 18, 2014	37.85	37.95	37.33	37.91	279,900	+0.09(+0.24%)
Jun 17, 2014	37.52	37.98	37.49	37.82	303,713	+0.33(+0.88%)
Jun 16, 2014	37.78	37.87	37.34	37.49	269,184	-0.29(-0.78%)
Jun 13, 2014	37.85	37.96	37.30	37.79	277,031	+0.07(+0.19%)
Jun 12, 2014	37.66	37.89	37.27	37.72	396,143	-0.09(-0.24%)
Jun 11, 2014	37.16	37.91	37.00	37.81	482,062	+0.60(+1.60%)
Jun 10, 2014	37.16	37.39	36.91	37.21	320,227	+0.17(+0.46%)
Jun 06, 2014	36.76	37.18	36.76	37.04	356,502	+0.28(+0.75%)
Jun 05, 2014	36.71	36.95	36.44	36.76	254,801	+0.10(+0.27%)
Jun 04, 2014	36.60	36.75	36.35	36.67	308,940	+0.06(+0.17%)
Jun 03, 2014	36.27	36.91	36.27	36.60	710,059	+0.20(+0.56%)
Jun 02, 2014	36.96	37.05	36.19	36.40	392,543	-0.60(-1.61%)
May 30, 2014	36.84	37.13	36.80	37.00	376,025	+0.14(+0.39%)
May 29, 2014	36.59	37.06	36.47	36.85	537,326	+0.34(+0.93%)
May 28, 2014	36.70	36.86	36.35	36.51	474,226	-0.18(-0.49%)
May 27, 2014	36.43	37.08	36.43	36.69	622,127	+0.36(+0.98%)
May 23, 2014	35.87	36.34	36.34	36.34	441,611	+0.23(+0.63%)
May 22, 2014	35.93	36.19	35.70	36.11	362,141	+0.35(+0.98%)
May 21, 2014	35.58	35.97	35.58	35.76	510,008	+0.31(+0.88%)
May 20, 2014	35.63	35.78	35.34	35.45	1,179,449	-0.20(-0.55%)
May 19, 2014	34.97	35.70	34.87	35.64	414,906	+0.67(+1.91%)
May 16, 2014	35.17	35.30	34.75	34.97	406,769	-0.15(-0.43%)
May 15, 2014	35.05	35.33	34.94	35.13	513,698	+0.06(+0.18%)
May 14, 2014	35.45	35.46	34.92	35.06	462,952	-0.41(-1.15%)
May 13, 2014	35.80	36.12	35.45	35.47	337,096	-0.20(-0.57%)
May 12, 2014	35.19	35.86	35.17	35.68	1,043,956	+0.72(+2.06%)
May 09, 2014	34.76	35.05	34.64	34.96	524,070	+0.15(+0.43%)
May 08, 2014	34.72	35.26	34.58	34.80	699,037	+0.06(+0.18%)
May 07, 2014	34.87	35.03	34.54	34.74	637,410	-0.03(-0.08%)
May 06, 2014	34.97	35.06	34.69	34.77	569,751	-0.19(-0.53%)
May 05, 2014	34.78	35.18	34.65	34.96	647,587	+0.18(+0.51%)
May 02, 2014	35.13	35.18	34.68	34.78	660,604	-0.29(-0.84%)

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.