Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.73	39.90	39.41	39.87	990,181	+0.14(+0.35%)
Apr 29, 2014	39.91	40.07	39.51	39.73	917,924	-0.07(-0.19%)
Apr 28, 2014	40.15	40.59	39.40	39.80	1,085,845	-0.03(-0.08%)
Apr 25, 2014	40.09	40.15	39.65	39.83	775,597	-0.32(-0.80%)
Apr 24, 2014	40.58	40.82	39.67	40.15	1,462,125	-0.37(-0.91%)
Apr 23, 2014	40.09	40.84	39.58	40.52	2,771,556	-1.88(-4.44%)
Apr 22, 2014	41.82	42.54	41.77	42.41	1,108,804	+0.64(+1.53%)
Apr 21, 2014	41.59	41.87	41.43	41.77	812,289	+0.25(+0.59%)
Apr 17, 2014	41.03	41.52	41.52	41.52	636,787	+0.36(+0.88%)
Apr 16, 2014	40.92	41.45	40.80	41.16	855,132	+0.57(+1.39%)
Apr 15, 2014	40.34	40.65	39.69	40.59	819,851	+0.32(+0.79%)
Apr 14, 2014	40.22	40.54	39.96	40.28	673,827	+0.43(+1.09%)
Apr 11, 2014	40.05	40.40	39.79	39.84	956,408	-0.44(-1.10%)
Apr 10, 2014	41.90	41.99	40.27	40.28	1,618,250	-1.66(-3.96%)
Apr 09, 2014	41.70	42.00	41.29	41.95	906,689	+0.44(+1.07%)
Apr 08, 2014	41.44	41.79	41.21	41.50	982,844	+0.14(+0.34%)
Apr 07, 2014	41.78	41.92	41.16	41.36	949,819	-0.52(-1.25%)
Apr 04, 2014	42.56	42.80	41.64	41.89	635,381	-0.49(-1.16%)
Apr 03, 2014	42.30	42.44	42.12	42.38	795,434	+0.07(+0.15%)
Apr 02, 2014	41.92	42.38	41.86	42.32	653,237	+0.44(+1.06%)
Apr 01, 2014	41.73	41.91	41.42	41.87	650,564	+0.36(+0.87%)
Mar 31, 2014	41.27	41.59	41.10	41.51	887,798	+0.57(+1.38%)
Mar 28, 2014	40.64	41.31	40.62	40.95	700,708	+0.35(+0.87%)
Mar 27, 2014	40.58	40.68	40.09	40.59	1,052,137	+0.01(+0.02%)
Mar 26, 2014	41.59	41.70	40.59	40.59	695,093	-0.76(-1.84%)
Mar 25, 2014	41.78	41.83	41.09	41.35	703,441	-0.08(-0.20%)
Mar 24, 2014	42.00	42.29	41.18	41.43	885,970	-0.48(-1.13%)
Mar 21, 2014	41.81	42.23	41.76	41.91	965,044	+0.23(+0.55%)
Mar 20, 2014	41.49	41.70	41.13	41.68	516,996	+0.26(+0.63%)
Mar 19, 2014	41.67	42.01	41.20	41.41	1,102,325	-0.32(-0.77%)
Mar 18, 2014	41.44	41.87	41.44	41.73	541,546	+0.38(+0.91%)
Mar 17, 2014	41.50	41.77	41.27	41.36	1,033,747	+0.00(+0.00%)
Mar 14, 2014	41.10	41.74	41.10	41.36	953,464	+0.16(+0.40%)
Mar 13, 2014	41.76	41.91	41.16	41.19	966,709	-0.32(-0.77%)
Mar 12, 2014	41.24	41.68	41.18	41.51	1,292,321	+0.07(+0.18%)
Mar 11, 2014	42.11	42.18	41.41	41.44	1,044,138	-0.52(-1.23%)
Mar 10, 2014	42.19	42.22	41.50	41.95	1,049,111	-0.29(-0.68%)
Mar 07, 2014	42.09	42.45	41.99	42.24	1,021,717	+0.39(+0.92%)
Mar 06, 2014	41.97	42.11	41.69	41.86	873,213	+0.02(+0.06%)
Mar 05, 2014	42.11	42.24	41.45	41.83	1,716,468	-0.60(-1.41%)
Mar 04, 2014	41.92	42.68	41.60	42.43	1,852,372	+1.96(+4.84%)
Mar 03, 2014	40.19	40.69	40.14	40.47	911,446	-0.11(-0.26%)
Feb 28, 2014	40.02	40.77	39.87	40.58	1,198,128	+0.58(+1.45%)
Feb 27, 2014	40.22	40.38	39.84	40.00	986,069	-0.33(-0.81%)
Feb 26, 2014	39.98	40.53	39.98	40.33	868,249	+0.55(+1.37%)
Feb 25, 2014	39.75	39.97	39.45	39.78	817,061	+0.04(+0.10%)
Feb 24, 2014	39.89	40.05	39.62	39.74	1,005,506	-0.08(-0.20%)
Feb 21, 2014	40.24	40.24	39.80	39.82	728,311	-0.33(-0.83%)
Feb 20, 2014	40.19	40.32	39.84	40.15	769,769	+0.05(+0.12%)
Feb 19, 2014	40.31	40.77	40.03	40.11	790,572	-0.23(-0.57%)
Feb 18, 2014	40.31	40.42	40.07	40.33	547,450	+0.10(+0.24%)
Feb 14, 2014	40.24	40.24	40.24	40.24	746,839	-0.04(-0.10%)
Feb 13, 2014	39.88	40.32	39.71	40.28	919,192	+0.15(+0.39%)
Feb 12, 2014	40.15	40.49	40.00	40.12	1,409,427	+0.02(+0.04%)
Feb 11, 2014	40.11	40.32	38.96	40.11	1,137,329	+0.15(+0.37%)
Feb 10, 2014	39.08	40.03	38.95	39.96	1,554,493	+0.95(+2.44%)
Feb 07, 2014	38.97	39.14	38.54	39.01	1,207,443	+0.25(+0.65%)
Feb 06, 2014	38.22	38.79	38.15	38.75	964,757	+0.48(+1.26%)
Feb 05, 2014	38.44	38.57	37.67	38.27	1,698,973	-0.48(-1.24%)
Feb 04, 2014	39.19	39.34	38.62	38.75	1,327,048	-0.19(-0.48%)
Feb 03, 2014	40.27	40.64	38.88	38.94	1,563,626	-1.19(-2.96%)
Jan 31, 2014	39.39	40.33	39.02	40.13	1,660,812	-0.37(-0.91%)
Jan 30, 2014	40.33	40.60	39.68	40.50	1,079,646	+0.64(+1.61%)
Jan 29, 2014	39.75	40.53	39.63	39.85	1,120,167	-0.28(-0.69%)
Jan 28, 2014	39.84	40.20	39.76	40.13	806,247	+0.29(+0.74%)
Jan 27, 2014	40.05	40.08	39.40	39.84	1,469,442	-0.18(-0.45%)
Jan 24, 2014	41.36	41.53	40.00	40.02	1,276,649	-1.72(-4.12%)
Jan 23, 2014	42.11	42.16	41.30	41.73	1,213,378	-0.73(-1.73%)
Jan 22, 2014	41.95	42.49	41.87	42.47	1,250,934	+0.68(+1.62%)
Jan 21, 2014	41.97	42.05	41.41	41.79	791,671	+0.13(+0.31%)
Jan 17, 2014	41.79	41.66	41.66	41.66	726,704	-0.07(-0.16%)
Jan 16, 2014	41.80	41.80	41.16	41.73	1,278,815	-0.02(-0.06%)
Jan 15, 2014	41.76	41.84	41.52	41.75	827,542	-0.01(-0.02%)
Jan 14, 2014	41.04	41.76	41.03	41.76	993,517	+0.74(+1.81%)
Jan 13, 2014	41.20	41.64	40.88	41.02	1,032,759	-0.42(-1.02%)
Jan 10, 2014	41.10	41.65	41.08	41.44	1,982,344	+0.81(+2.00%)
Jan 09, 2014	40.60	41.25	40.60	40.63	1,909,246	+0.34(+0.85%)
Jan 08, 2014	40.52	40.62	40.12	40.29	1,438,796	-0.13(-0.32%)
Jan 07, 2014	40.33	40.55	40.19	40.42	1,485,865	+0.15(+0.38%)
Jan 06, 2014	40.55	40.73	40.18	40.26	1,187,096	-0.10(-0.24%)
Jan 03, 2014	40.51	40.60	40.25	40.36	945,411	-0.05(-0.12%)
Jan 02, 2014	40.80	40.88	40.27	40.41	792,718	-0.47(-1.16%)
Dec 31, 2013	41.10	40.88	40.88	40.88	573,481	-0.02(-0.04%)
Dec 30, 2013	41.12	41.12	40.78	40.90	599,901	-0.22(-0.53%)
Dec 27, 2013	41.34	41.44	41.08	41.12	835,214	-0.14(-0.34%)
Dec 26, 2013	40.73	41.26	40.61	41.25	821,045	+0.62(+1.52%)
Dec 24, 2013	40.51	40.65	40.41	40.64	237,046	+0.19(+0.46%)
Dec 23, 2013	40.63	40.68	40.24	40.45	806,452	+0.07(+0.16%)
Dec 20, 2013	40.25	40.49	40.12	40.38	1,191,638	+0.20(+0.51%)
Dec 19, 2013	40.35	40.35	40.07	40.18	542,410	-0.24(-0.60%)
Dec 18, 2013	40.00	40.51	39.63	40.42	1,119,913	+0.42(+1.06%)
Dec 17, 2013	40.01	40.07	39.56	40.00	1,001,991	+0.04(+0.10%)
Dec 16, 2013	39.72	40.14	39.34	39.96	1,069,857	+0.33(+0.82%)
Dec 13, 2013	39.22	39.77	39.19	39.63	831,140	+0.49(+1.25%)
Dec 12, 2013	39.18	39.36	39.05	39.14	1,062,331	-0.06(-0.15%)
Dec 11, 2013	40.20	40.20	39.12	39.20	1,050,840	-0.72(-1.80%)
Dec 10, 2013	40.09	40.46	39.92	39.92	870,574	-0.26(-0.65%)
Dec 09, 2013	40.51	40.64	40.14	40.18	961,200	-0.27(-0.66%)
Dec 06, 2013	39.91	40.47	39.87	40.45	1,031,274	+0.90(+2.29%)
Dec 05, 2013	39.76	40.03	39.23	39.54	1,593,732	-0.44(-1.10%)
Dec 04, 2013	39.85	40.31	39.47	39.98	1,585,144	+0.05(+0.12%)
Dec 03, 2013	40.11	40.11	39.68	39.93	908,440	-0.27(-0.67%)
Dec 02, 2013	39.58	40.33	39.44	40.20	1,156,580	+0.61(+1.54%)
Nov 29, 2013	39.71	40.09	39.49	39.59	312,459	-0.15(-0.37%)
Nov 27, 2013	39.61	40.09	39.48	39.74	605,968	+0.28(+0.72%)
Nov 26, 2013	39.67	40.00	39.40	39.46	1,008,813	-0.19(-0.47%)
Nov 25, 2013	40.01	40.05	39.62	39.64	483,372	-0.33(-0.83%)
Nov 22, 2013	39.77	40.09	39.38	39.97	754,204	+0.20(+0.51%)
Nov 21, 2013	39.09	39.83	39.09	39.77	771,510	+0.83(+2.12%)
Nov 20, 2013	39.00	39.31	38.85	38.95	485,693	+0.05(+0.12%)
Nov 19, 2013	39.11	39.29	38.85	38.90	422,245	-0.19(-0.50%)
Nov 18, 2013	39.33	39.60	39.01	39.09	834,711	+0.00(+0.00%)
Nov 15, 2013	38.74	39.23	38.59	39.09	693,872	+0.25(+0.65%)
Nov 14, 2013	38.65	38.97	38.62	38.84	721,961	+0.10(+0.25%)
Nov 13, 2013	38.18	38.74	37.97	38.74	603,932	+0.36(+0.93%)
Nov 12, 2013	38.17	38.57	38.06	38.39	680,919	+0.09(+0.23%)
Nov 11, 2013	38.47	38.77	38.16	38.30	700,360	-0.22(-0.57%)
Nov 08, 2013	37.37	38.60	37.29	38.52	1,121,533	+1.13(+3.03%)
Nov 07, 2013	38.12	38.19	37.27	37.38	1,066,402	-0.66(-1.74%)
Nov 06, 2013	38.12	38.46	37.96	38.05	669,069	+0.03(+0.08%)
Nov 05, 2013	38.27	38.29	37.76	38.01	1,028,153	-0.49(-1.26%)
Nov 04, 2013	38.49	38.61	38.31	38.50	651,834	+0.15(+0.38%)
Nov 01, 2013	38.30	38.48	38.09	38.35	940,080	+0.20(+0.53%)
Oct 31, 2013	38.09	38.44	37.97	38.15	775,596	-0.10(-0.25%)
Oct 30, 2013	38.40	38.52	37.96	38.25	976,691	-0.04(-0.11%)
Oct 29, 2013	38.89	38.95	38.18	38.29	1,060,855	-0.45(-1.15%)
Oct 28, 2013	38.73	39.01	38.21	38.73	1,602,500	+0.08(+0.21%)
Oct 25, 2013	38.04	40.46	37.64	38.65	3,126,245	+2.99(+8.38%)
Oct 24, 2013	35.46	35.84	35.28	35.67	880,384	+0.22(+0.62%)
Oct 23, 2013	35.58	35.60	35.27	35.45	710,232	-0.25(-0.70%)
Oct 22, 2013	35.71	36.03	35.54	35.70	829,495	+0.07(+0.20%)
Oct 21, 2013	36.11	36.24	35.43	35.63	866,813	-0.52(-1.43%)
Oct 18, 2013	35.95	36.16	35.71	36.14	865,157	+0.43(+1.20%)
Oct 17, 2013	34.92	35.74	34.77	35.71	754,696	+0.66(+1.89%)
Oct 16, 2013	34.86	35.05	34.73	35.05	585,581	+0.37(+1.07%)
Oct 15, 2013	34.84	35.06	34.55	34.68	637,458	-0.26(-0.74%)
Oct 14, 2013	34.56	34.96	34.56	34.94	860,954	+0.06(+0.19%)
Oct 11, 2013	34.98	35.07	34.78	34.87	1,174,319	-0.24(-0.69%)
Oct 10, 2013	34.60	35.17	34.60	35.12	653,016	+0.88(+2.58%)
Oct 09, 2013	34.26	34.49	34.03	34.23	751,956	+0.00(+0.00%)
Oct 08, 2013	34.44	34.61	34.01	34.23	1,352,792	-0.34(-0.98%)
Oct 07, 2013	34.49	34.84	34.41	34.57	861,242	-0.28(-0.81%)
Oct 04, 2013	34.66	34.99	34.48	34.86	649,049	+0.19(+0.54%)
Oct 03, 2013	34.63	34.84	34.45	34.67	888,082	-0.07(-0.21%)
Oct 02, 2013	34.93	35.01	34.52	34.74	951,118	-0.30(-0.85%)
Oct 01, 2013	35.21	35.29	34.96	35.04	1,138,188	-0.19(-0.55%)
Sep 30, 2013	34.97	35.27	34.82	35.24	821,008	-0.04(-0.11%)
Sep 27, 2013	35.29	35.41	35.12	35.28	631,135	-0.26(-0.73%)
Sep 26, 2013	35.24	35.55	35.10	35.54	679,659	+0.34(+0.97%)
Sep 25, 2013	35.42	35.52	35.16	35.20	1,029,582	-0.23(-0.66%)
Sep 24, 2013	35.41	35.79	35.28	35.43	687,994	+0.06(+0.16%)
Sep 23, 2013	35.62	35.81	35.19	35.37	759,196	-0.36(-1.02%)
Sep 20, 2013	35.96	36.17	35.68	35.74	1,243,502	-0.11(-0.29%)
Sep 19, 2013	36.10	36.22	35.84	35.84	855,396	-0.14(-0.38%)
Sep 18, 2013	35.80	36.05	35.73	35.98	1,214,696	+0.21(+0.59%)
Sep 17, 2013	35.84	35.98	35.62	35.77	1,069,207	-0.06(-0.18%)
Sep 16, 2013	36.25	36.11	35.75	35.84	1,202,575	+0.10(+0.27%)
Sep 13, 2013	35.71	35.77	35.41	35.74	532,229	+0.15(+0.41%)
Sep 12, 2013	36.16	36.26	35.54	35.59	569,615	-0.66(-1.83%)
Sep 11, 2013	36.22	36.35	35.94	36.26	793,014	+0.02(+0.07%)
Sep 10, 2013	35.71	36.23	35.67	36.23	1,155,064	+0.76(+2.15%)
Sep 09, 2013	34.82	35.52	34.82	35.47	720,056	+0.67(+1.93%)
Sep 06, 2013	34.90	35.24	34.38	34.80	747,638	-0.15(-0.42%)
Sep 05, 2013	34.81	35.05	34.74	34.95	874,720	+0.13(+0.37%)
Sep 04, 2013	34.69	34.96	34.65	34.82	916,568	+0.09(+0.26%)
Sep 03, 2013	35.06	35.35	34.63	34.73	1,138,141	+0.11(+0.30%)
Aug 30, 2013	35.11	35.44	34.52	34.62	758,346	-0.45(-1.29%)
Aug 29, 2013	34.64	35.30	34.63	35.07	675,474	+0.28(+0.81%)
Aug 28, 2013	34.70	34.84	34.26	34.79	890,843	+0.06(+0.19%)
Aug 27, 2013	35.35	35.58	34.69	34.73	685,765	-1.02(-2.86%)
Aug 26, 2013	35.60	36.06	35.51	35.75	547,219	+0.18(+0.50%)
Aug 23, 2013	35.75	35.81	35.29	35.57	400,252	-0.14(-0.41%)
Aug 22, 2013	35.41	35.82	35.41	35.72	364,709	+0.36(+1.02%)
Aug 21, 2013	35.57	35.65	35.22	35.36	409,260	-0.31(-0.88%)
Aug 20, 2013	35.73	35.86	35.50	35.67	402,136	+0.04(+0.11%)
Aug 19, 2013	35.65	35.85	35.49	35.63	760,827	+0.02(+0.07%)
Aug 16, 2013	35.36	35.99	35.23	35.61	812,780	+0.17(+0.48%)
Aug 15, 2013	36.03	36.10	35.43	35.44	823,540	-0.97(-2.67%)
Aug 14, 2013	37.07	37.21	36.29	36.41	771,098	-0.71(-1.91%)
Aug 13, 2013	36.71	37.14	36.50	37.12	848,495	+0.51(+1.41%)
Aug 12, 2013	36.92	37.05	36.57	36.60	655,328	-0.28(-0.76%)
Aug 09, 2013	36.85	37.16	36.72	36.88	1,177,075	-0.03(-0.09%)
Aug 08, 2013	36.21	37.02	36.18	36.92	1,115,996	+0.84(+2.32%)
Aug 07, 2013	35.84	36.12	35.46	36.08	1,077,438	+0.11(+0.31%)
Aug 06, 2013	36.47	36.53	35.80	35.97	880,453	-0.57(-1.56%)
Aug 05, 2013	36.78	36.88	36.43	36.54	511,784	-0.24(-0.66%)
Aug 02, 2013	36.97	37.02	36.63	36.78	791,880	-0.30(-0.80%)
Aug 01, 2013	36.27	37.14	36.27	37.08	1,024,030	+1.10(+3.06%)
Jul 31, 2013	35.81	36.10	35.56	35.98	1,306,823	+0.31(+0.88%)
Jul 30, 2013	35.56	35.87	35.56	35.66	718,718	+0.14(+0.41%)
Jul 29, 2013	35.42	35.64	35.36	35.52	764,234	+0.01(+0.02%)
Jul 26, 2013	35.34	35.53	34.97	35.51	1,163,889	-0.04(-0.11%)
Jul 25, 2013	35.21	35.62	35.16	35.55	1,085,839	+0.22(+0.61%)
Jul 24, 2013	36.04	36.18	35.16	35.33	1,039,312	-0.55(-1.55%)
Jul 23, 2013	36.98	37.77	35.76	35.89	1,711,073	+0.18(+0.50%)
Jul 22, 2013	35.90	36.17	35.69	35.71	817,914	-0.31(-0.87%)
Jul 19, 2013	36.11	36.18	35.92	36.02	711,448	-0.17(-0.47%)
Jul 18, 2013	35.65	36.23	35.58	36.19	641,931	+0.63(+1.76%)
Jul 17, 2013	35.60	35.78	35.35	35.57	1,097,167	+0.13(+0.36%)
Jul 16, 2013	36.01	36.05	35.37	35.44	908,568	-0.56(-1.56%)
Jul 15, 2013	35.98	36.01	35.84	36.00	768,502	+0.05(+0.13%)
Jul 12, 2013	35.86	36.05	35.73	35.95	804,809	-0.04(-0.11%)
Jul 11, 2013	36.20	36.23	35.87	35.99	703,469	+0.28(+0.79%)
Jul 10, 2013	36.15	36.15	35.53	35.71	995,740	-0.48(-1.33%)
Jul 09, 2013	36.38	36.55	36.09	36.19	865,495	+0.06(+0.16%)
Jul 08, 2013	35.90	36.21	35.83	36.14	799,439	+0.39(+1.10%)
Jul 05, 2013	35.28	35.74	35.11	35.74	349,671	+0.72(+2.07%)
Jul 03, 2013	34.61	35.14	34.61	35.02	480,034	+0.13(+0.37%)
Jul 02, 2013	34.94	35.36	34.71	34.89	484,016	-0.11(-0.32%)
Jul 01, 2013	34.55	35.12	34.46	35.00	685,866	+0.61(+1.78%)
Jun 28, 2013	34.25	34.57	34.06	34.39	1,232,959	+0.02(+0.07%)
Jun 27, 2013	34.13	34.59	33.96	34.37	645,356	+0.46(+1.35%)
Jun 26, 2013	34.08	34.22	33.69	33.91	678,379	+0.06(+0.17%)
Jun 25, 2013	33.36	33.99	33.31	33.85	624,185	+0.81(+2.46%)
Jun 24, 2013	33.14	33.32	32.74	33.04	634,102	-0.47(-1.42%)
Jun 21, 2013	33.90	33.97	33.18	33.51	749,617	-0.16(-0.48%)
Jun 20, 2013	34.49	34.50	33.59	33.68	959,576	-1.23(-3.53%)
Jun 19, 2013	35.46	35.46	34.91	34.91	859,629	-0.57(-1.61%)
Jun 18, 2013	35.00	35.59	34.94	35.48	494,509	+0.54(+1.54%)
Jun 17, 2013	34.83	35.16	34.71	34.94	374,555	+0.32(+0.93%)
Jun 14, 2013	34.74	34.84	34.43	34.62	402,336	-0.13(-0.37%)
Jun 13, 2013	34.31	34.86	34.21	34.75	543,432	+0.41(+1.19%)
Jun 12, 2013	34.82	34.87	34.26	34.33	365,712	-0.23(-0.65%)
Jun 11, 2013	34.65	34.97	34.45	34.56	437,818	-0.47(-1.33%)
Jun 10, 2013	34.99	35.05	34.66	35.03	403,474	+0.13(+0.37%)
Jun 07, 2013	34.66	34.95	34.30	34.90	585,391	+0.48(+1.40%)
Jun 06, 2013	34.00	34.42	33.66	34.42	922,631	+0.39(+1.16%)
Jun 05, 2013	34.54	34.54	33.64	34.02	808,447	-0.64(-1.86%)
Jun 04, 2013	34.80	35.07	34.28	34.66	580,979	-0.13(-0.37%)
Jun 03, 2013	34.91	34.93	34.17	34.79	815,171	+0.04(+0.12%)
May 31, 2013	34.99	35.41	34.75	34.75	852,801	-0.41(-1.16%)
May 30, 2013	34.98	35.43	34.94	35.16	596,759	+0.19(+0.55%)
May 29, 2013	35.22	35.41	34.72	34.97	574,517	-0.48(-1.35%)
May 28, 2013	35.21	35.75	35.21	35.45	688,882	+0.57(+1.63%)
May 24, 2013	34.70	34.92	34.47	34.88	446,864	-0.02(-0.05%)
May 23, 2013	34.47	35.12	34.37	34.90	641,128	+0.21(+0.60%)
May 22, 2013	35.33	35.69	34.56	34.69	745,503	-0.70(-1.96%)
May 21, 2013	35.62	35.73	35.10	35.38	712,994	-0.14(-0.38%)
May 20, 2013	35.27	35.71	35.27	35.52	566,241	+0.14(+0.41%)
May 17, 2013	35.34	35.68	35.22	35.38	943,044	+0.07(+0.20%)
May 16, 2013	35.30	35.89	35.26	35.30	828,680	-0.14(-0.38%)
May 15, 2013	34.67	35.51	34.51	35.44	1,416,146	+1.19(+3.48%)
May 13, 2013	34.65	34.76	34.18	34.25	858,465	-0.46(-1.31%)
May 10, 2013	34.27	34.71	34.27	34.71	505,401	+0.42(+1.24%)
May 09, 2013	34.70	34.84	34.19	34.28	740,866	-0.45(-1.29%)
May 08, 2013	34.34	34.75	34.24	34.73	1,064,704	+0.36(+1.05%)
May 07, 2013	34.02	34.40	33.90	34.37	611,323	+0.38(+1.13%)
May 06, 2013	33.83	34.02	33.62	33.99	499,871	+0.12(+0.35%)
May 03, 2013	33.28	34.00	33.00	33.87	843,132	+0.87(+2.64%)
May 02, 2013	32.44	33.08	31.73	33.00	1,221,428	+0.49(+1.50%)

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.