Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	37.67	37.90	36.94	37.10	2,218,369	-0.66(-1.76%)
Sep 29, 2014	37.28	38.01	37.10	37.77	2,227,645	-0.80(-2.07%)
Sep 26, 2014	38.50	38.64	38.28	38.57	1,096,101	+0.19(+0.50%)
Sep 25, 2014	38.85	39.01	38.33	38.38	1,320,865	-0.65(-1.66%)
Sep 24, 2014	38.82	39.07	38.58	39.02	1,364,244	+0.14(+0.36%)
Sep 23, 2014	39.27	39.39	38.68	38.88	2,416,049	-0.77(-1.95%)
Sep 22, 2014	39.67	39.87	39.36	39.66	1,325,688	-0.06(-0.15%)
Sep 19, 2014	39.81	40.09	39.32	39.71	1,396,013	-0.10(-0.25%)
Sep 18, 2014	39.68	39.86	39.56	39.81	1,066,765	+0.17(+0.44%)
Sep 17, 2014	39.91	40.29	39.38	39.64	1,114,407	-0.42(-1.04%)
Sep 16, 2014	40.33	40.41	40.05	40.05	934,757	-0.19(-0.48%)
Sep 15, 2014	40.02	40.32	39.83	40.25	653,494	+0.14(+0.35%)
Sep 12, 2014	40.50	40.60	39.96	40.10	668,876	-0.37(-0.92%)
Sep 11, 2014	40.11	40.57	39.91	40.48	626,256	+0.33(+0.83%)
Sep 10, 2014	40.21	40.27	40.00	40.15	569,633	-0.15(-0.37%)
Sep 09, 2014	40.43	40.56	40.21	40.30	538,876	-0.22(-0.55%)
Sep 08, 2014	40.52	40.85	40.42	40.52	449,190	-0.10(-0.25%)
Sep 05, 2014	40.39	40.64	40.26	40.62	739,942	+0.17(+0.43%)
Sep 04, 2014	40.27	40.56	40.27	40.45	827,005	+0.19(+0.47%)
Sep 03, 2014	40.11	40.40	39.98	40.25	995,805	+0.24(+0.60%)
Sep 02, 2014	39.95	40.23	39.89	40.01	1,057,744	+0.02(+0.04%)
Aug 29, 2014	39.76	40.00	40.00	40.00	1,004,923	+0.31(+0.77%)
Aug 28, 2014	39.40	39.73	39.33	39.69	414,523	+0.17(+0.44%)
Aug 27, 2014	39.73	39.82	39.43	39.52	779,547	-0.10(-0.25%)
Aug 26, 2014	39.76	39.84	39.58	39.61	504,943	-0.12(-0.31%)
Aug 25, 2014	39.82	39.99	39.68	39.74	729,901	+0.14(+0.35%)
Aug 22, 2014	39.95	39.95	39.60	39.60	579,155	-0.44(-1.09%)
Aug 21, 2014	40.13	40.21	39.83	40.04	522,308	-0.21(-0.53%)
Aug 20, 2014	40.31	40.42	40.04	40.25	570,195	-0.26(-0.63%)
Aug 19, 2014	39.85	40.56	39.84	40.51	1,246,214	+0.59(+1.49%)
Aug 18, 2014	39.71	39.92	39.63	39.91	816,983	+0.41(+1.04%)
Aug 15, 2014	39.82	39.90	39.25	39.50	863,254	-0.14(-0.35%)
Aug 14, 2014	39.57	39.84	39.57	39.64	668,763	+0.06(+0.15%)
Aug 13, 2014	39.66	39.73	39.46	39.58	510,827	+0.12(+0.31%)
Aug 12, 2014	39.30	39.52	39.17	39.46	474,867	+0.06(+0.15%)
Aug 11, 2014	39.48	39.57	39.27	39.40	372,652	+0.16(+0.40%)
Aug 08, 2014	38.85	39.19	38.67	39.24	786,424	+0.35(+0.91%)
Aug 07, 2014	39.10	39.18	38.58	38.89	859,697	-0.06(-0.15%)
Aug 06, 2014	38.91	39.29	38.90	38.95	619,708	-0.12(-0.32%)
Aug 05, 2014	39.14	39.34	38.77	39.07	608,937	-0.31(-0.78%)
Aug 04, 2014	39.16	39.44	38.93	39.38	899,584	+0.35(+0.89%)
Aug 01, 2014	38.90	39.14	38.72	39.03	947,917	+0.08(+0.21%)
Jul 31, 2014	39.24	39.24	38.86	38.95	1,317,983	-0.53(-1.34%)
Jul 30, 2014	39.68	39.75	39.10	39.47	964,476	-0.15(-0.37%)
Jul 29, 2014	40.12	40.20	39.57	39.62	1,326,671	-0.76(-1.88%)
Jul 28, 2014	40.44	40.60	39.89	40.38	1,432,138	-0.24(-0.59%)
Jul 25, 2014	42.09	42.20	40.41	40.62	1,951,322	-1.37(-3.26%)
Jul 24, 2014	41.77	42.22	41.77	41.99	1,472,779	+0.25(+0.59%)
Jul 23, 2014	41.69	42.02	41.65	41.74	842,334	+0.07(+0.16%)
Jul 22, 2014	42.02	42.22	41.65	41.68	674,299	-0.09(-0.22%)
Jul 21, 2014	41.76	41.81	41.57	41.77	437,014	-0.29(-0.69%)
Jul 18, 2014	41.98	42.15	41.81	42.06	531,421	+0.25(+0.59%)
Jul 17, 2014	41.87	42.18	41.72	41.81	1,048,427	-0.30(-0.71%)
Jul 16, 2014	42.19	42.30	41.83	42.11	540,493	+0.12(+0.29%)
Jul 15, 2014	42.06	42.58	41.90	41.98	526,508	-0.07(-0.18%)
Jul 14, 2014	41.91	42.15	41.85	42.06	505,492	+0.40(+0.97%)
Jul 11, 2014	41.85	42.01	41.56	41.65	690,410	-0.30(-0.71%)
Jul 10, 2014	41.66	42.03	41.41	41.95	923,967	-0.03(-0.08%)
Jul 09, 2014	42.34	42.46	41.82	41.98	745,472	-0.16(-0.37%)
Jul 08, 2014	41.78	42.16	41.68	42.14	770,250	+0.17(+0.41%)
Jul 07, 2014	42.39	42.48	41.90	41.97	535,581	-0.51(-1.20%)
Jul 03, 2014	42.34	42.48	42.48	42.48	552,994	+0.40(+0.96%)
Jul 02, 2014	42.25	42.39	41.93	42.07	522,359	-0.31(-0.74%)
Jul 01, 2014	42.42	42.63	42.10	42.39	558,287	+0.11(+0.25%)
Jun 30, 2014	42.50	42.54	42.01	42.28	754,540	-0.19(-0.45%)
Jun 27, 2014	42.32	42.57	42.11	42.47	788,490	+0.06(+0.14%)
Jun 26, 2014	41.99	42.42	41.69	42.41	1,031,095	+0.48(+1.14%)
Jun 25, 2014	41.95	42.07	41.53	41.93	917,202	-0.12(-0.27%)
Jun 24, 2014	41.97	42.49	41.80	42.05	878,603	+0.04(+0.10%)
Jun 23, 2014	42.34	42.52	41.74	42.01	831,350	-0.39(-0.91%)
Jun 20, 2014	42.18	42.41	42.09	42.39	789,270	+0.33(+0.78%)
Jun 19, 2014	42.01	42.27	41.79	42.06	763,070	+0.10(+0.24%)
Jun 18, 2014	41.71	41.99	41.45	41.97	557,045	+0.21(+0.51%)
Jun 17, 2014	41.40	41.92	41.23	41.75	768,127	+0.33(+0.80%)
Jun 16, 2014	41.03	41.72	41.03	41.42	1,005,551	+0.39(+0.94%)
Jun 13, 2014	40.84	41.17	40.73	41.03	748,401	+0.21(+0.53%)
Jun 12, 2014	40.89	41.12	40.73	40.82	718,108	-0.17(-0.42%)
Jun 11, 2014	41.18	41.20	40.79	40.99	758,102	-0.40(-0.98%)
Jun 10, 2014	41.29	41.46	41.12	41.40	831,203	+0.35(+0.84%)
Jun 06, 2014	41.04	41.27	40.93	41.05	554,678	+0.12(+0.28%)
Jun 05, 2014	40.91	41.10	40.47	40.93	796,828	+0.10(+0.24%)
Jun 04, 2014	40.72	40.96	40.60	40.84	753,783	+0.06(+0.14%)
Jun 03, 2014	41.19	41.19	40.70	40.78	1,132,449	-0.42(-1.02%)
Jun 02, 2014	41.67	41.67	40.96	41.20	1,114,749	-0.34(-0.81%)
May 30, 2014	41.01	41.70	40.94	41.54	2,664,212	+1.22(+3.03%)
May 29, 2014	40.06	40.32	39.91	40.32	841,702	+0.32(+0.80%)
May 28, 2014	39.87	40.05	39.57	40.00	1,045,870	+0.17(+0.43%)
May 27, 2014	39.64	40.06	39.54	39.82	882,968	+0.34(+0.85%)
May 23, 2014	39.63	39.49	39.49	39.49	1,082,307	-0.23(-0.58%)
May 22, 2014	38.51	39.73	38.41	39.72	1,479,182	+1.20(+3.13%)
May 21, 2014	38.34	38.94	38.25	38.51	1,669,291	+0.29(+0.75%)
May 20, 2014	38.77	38.87	38.22	38.23	1,268,623	-0.53(-1.37%)
May 19, 2014	38.61	38.96	38.53	38.76	1,530,832	+0.12(+0.32%)
May 16, 2014	38.90	38.90	38.37	38.64	1,802,010	-0.22(-0.57%)
May 15, 2014	39.37	39.38	38.65	38.86	820,885	-0.57(-1.43%)
May 14, 2014	39.70	39.73	39.32	39.42	633,708	-0.25(-0.62%)
May 13, 2014	40.15	40.18	38.78	39.67	1,155,770	-0.44(-1.10%)
May 12, 2014	40.00	40.32	39.98	40.11	892,340	+0.28(+0.70%)
May 09, 2014	39.85	39.96	39.55	39.83	633,663	-0.07(-0.18%)
May 08, 2014	40.03	40.32	39.68	39.91	1,028,112	-0.12(-0.31%)
May 07, 2014	39.37	40.05	39.34	40.03	1,129,970	+0.79(+2.00%)
May 06, 2014	39.61	39.74	39.23	39.24	940,032	-0.45(-1.14%)
May 05, 2014	39.59	39.99	39.51	39.69	775,205	+0.05(+0.12%)
May 02, 2014	39.70	40.12	39.55	39.64	633,172	-0.07(-0.19%)
May 01, 2014	39.86	39.99	39.48	39.72	855,258	-0.15(-0.37%)
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%)

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.