Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	48.01	48.29	47.40	48.25	1,169,321	+0.84(+1.76%)
Sep 29, 2015	47.58	47.76	47.16	47.41	633,697	-0.07(-0.14%)
Sep 28, 2015	48.14	48.34	47.35	47.48	934,917	-0.90(-1.87%)
Sep 25, 2015	49.18	49.20	47.68	48.39	798,284	-0.08(-0.16%)
Sep 24, 2015	48.39	48.61	47.71	48.46	1,019,056	-0.38(-0.77%)
Sep 23, 2015	49.05	49.28	48.41	48.84	910,265	-0.03(-0.05%)
Sep 22, 2015	49.35	49.73	48.72	48.86	1,086,630	-1.23(-2.45%)
Sep 21, 2015	50.72	51.03	49.88	50.09	681,529	-0.37(-0.73%)
Sep 18, 2015	50.78	51.20	50.33	50.46	990,343	-0.96(-1.87%)
Sep 17, 2015	51.38	52.08	51.17	51.42	822,525	+0.07(+0.13%)
Sep 16, 2015	50.20	51.47	50.20	51.36	918,050	+0.84(+1.65%)
Sep 15, 2015	49.91	50.72	49.67	50.52	802,937	+0.47(+0.94%)
Sep 14, 2015	50.08	50.34	49.58	50.05	621,760	-0.03(-0.05%)
Sep 11, 2015	49.94	50.18	49.47	50.08	445,860	-0.15(-0.31%)
Sep 10, 2015	49.78	50.78	49.78	50.23	833,347	+0.31(+0.61%)
Sep 09, 2015	50.79	50.86	49.85	49.92	983,199	-0.49(-0.98%)
Sep 08, 2015	49.90	50.50	49.73	50.42	730,970	+1.42(+2.91%)
Sep 04, 2015	48.72	48.99	48.99	48.99	889,399	-0.48(-0.97%)
Sep 03, 2015	49.19	50.00	49.07	49.47	990,776	+0.44(+0.90%)
Sep 02, 2015	48.50	49.03	48.05	49.03	770,826	+1.01(+2.10%)
Sep 01, 2015	48.62	48.92	47.69	48.02	1,143,187	-1.52(-3.06%)
Aug 31, 2015	50.43	50.86	49.39	49.54	798,913	-0.96(-1.89%)
Aug 28, 2015	49.97	50.58	49.65	50.49	1,096,982	+0.39(+0.78%)
Aug 27, 2015	49.78	50.46	49.20	50.10	804,755	+0.92(+1.88%)
Aug 26, 2015	48.43	49.28	47.46	49.18	1,226,267	+1.79(+3.77%)
Aug 25, 2015	49.80	49.92	47.33	47.39	1,152,650	-1.12(-2.31%)
Aug 24, 2015	46.71	50.45	45.40	48.51	1,621,565	-2.56(-5.01%)
Aug 21, 2015	52.23	52.54	51.07	51.07	804,151	-1.48(-2.82%)
Aug 20, 2015	53.48	53.56	52.55	52.55	852,951	-1.30(-2.41%)
Aug 19, 2015	53.59	54.11	53.36	53.85	760,385	-0.21(-0.39%)
Aug 18, 2015	54.44	54.61	53.98	54.06	585,080	-0.60(-1.10%)
Aug 17, 2015	53.92	54.89	53.75	54.66	452,510	+0.44(+0.81%)
Aug 14, 2015	53.95	54.49	53.81	54.22	676,579	+0.24(+0.44%)
Aug 13, 2015	53.88	54.27	53.46	53.99	634,236	+0.01(+0.02%)
Aug 12, 2015	53.88	54.26	53.23	53.98	677,068	-0.52(-0.95%)
Aug 11, 2015	54.38	54.56	54.10	54.49	788,557	-0.31(-0.56%)
Aug 10, 2015	53.65	54.94	53.65	54.80	1,636,576	+1.36(+2.55%)
Aug 07, 2015	52.51	53.46	52.12	53.44	980,062	+0.99(+1.89%)
Aug 06, 2015	52.10	52.82	51.93	52.44	916,748	+0.42(+0.81%)
Aug 05, 2015	51.69	52.51	51.48	52.02	962,916	+0.90(+1.76%)
Aug 04, 2015	51.36	51.69	51.04	51.12	964,579	-0.20(-0.38%)
Aug 03, 2015	51.71	51.71	50.74	51.32	1,189,892	-0.26(-0.51%)
Jul 31, 2015	52.52	52.74	51.31	51.58	855,369	-0.64(-1.22%)
Jul 30, 2015	51.28	52.41	51.15	52.21	765,987	+0.63(+1.22%)
Jul 29, 2015	52.14	54.19	50.76	51.59	1,766,096	-0.23(-0.44%)
Jul 28, 2015	50.86	51.93	50.70	51.82	1,285,665	+1.14(+2.24%)
Jul 27, 2015	50.64	50.87	50.33	50.68	527,786	-0.27(-0.53%)
Jul 24, 2015	51.77	52.07	50.80	50.95	597,200	-0.94(-1.81%)
Jul 23, 2015	52.54	52.69	51.79	51.89	659,764	-0.58(-1.10%)
Jul 22, 2015	52.12	52.57	52.00	52.47	773,914	+0.29(+0.55%)
Jul 21, 2015	52.64	52.73	52.01	52.18	584,076	-0.40(-0.76%)
Jul 20, 2015	52.42	52.85	52.38	52.58	732,617	+0.18(+0.34%)
Jul 17, 2015	53.37	53.37	52.01	52.40	1,242,429	-0.97(-1.81%)
Jul 16, 2015	54.03	54.28	53.27	53.37	1,029,611	-0.47(-0.88%)
Jul 15, 2015	53.56	54.21	53.44	53.84	1,145,546	+0.38(+0.71%)
Jul 14, 2015	52.82	53.64	52.82	53.46	866,650	+0.58(+1.11%)
Jul 13, 2015	52.66	53.01	52.58	52.88	623,004	+0.66(+1.27%)
Jul 10, 2015	51.96	52.32	51.88	52.21	459,411	+0.82(+1.60%)
Jul 09, 2015	52.04	52.05	51.38	51.39	660,581	-0.05(-0.10%)
Jul 08, 2015	52.09	52.31	51.43	51.44	673,573	-1.07(-2.03%)
Jul 07, 2015	52.19	52.52	51.71	52.51	1,004,255	+0.31(+0.60%)
Jul 06, 2015	52.13	52.77	51.97	52.20	969,714	-0.50(-0.95%)
Jul 02, 2015	52.88	52.70	52.70	52.70	567,459	-0.03(-0.06%)
Jul 01, 2015	52.03	52.94	51.83	52.73	1,110,357	+1.08(+2.08%)
Jun 30, 2015	52.16	52.21	51.62	51.66	839,938	-0.07(-0.13%)
Jun 29, 2015	52.30	52.46	51.68	51.72	658,625	-1.00(-1.90%)
Jun 26, 2015	52.21	52.75	52.03	52.72	2,186,028	+0.68(+1.30%)
Jun 25, 2015	52.45	52.45	51.99	52.04	554,821	-0.21(-0.41%)
Jun 24, 2015	52.71	52.77	52.18	52.26	536,608	-0.42(-0.80%)
Jun 23, 2015	52.99	53.27	52.49	52.68	1,295,856	-0.18(-0.34%)
Jun 22, 2015	52.93	52.98	52.44	52.86	1,335,557	+0.11(+0.21%)
Jun 19, 2015	53.04	53.16	52.72	52.75	1,484,345	-0.33(-0.62%)
Jun 18, 2015	53.05	53.52	52.72	53.08	1,306,770	+0.14(+0.27%)
Jun 17, 2015	52.38	53.10	52.29	52.93	669,904	+0.55(+1.05%)
Jun 16, 2015	51.87	52.39	51.69	52.38	640,002	+0.62(+1.20%)
Jun 15, 2015	52.32	52.32	51.69	51.77	1,120,459	-0.86(-1.64%)
Jun 12, 2015	52.55	53.17	52.52	52.63	871,934	-0.07(-0.13%)
Jun 11, 2015	52.51	53.21	52.47	52.70	1,347,173	+0.10(+0.19%)
Jun 10, 2015	52.01	52.80	52.00	52.60	1,230,153	+0.70(+1.34%)
Jun 09, 2015	51.54	52.02	51.37	51.90	817,216	+0.46(+0.89%)
Jun 08, 2015	51.55	51.68	51.38	51.44	778,996	-0.09(-0.18%)
Jun 05, 2015	51.33	51.80	51.00	51.54	859,704	+0.20(+0.40%)
Jun 04, 2015	51.37	51.53	50.59	51.33	582,439	-0.49(-0.95%)
Jun 03, 2015	51.49	51.82	51.40	51.82	1,127,315	+0.31(+0.61%)
Jun 02, 2015	52.22	52.27	51.40	51.51	1,190,029	-0.94(-1.79%)
Jun 01, 2015	52.53	52.66	51.80	52.45	1,271,614	+0.29(+0.55%)
May 29, 2015	52.77	52.95	52.04	52.16	1,100,233	-0.76(-1.43%)
May 28, 2015	53.25	53.38	52.83	52.92	1,048,310	-0.31(-0.59%)
May 27, 2015	52.27	53.44	52.27	53.23	1,286,841	+0.93(+1.77%)
May 26, 2015	52.58	52.59	52.03	52.31	1,013,534	-0.42(-0.80%)
May 22, 2015	52.13	52.73	52.73	52.73	1,459,461	+0.52(+1.00%)
May 21, 2015	51.39	52.34	51.23	52.21	1,728,752	+0.78(+1.52%)
May 20, 2015	51.40	51.57	51.13	51.42	865,022	+0.03(+0.05%)
May 19, 2015	50.81	51.41	50.58	51.40	912,631	+0.67(+1.31%)
May 18, 2015	50.89	50.96	50.60	50.73	1,271,032	-0.26(-0.51%)
May 15, 2015	50.88	51.04	50.44	50.99	1,339,179	+0.01(+0.02%)
May 14, 2015	50.52	51.08	50.37	50.98	1,531,967	+0.57(+1.14%)
May 13, 2015	49.59	50.47	49.29	50.41	2,731,124	+1.32(+2.69%)
May 12, 2015	49.06	49.25	48.86	49.09	1,098,366	-0.04(-0.09%)
May 11, 2015	49.04	49.69	49.01	49.13	1,369,510	+0.09(+0.19%)
May 08, 2015	48.96	49.28	48.82	49.04	809,615	+0.42(+0.87%)
May 07, 2015	48.57	48.87	48.38	48.62	901,107	-0.02(-0.03%)
May 06, 2015	48.09	48.69	47.96	48.63	1,493,712	+0.72(+1.49%)
May 05, 2015	48.40	48.48	47.54	47.92	1,495,943	+0.19(+0.41%)
May 04, 2015	47.44	47.95	47.23	47.72	757,096	+0.40(+0.85%)
May 01, 2015	46.78	47.36	46.73	47.32	1,310,234	+0.48(+1.03%)
Apr 30, 2015	45.93	47.89	45.93	46.84	2,029,906	+0.83(+1.79%)
Apr 29, 2015	46.34	47.17	45.93	46.01	3,095,681	+2.33(+5.34%)
Apr 28, 2015	43.75	43.91	43.34	43.68	792,220	-0.10(-0.23%)
Apr 27, 2015	43.86	44.07	43.70	43.78	895,820	+0.04(+0.10%)
Apr 24, 2015	43.52	43.75	43.48	43.74	691,960	+0.34(+0.78%)
Apr 23, 2015	43.60	43.74	43.40	43.40	688,536	-0.23(-0.52%)
Apr 22, 2015	43.43	43.65	43.25	43.63	897,649	+0.24(+0.54%)
Apr 21, 2015	43.47	43.58	43.06	43.39	1,144,513	+0.06(+0.14%)
Apr 20, 2015	43.27	43.46	43.14	43.33	934,538	+0.30(+0.70%)
Apr 17, 2015	43.49	43.49	42.92	43.03	1,071,600	-0.69(-1.58%)
Apr 16, 2015	44.13	44.29	43.67	43.72	627,969	-0.50(-1.12%)
Apr 15, 2015	44.72	44.88	44.22	44.22	751,687	-0.50(-1.11%)
Apr 14, 2015	45.20	45.46	44.50	44.72	721,256	-0.72(-1.59%)
Apr 13, 2015	45.48	45.79	45.32	45.44	599,418	-0.09(-0.20%)
Apr 10, 2015	45.27	45.61	45.11	45.53	527,633	+0.27(+0.60%)
Apr 09, 2015	45.38	45.52	45.08	45.26	982,343	-0.12(-0.26%)
Apr 08, 2015	45.00	45.41	44.83	45.38	526,071	+0.46(+1.03%)
Apr 07, 2015	44.92	45.15	44.74	44.92	735,206	-0.08(-0.17%)
Apr 06, 2015	44.44	45.08	44.34	44.99	558,452	+0.34(+0.75%)
Apr 02, 2015	44.61	44.66	44.66	44.66	429,281	+0.02(+0.04%)
Apr 01, 2015	44.46	44.64	44.04	44.64	727,208	+0.06(+0.13%)
Mar 31, 2015	44.96	44.96	44.45	44.58	644,233	-0.63(-1.40%)
Mar 30, 2015	44.41	45.28	44.25	45.21	472,266	+1.10(+2.48%)
Mar 27, 2015	43.93	44.20	43.93	44.12	462,782	+0.18(+0.40%)
Mar 26, 2015	43.97	44.11	43.78	43.94	611,020	-0.22(-0.50%)
Mar 25, 2015	44.68	44.95	44.16	44.16	970,974	-0.47(-1.06%)
Mar 24, 2015	44.80	45.09	44.63	44.63	458,052	-0.28(-0.62%)
Mar 23, 2015	45.07	45.32	44.87	44.91	568,571	-0.16(-0.36%)
Mar 20, 2015	44.79	45.11	44.37	45.07	1,605,124	+0.41(+0.92%)
Mar 19, 2015	44.37	44.71	44.23	44.66	1,065,515	+0.14(+0.32%)
Mar 18, 2015	43.91	44.62	43.59	44.51	838,559	+0.51(+1.15%)
Mar 17, 2015	44.14	44.48	43.78	44.01	558,864	-0.39(-0.87%)
Mar 16, 2015	43.96	44.50	43.70	44.40	562,955	+0.57(+1.31%)
Mar 13, 2015	44.06	44.22	43.47	43.82	951,042	-0.27(-0.61%)
Mar 12, 2015	43.59	44.16	43.59	44.09	490,848	+0.54(+1.24%)
Mar 11, 2015	43.67	43.74	43.49	43.55	517,716	+0.03(+0.08%)
Mar 10, 2015	43.67	43.79	43.44	43.52	613,609	-0.64(-1.45%)
Mar 09, 2015	44.07	44.39	43.96	44.16	611,558	+0.13(+0.31%)
Mar 06, 2015	44.45	44.49	43.81	44.02	615,438	-0.63(-1.42%)
Mar 05, 2015	44.85	44.99	44.47	44.66	741,337	-0.19(-0.43%)
Mar 04, 2015	44.66	44.91	44.88	44.85	650,543	-0.03(-0.06%)
Mar 03, 2015	45.28	45.38	44.82	44.88	956,579	-0.56(-1.24%)
Mar 02, 2015	45.03	45.52	44.84	45.44	732,016	+0.62(+1.37%)
Feb 27, 2015	45.39	45.49	44.77	44.82	858,191	-0.63(-1.38%)
Feb 26, 2015	45.53	45.70	45.14	45.45	618,901	-0.11(-0.24%)
Feb 25, 2015	45.69	45.82	45.47	45.56	574,096	-0.18(-0.38%)
Feb 24, 2015	45.60	45.76	45.33	45.74	651,270	+0.13(+0.28%)
Feb 23, 2015	45.28	45.72	44.94	45.61	585,100	+0.34(+0.76%)
Feb 20, 2015	45.04	45.35	44.62	45.27	485,818	+0.23(+0.52%)
Feb 19, 2015	45.13	45.39	44.89	45.03	485,628	-0.23(-0.52%)
Feb 18, 2015	45.12	45.33	44.75	45.27	584,588	+0.08(+0.17%)
Feb 17, 2015	44.95	45.33	44.78	45.19	633,878	+0.17(+0.37%)
Feb 13, 2015	44.83	45.03	45.03	45.03	375,478	+0.12(+0.26%)
Feb 12, 2015	44.93	45.05	44.80	44.91	655,494	+0.39(+0.86%)
Feb 11, 2015	44.67	44.72	44.10	44.52	721,557	-0.11(-0.24%)
Feb 10, 2015	43.69	44.71	43.63	44.63	1,229,467	+1.12(+2.58%)
Feb 09, 2015	43.71	43.98	43.43	43.51	765,660	-0.35(-0.80%)
Feb 06, 2015	43.99	44.17	43.69	43.86	860,912	+0.05(+0.11%)
Feb 05, 2015	43.42	44.01	43.24	43.81	1,087,321	+0.70(+1.63%)
Feb 04, 2015	43.02	43.57	42.95	43.11	1,301,883	-0.28(-0.64%)
Feb 03, 2015	42.67	43.52	42.64	43.38	1,096,447	+0.53(+1.23%)
Feb 02, 2015	43.65	44.39	42.38	42.86	2,133,475	-0.90(-2.05%)
Jan 30, 2015	43.82	44.20	43.58	43.75	1,131,818	-0.41(-0.93%)
Jan 29, 2015	43.49	44.21	43.38	44.16	1,093,818	+0.72(+1.66%)
Jan 28, 2015	44.02	44.21	43.33	43.44	1,044,873	-0.40(-0.92%)
Jan 27, 2015	43.86	44.17	43.56	43.85	706,593	-0.50(-1.13%)
Jan 26, 2015	43.95	44.36	43.58	44.35	1,248,825	+0.33(+0.76%)
Jan 23, 2015	45.01	45.10	43.97	44.01	1,390,961	-1.10(-2.43%)
Jan 22, 2015	44.72	45.15	44.39	45.11	1,298,513	+0.66(+1.49%)
Jan 21, 2015	44.70	44.77	44.10	44.45	1,325,127	-0.42(-0.93%)
Jan 20, 2015	44.77	45.16	44.55	44.87	1,823,720	+0.74(+1.67%)
Jan 16, 2015	43.84	44.19	43.68	44.13	924,440	+0.28(+0.63%)
Jan 15, 2015	45.06	45.13	43.81	43.85	1,365,502	-0.95(-2.13%)
Jan 14, 2015	44.61	44.87	44.12	44.81	986,815	+0.14(+0.32%)
Jan 13, 2015	45.03	45.47	44.36	44.67	1,083,832	-0.03(-0.06%)
Jan 12, 2015	44.41	44.72	44.04	44.69	774,436	+0.31(+0.70%)
Jan 09, 2015	45.08	45.13	44.25	44.38	1,375,401	-0.59(-1.30%)
Jan 08, 2015	44.08	45.21	44.04	44.97	1,496,513	+1.30(+2.97%)
Jan 07, 2015	43.62	43.72	43.40	43.67	971,318	+0.43(+0.99%)
Jan 06, 2015	43.33	43.68	42.92	43.24	1,813,277	+0.43(+1.00%)
Jan 05, 2015	43.03	43.15	42.52	42.82	957,846	-0.54(-1.24%)
Jan 02, 2015	43.64	43.82	42.97	43.35	452,467	-0.08(-0.17%)
Dec 31, 2014	44.09	43.43	43.43	43.43	467,706	-0.64(-1.44%)
Dec 30, 2014	43.90	44.15	43.90	44.06	593,513	-0.03(-0.06%)
Dec 29, 2014	43.95	44.28	43.77	44.09	474,443	+0.04(+0.10%)
Dec 26, 2014	43.71	44.22	43.70	44.05	317,221	+0.39(+0.90%)
Dec 24, 2014	43.69	43.65	43.65	43.65	283,132	-0.07(-0.15%)
Dec 23, 2014	43.54	43.88	43.44	43.72	610,821	+0.33(+0.75%)
Dec 22, 2014	43.54	43.92	43.14	43.39	685,212	-0.11(-0.25%)
Dec 19, 2014	42.97	43.56	42.84	43.50	1,454,550	+0.75(+1.74%)
Dec 18, 2014	42.47	42.77	42.10	42.76	1,678,793	+0.73(+1.73%)
Dec 17, 2014	41.95	42.22	41.59	42.03	1,520,959	+0.07(+0.16%)
Dec 16, 2014	42.21	42.74	41.94	41.96	1,484,948	-0.33(-0.77%)
Dec 15, 2014	42.15	42.44	41.94	42.29	1,148,308	+0.33(+0.78%)
Dec 12, 2014	42.26	42.56	41.95	41.96	1,391,735	-0.08(-0.18%)
Dec 11, 2014	41.79	42.56	41.79	42.04	1,203,853	+0.33(+0.80%)
Dec 10, 2014	41.57	42.00	41.54	41.70	1,297,189	+0.07(+0.16%)
Dec 09, 2014	41.02	41.69	40.93	41.64	1,165,869	+0.28(+0.69%)
Dec 08, 2014	41.63	41.93	41.24	41.35	749,842	-0.37(-0.88%)
Dec 05, 2014	41.53	41.86	41.41	41.72	1,286,914	+0.18(+0.44%)
Dec 04, 2014	41.90	42.24	41.22	41.54	1,332,243	-0.60(-1.43%)
Dec 03, 2014	41.77	42.62	41.48	42.14	2,037,032	+0.35(+0.84%)
Dec 02, 2014	41.10	41.85	41.10	41.79	1,382,755	+0.66(+1.61%)
Dec 01, 2014	40.94	41.15	40.66	41.12	1,022,147	-0.03(-0.06%)
Nov 28, 2014	40.88	41.24	40.76	41.15	593,522	+0.27(+0.65%)
Nov 26, 2014	40.78	40.88	40.88	40.88	540,097	+0.12(+0.29%)
Nov 25, 2014	40.83	41.00	40.53	40.77	1,310,203	-0.08(-0.20%)
Nov 24, 2014	40.16	41.05	40.16	40.85	1,260,056	+0.73(+1.82%)
Nov 21, 2014	40.27	40.49	39.95	40.12	855,148	+0.33(+0.84%)
Nov 20, 2014	39.53	39.85	39.40	39.79	616,614	-0.06(-0.15%)
Nov 19, 2014	39.80	39.94	39.57	39.85	673,076	-0.02(-0.06%)
Nov 18, 2014	39.85	40.21	39.67	39.87	676,603	+0.16(+0.40%)
Nov 17, 2014	39.55	39.83	39.42	39.71	644,253	+0.20(+0.50%)
Nov 14, 2014	39.90	40.00	39.41	39.51	919,805	-0.46(-1.14%)
Nov 13, 2014	40.09	40.33	39.84	39.97	726,512	-0.01(-0.02%)
Nov 12, 2014	39.76	40.08	39.71	39.98	436,996	+0.12(+0.29%)
Nov 11, 2014	39.90	40.19	39.68	39.86	573,676	-0.07(-0.17%)
Nov 10, 2014	39.65	40.02	39.63	39.93	535,390	+0.25(+0.63%)
Nov 07, 2014	39.42	39.81	39.22	39.68	714,605	+0.31(+0.78%)
Nov 06, 2014	39.02	39.50	38.94	39.37	769,816	+0.37(+0.94%)
Nov 05, 2014	38.89	39.06	38.59	39.01	866,979	+0.27(+0.69%)
Nov 04, 2014	38.62	38.99	38.50	38.74	629,932	+0.04(+0.11%)
Nov 03, 2014	39.01	39.16	38.56	38.70	1,059,994	-0.24(-0.62%)
Oct 31, 2014	38.59	38.96	38.37	38.94	1,027,129	+0.70(+1.83%)
Oct 30, 2014	37.68	38.60	37.60	38.24	871,067	+0.51(+1.34%)
Oct 29, 2014	38.31	38.31	37.48	37.73	1,539,049	-0.49(-1.28%)
Oct 28, 2014	37.68	38.23	37.49	38.22	876,131	+0.62(+1.64%)
Oct 27, 2014	38.03	38.54	38.54	37.61	1,551,442	-0.93(-2.42%)
Oct 24, 2014	38.30	39.00	37.80	38.54	2,845,669	+1.82(+4.96%)
Oct 23, 2014	36.94	36.99	36.73	36.72	1,581,961	+0.10(+0.27%)
Oct 22, 2014	37.19	37.37	36.60	36.62	1,464,642	-0.49(-1.32%)
Oct 21, 2014	36.20	37.13	36.19	37.11	1,073,111	+1.01(+2.81%)
Oct 20, 2014	35.58	36.12	35.51	36.10	1,370,781	+0.25(+0.70%)
Oct 17, 2014	35.59	36.08	35.51	35.85	1,367,317	+0.47(+1.34%)
Oct 16, 2014	34.31	35.42	34.28	35.37	1,319,909	+0.65(+1.87%)
Oct 15, 2014	34.37	34.96	33.73	34.73	2,144,580	-0.05(-0.14%)
Oct 14, 2014	34.60	35.16	34.37	34.78	1,501,170	+0.47(+1.36%)
Oct 13, 2014	34.88	35.23	34.29	34.31	1,219,654	-0.57(-1.62%)
Oct 10, 2014	35.41	35.67	34.87	34.87	1,143,849	-0.57(-1.59%)
Oct 09, 2014	36.12	36.14	35.44	35.44	1,562,417	-0.77(-2.13%)
Oct 08, 2014	35.81	36.24	35.43	36.21	1,242,455	+0.52(+1.44%)
Oct 07, 2014	36.61	36.61	35.69	35.70	1,002,725	-0.93(-2.54%)
Oct 06, 2014	36.68	36.94	36.34	36.63	1,123,551	+0.12(+0.34%)
Oct 03, 2014	36.56	36.84	36.44	36.50	1,148,325	+0.13(+0.37%)
Oct 02, 2014	36.40	36.65	35.96	36.37	1,117,850	-0.17(-0.45%)

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.