Marathon Petroleum (NY: MPC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	31.00	31.22	29.00	29.76	10,315,952	-1.45(-4.64%)
Apr 28, 2016	30.84	32.95	30.59	31.21	10,403,387	-0.30(-0.94%)
Apr 27, 2016	31.76	32.18	31.07	31.51	8,900,987	-0.07(-0.22%)
Apr 26, 2016	31.53	31.75	31.10	31.57	5,061,598	+0.21(+0.68%)
Apr 25, 2016	31.45	31.64	30.90	31.36	5,183,785	-0.21(-0.68%)
Apr 22, 2016	31.10	31.92	31.02	31.57	8,082,332	+0.56(+1.82%)
Apr 21, 2016	30.03	31.13	29.72	31.01	11,650,957	+0.97(+3.22%)
Apr 20, 2016	29.09	30.08	28.74	30.04	6,031,996	+0.85(+2.92%)
Apr 19, 2016	29.57	29.71	28.56	29.19	6,479,170	-0.07(-0.23%)
Apr 18, 2016	28.86	29.31	28.26	29.26	4,810,927	+0.40(+1.37%)
Apr 15, 2016	29.96	30.15	28.77	28.86	9,877,977	-1.16(-3.86%)
Apr 14, 2016	30.23	30.60	29.68	30.02	5,598,044	-0.18(-0.61%)
Apr 13, 2016	29.86	30.39	29.50	30.20	6,038,699	+0.51(+1.72%)
Apr 12, 2016	29.09	29.89	28.70	29.69	9,686,222	+0.76(+2.63%)
Apr 11, 2016	29.69	29.80	28.91	28.93	6,313,567	-0.54(-1.83%)
Apr 08, 2016	28.81	29.96	28.80	29.47	7,941,714	+0.94(+3.31%)
Apr 07, 2016	27.61	28.60	27.55	28.53	10,817,980	+0.75(+2.71%)
Apr 06, 2016	27.93	27.96	26.70	27.77	9,007,493	+0.14(+0.52%)
Apr 05, 2016	27.68	28.19	27.22	27.63	5,774,266	-0.28(-1.01%)
Apr 04, 2016	27.45	28.35	27.42	27.91	4,235,631	+0.20(+0.71%)
Apr 01, 2016	27.63	27.89	27.35	27.71	5,662,905	-0.60(-2.12%)
Mar 31, 2016	27.78	28.44	27.14	28.31	6,760,757	+0.46(+1.64%)
Mar 30, 2016	28.26	28.31	27.41	27.86	6,680,814	-0.06(-0.22%)
Mar 29, 2016	27.79	27.94	27.23	27.92	7,658,905	-0.24(-0.87%)
Mar 28, 2016	28.19	28.37	27.74	28.16	5,054,966	+0.08(+0.30%)
Mar 24, 2016	28.13	28.08	28.08	28.08	6,493,514	-0.28(-0.99%)
Mar 23, 2016	29.25	29.32	28.02	28.36	6,952,034	-1.01(-3.45%)
Mar 22, 2016	28.95	29.61	28.93	29.37	6,276,554	+0.11(+0.39%)
Mar 21, 2016	28.98	29.40	28.82	29.26	5,441,093	+0.14(+0.50%)
Mar 18, 2016	28.85	29.37	28.58	29.11	12,144,716	+0.54(+1.89%)
Mar 17, 2016	29.22	29.39	28.36	28.57	10,268,223	-0.66(-2.27%)
Mar 16, 2016	27.93	29.39	27.93	29.24	10,155,122	+1.34(+4.81%)
Mar 15, 2016	27.71	28.09	27.36	27.90	6,171,465	-0.31(-1.11%)
Mar 14, 2016	28.29	28.70	27.67	28.21	5,874,555	-0.52(-1.80%)
Mar 11, 2016	28.14	28.88	27.57	28.73	6,710,129	+1.05(+3.80%)
Mar 10, 2016	28.05	28.14	27.19	27.68	7,942,674	-0.55(-1.94%)
Mar 09, 2016	27.31	28.50	27.10	28.22	10,053,974	+1.44(+5.37%)
Mar 08, 2016	28.23	28.36	26.75	26.78	9,494,525	-1.29(-4.58%)
Mar 07, 2016	28.24	28.51	27.34	28.07	8,982,066	-0.15(-0.54%)
Mar 04, 2016	28.91	28.91	27.76	28.22	9,885,674	-0.20(-0.70%)
Mar 03, 2016	27.52	28.52	26.97	28.42	13,009,243	+1.99(+7.52%)
Mar 02, 2016	26.34	26.72	25.81	26.43	7,629,887	+0.06(+0.23%)
Mar 01, 2016	26.07	26.54	25.92	26.37	10,086,469	+0.29(+1.11%)
Feb 29, 2016	26.14	26.62	25.99	26.08	9,994,777	+0.02(+0.09%)
Feb 26, 2016	26.43	27.00	25.92	26.06	7,772,748	+0.00(+0.00%)
Feb 25, 2016	25.80	26.23	25.23	26.06	8,899,450	+0.19(+0.74%)
Feb 24, 2016	23.72	25.96	23.57	25.87	12,004,239	+1.80(+7.47%)
Feb 23, 2016	25.22	25.50	24.06	24.07	8,708,545	-1.35(-5.30%)
Feb 22, 2016	24.21	25.47	24.19	25.42	8,701,681	+1.36(+5.67%)
Feb 19, 2016	23.55	24.07	23.33	24.06	7,730,914	+0.17(+0.70%)
Feb 18, 2016	25.52	25.56	23.47	23.89	10,474,894	-1.21(-4.82%)
Feb 17, 2016	25.02	25.27	24.66	25.10	10,002,293	+0.32(+1.29%)
Feb 16, 2016	24.61	24.93	24.10	24.78	9,808,365	+0.62(+2.55%)
Feb 12, 2016	23.50	24.16	24.16	24.16	9,591,104	+0.93(+4.00%)
Feb 11, 2016	23.34	23.65	22.04	23.24	14,859,349	-0.63(-2.65%)
Feb 10, 2016	23.83	24.63	23.47	23.87	12,972,168	+0.20(+0.86%)
Feb 09, 2016	22.83	23.99	22.04	23.66	22,408,658	+0.50(+2.18%)
Feb 08, 2016	24.00	24.00	22.39	23.16	22,916,696	-1.18(-4.86%)
Feb 05, 2016	26.03	26.11	24.15	24.34	20,605,790	-1.99(-7.56%)
Feb 04, 2016	27.87	28.14	25.71	26.33	23,401,940	-1.70(-6.08%)
Feb 03, 2016	30.00	30.20	26.68	28.04	20,816,432	-2.31(-7.62%)
Feb 02, 2016	30.95	31.19	29.96	30.35	9,021,526	-1.13(-3.59%)
Feb 01, 2016	31.39	31.80	30.75	31.48	8,853,040	-0.02(-0.05%)
Jan 29, 2016	30.57	31.50	30.03	31.50	9,297,969	+1.18(+3.90%)
Jan 28, 2016	31.01	31.26	29.77	30.31	6,383,618	+0.27(+0.90%)
Jan 27, 2016	31.33	31.55	29.79	30.04	11,188,809	-1.28(-4.09%)
Jan 26, 2016	30.96	31.34	30.43	31.32	6,663,805	+0.60(+1.94%)
Jan 25, 2016	31.78	32.58	30.65	30.73	7,744,191	-1.55(-4.81%)
Jan 22, 2016	30.67	33.15	30.52	32.28	12,697,565	+2.43(+8.13%)
Jan 21, 2016	30.17	30.71	29.48	29.85	10,098,928	-0.67(-2.20%)
Jan 20, 2016	30.27	31.01	29.35	30.52	10,128,966	-0.53(-1.70%)
Jan 19, 2016	31.95	32.38	30.49	31.05	7,516,697	-0.17(-0.53%)
Jan 15, 2016	31.55	31.22	31.22	31.22	10,450,533	-1.69(-5.13%)
Jan 14, 2016	32.08	33.30	31.00	32.90	12,042,544	+1.04(+3.26%)
Jan 13, 2016	35.20	35.25	31.54	31.86	13,138,845	-3.10(-8.86%)
Jan 12, 2016	34.83	35.48	34.00	34.96	6,543,958	+0.51(+1.47%)
Jan 11, 2016	35.00	35.40	33.38	34.46	9,963,096	-0.35(-1.02%)
Jan 08, 2016	36.43	36.59	34.77	34.81	6,668,791	-1.36(-3.75%)
Jan 07, 2016	36.05	36.82	35.64	36.17	10,035,780	-0.55(-1.50%)
Jan 06, 2016	37.16	37.52	36.12	36.72	9,723,992	-1.42(-3.72%)
Jan 05, 2016	38.74	39.36	37.71	38.13	7,277,945	-0.48(-1.25%)
Jan 04, 2016	38.95	39.82	38.18	38.62	7,294,125	-0.45(-1.16%)
Dec 31, 2015	39.18	39.07	39.07	39.07	3,407,260	-0.35(-0.88%)
Dec 30, 2015	39.14	40.08	39.08	39.42	3,659,146	+0.11(+0.27%)
Dec 29, 2015	39.45	39.57	39.04	39.31	2,557,942	+0.42(+1.09%)
Dec 28, 2015	39.26	39.38	38.52	38.89	3,085,997	-0.78(-1.98%)
Dec 24, 2015	39.53	39.67	39.67	39.67	1,820,593	-0.05(-0.13%)
Dec 23, 2015	39.21	39.74	38.84	39.73	5,914,770	+0.84(+2.15%)
Dec 22, 2015	39.03	39.53	38.64	38.89	6,128,583	+0.15(+0.39%)
Dec 21, 2015	38.12	38.75	37.85	38.74	6,985,400	+0.79(+2.09%)
Dec 18, 2015	38.70	38.92	37.89	37.95	11,058,266	-0.73(-1.89%)
Dec 17, 2015	37.63	39.11	37.58	38.68	8,934,976	+1.22(+3.26%)
Dec 16, 2015	36.93	37.67	36.79	37.46	9,212,061	+0.41(+1.10%)
Dec 15, 2015	36.90	37.49	36.44	37.05	12,260,550	+0.88(+2.44%)
Dec 14, 2015	37.15	37.25	35.86	36.17	12,567,776	-1.23(-3.29%)
Dec 11, 2015	38.81	39.02	37.25	37.40	8,843,859	-2.06(-5.21%)
Dec 10, 2015	39.37	40.12	38.91	39.45	5,620,714	+0.28(+0.71%)
Dec 09, 2015	39.60	39.98	38.27	39.17	9,482,406	-0.57(-1.42%)
Dec 08, 2015	39.81	40.34	39.58	39.74	6,622,221	-0.72(-1.79%)
Dec 07, 2015	41.36	41.86	39.61	40.46	9,620,626	-1.46(-3.49%)
Dec 04, 2015	41.32	42.44	41.00	41.93	9,719,521	+0.90(+2.19%)
Dec 03, 2015	43.89	44.10	40.94	41.03	12,588,748	-2.69(-6.15%)
Dec 02, 2015	44.55	45.21	43.36	43.72	6,749,187	-1.00(-2.24%)
Dec 01, 2015	44.33	44.87	43.73	44.72	6,184,251	+0.70(+1.59%)
Nov 30, 2015	44.21	44.68	43.75	44.02	7,330,728	-0.12(-0.27%)
Nov 27, 2015	43.31	44.41	43.27	44.14	2,279,637	+0.39(+0.90%)
Nov 25, 2015	43.37	43.75	43.75	43.75	8,738,743	+0.65(+1.50%)
Nov 24, 2015	42.47	43.46	42.27	43.10	4,366,183	+0.59(+1.38%)
Nov 23, 2015	41.29	42.57	41.13	42.51	6,805,081	+0.36(+0.86%)
Nov 20, 2015	42.18	42.48	42.00	42.15	4,742,000	+0.09(+0.21%)
Nov 19, 2015	41.83	42.23	41.52	42.06	4,723,461	+0.10(+0.23%)
Nov 18, 2015	40.90	42.02	40.70	41.96	4,505,518	+1.07(+2.62%)
Nov 17, 2015	40.43	41.26	40.23	40.89	5,675,585	+0.37(+0.91%)
Nov 16, 2015	40.32	40.64	39.64	40.52	5,645,039	+0.31(+0.77%)
Nov 13, 2015	40.93	41.24	40.13	40.22	5,361,853	-0.77(-1.88%)
Nov 12, 2015	40.51	41.28	39.80	40.99	7,764,544	-0.10(-0.26%)
Nov 11, 2015	41.27	41.86	40.79	41.09	4,108,803	+0.06(+0.15%)
Nov 10, 2015	40.69	41.23	40.33	41.03	3,530,687	+0.34(+0.83%)
Nov 09, 2015	41.92	42.31	40.63	40.69	4,254,499	-1.24(-2.95%)
Nov 06, 2015	41.54	41.98	41.26	41.93	4,062,235	+0.24(+0.57%)
Nov 05, 2015	41.35	41.89	40.87	41.69	7,850,685	+0.64(+1.55%)
Nov 04, 2015	40.93	41.50	40.57	41.05	6,097,049	+0.13(+0.31%)
Nov 03, 2015	39.62	41.48	39.50	40.93	8,056,002	+1.28(+3.23%)
Nov 02, 2015	38.78	39.98	38.48	39.65	5,762,646	+0.84(+2.16%)
Oct 30, 2015	38.51	39.53	37.68	38.81	7,176,892	+0.42(+1.09%)
Oct 29, 2015	36.67	38.49	36.59	38.39	6,620,343	+1.05(+2.81%)
Oct 28, 2015	36.72	37.54	36.52	37.34	6,742,996	+0.64(+1.76%)
Oct 27, 2015	36.21	36.73	35.97	36.69	6,838,494	+0.19(+0.53%)
Oct 26, 2015	36.41	37.40	36.33	36.50	4,942,482	+0.10(+0.27%)
Oct 23, 2015	35.83	36.69	35.67	36.40	4,423,907	+0.70(+1.97%)
Oct 22, 2015	35.37	35.99	35.19	35.70	7,383,055	+0.65(+1.86%)
Oct 21, 2015	35.60	35.88	34.88	35.05	6,541,056	-0.42(-1.18%)
Oct 20, 2015	36.46	36.60	35.23	35.47	6,690,292	-1.29(-3.51%)
Oct 19, 2015	37.95	38.11	36.56	36.75	5,795,244	-1.55(-4.05%)
Oct 16, 2015	37.93	38.36	37.52	38.30	6,197,100	+0.77(+2.06%)
Oct 15, 2015	36.57	37.58	36.36	37.53	6,030,068	+1.13(+3.11%)
Oct 14, 2015	36.57	36.86	36.05	36.40	4,853,333	-0.14(-0.39%)
Oct 13, 2015	37.13	37.54	36.42	36.54	5,094,254	-0.74(-1.99%)
Oct 12, 2015	37.37	37.53	36.96	37.29	3,709,408	+0.10(+0.26%)
Oct 09, 2015	38.26	38.39	36.69	37.19	6,514,756	-1.08(-2.82%)
Oct 08, 2015	37.62	38.44	37.35	38.27	4,766,341	+0.59(+1.57%)
Oct 07, 2015	37.95	38.30	36.66	37.68	7,251,671	+0.19(+0.50%)
Oct 06, 2015	37.81	38.26	37.42	37.49	7,618,679	-0.40(-1.07%)
Oct 05, 2015	36.67	37.96	36.50	37.89	6,657,062	+1.64(+4.53%)
Oct 02, 2015	35.15	36.29	34.99	36.25	6,192,483	+0.34(+0.96%)
Oct 01, 2015	34.83	35.96	34.48	35.91	7,225,747	+1.20(+3.45%)
Sep 30, 2015	34.57	35.25	34.14	34.71	7,991,509	+0.59(+1.73%)
Sep 29, 2015	34.00	34.91	33.78	34.12	7,260,702	+0.38(+1.13%)
Sep 28, 2015	35.02	35.73	33.39	33.73	5,509,990	-1.72(-4.86%)
Sep 25, 2015	35.17	35.77	34.91	35.46	6,321,801	+0.49(+1.41%)
Sep 24, 2015	34.52	35.20	34.12	34.96	4,781,508	+0.31(+0.89%)
Sep 23, 2015	34.54	35.36	34.42	34.66	4,389,748	+0.24(+0.70%)
Sep 22, 2015	34.07	34.94	33.97	34.42	6,027,736	-0.17(-0.50%)
Sep 21, 2015	34.83	35.55	34.50	34.59	4,331,035	+0.06(+0.17%)
Sep 18, 2015	34.37	35.54	34.27	34.53	8,265,660	-0.55(-1.58%)
Sep 17, 2015	34.84	35.84	34.45	35.08	6,933,305	+0.12(+0.34%)
Sep 16, 2015	35.47	35.48	34.24	34.96	10,237,086	-0.43(-1.23%)
Sep 15, 2015	34.90	35.50	34.61	35.40	5,012,807	+0.55(+1.57%)
Sep 14, 2015	35.74	35.77	34.74	34.85	5,447,350	-1.01(-2.82%)
Sep 11, 2015	35.71	35.90	35.07	35.86	4,863,824	-0.22(-0.60%)
Sep 10, 2015	35.65	36.42	35.38	36.08	7,120,760	+0.53(+1.50%)
Sep 09, 2015	36.00	36.68	35.48	35.55	7,955,936	-0.20(-0.57%)
Sep 08, 2015	34.93	35.83	34.90	35.75	5,545,062	+1.03(+2.98%)
Sep 04, 2015	34.64	34.72	34.72	34.72	4,801,628	-0.48(-1.36%)
Sep 03, 2015	35.23	35.94	35.00	35.20	7,258,732	+0.13(+0.36%)
Sep 02, 2015	34.97	35.11	34.00	35.07	6,634,802	+0.56(+1.63%)
Sep 01, 2015	34.61	35.14	34.23	34.51	8,745,266	-0.94(-2.64%)
Aug 31, 2015	35.41	36.03	34.78	35.44	10,390,117	+0.07(+0.19%)
Aug 28, 2015	35.00	35.79	35.00	35.38	9,606,330	+0.41(+1.18%)
Aug 27, 2015	34.72	35.38	33.93	34.96	10,351,730	+0.86(+2.53%)
Aug 26, 2015	33.78	34.16	32.53	34.10	13,738,768	+1.31(+4.00%)
Aug 25, 2015	35.57	35.76	32.74	32.79	11,940,731	-1.54(-4.47%)
Aug 24, 2015	33.34	35.32	32.62	34.33	17,563,620	-1.92(-5.29%)
Aug 21, 2015	38.85	39.02	36.24	36.24	16,771,675	-3.68(-9.21%)
Aug 20, 2015	40.60	41.06	39.89	39.92	6,454,744	-0.91(-2.22%)
Aug 19, 2015	41.50	41.62	40.27	40.83	5,564,045	-0.73(-1.77%)
Aug 18, 2015	41.62	41.87	41.08	41.56	3,959,876	-0.29(-0.70%)
Aug 17, 2015	41.25	42.18	41.03	41.86	3,532,534	+0.40(+0.96%)
Aug 14, 2015	42.27	42.55	41.11	41.46	6,063,535	-0.99(-2.33%)
Aug 13, 2015	42.86	43.40	42.17	42.45	6,552,951	-0.60(-1.40%)
Aug 12, 2015	41.44	43.25	40.89	43.05	10,914,725	+1.45(+3.47%)
Aug 11, 2015	39.01	41.65	38.93	41.61	10,706,614	+1.94(+4.88%)
Aug 10, 2015	38.89	39.90	38.47	39.67	6,575,742	+1.56(+4.08%)
Aug 07, 2015	38.54	39.05	38.07	38.11	6,981,392	-0.73(-1.88%)
Aug 06, 2015	38.59	38.96	38.06	38.84	8,379,806	+0.35(+0.91%)
Aug 05, 2015	39.13	39.63	38.43	38.49	9,295,427	-0.38(-0.98%)
Aug 04, 2015	39.68	39.89	38.67	38.87	9,013,002	-0.75(-1.90%)
Aug 03, 2015	40.77	41.11	39.55	39.63	9,150,659	-1.09(-2.69%)
Jul 31, 2015	40.22	41.07	40.10	40.72	8,112,816	+0.54(+1.35%)
Jul 30, 2015	39.67	40.69	39.29	40.18	11,060,159	-1.39(-3.35%)
Jul 29, 2015	40.74	41.67	40.39	41.57	9,105,169	+0.97(+2.38%)
Jul 28, 2015	40.59	40.91	40.07	40.60	8,224,534	+0.04(+0.09%)
Jul 27, 2015	41.18	41.44	40.27	40.56	10,942,948	-1.39(-3.30%)
Jul 24, 2015	42.08	42.30	41.34	41.95	7,315,574	-0.01(-0.02%)
Jul 23, 2015	42.52	42.82	41.85	41.96	5,598,446	-0.55(-1.30%)
Jul 22, 2015	42.57	43.19	42.29	42.51	5,648,485	-0.06(-0.14%)
Jul 21, 2015	42.84	43.31	42.24	42.57	4,471,148	-0.28(-0.66%)
Jul 20, 2015	43.66	43.98	42.78	42.85	5,509,187	-0.78(-1.79%)
Jul 17, 2015	43.37	43.66	42.83	43.63	6,052,024	+0.07(+0.17%)
Jul 16, 2015	43.19	43.64	42.92	43.56	7,961,225	+0.72(+1.69%)
Jul 15, 2015	43.56	43.86	42.64	42.84	7,137,024	-0.95(-2.18%)
Jul 14, 2015	43.89	44.33	43.37	43.79	9,398,632	+0.01(+0.02%)
Jul 13, 2015	44.19	44.97	43.43	43.78	19,225,748	+3.20(+7.87%)
Jul 10, 2015	40.13	40.71	40.08	40.59	6,006,239	+0.83(+2.08%)
Jul 09, 2015	40.73	40.75	39.65	39.76	8,005,927	-0.44(-1.09%)
Jul 08, 2015	41.27	41.36	40.07	40.20	4,876,756	-1.17(-2.83%)
Jul 07, 2015	40.92	41.64	40.15	41.37	9,319,373	+0.58(+1.42%)
Jul 06, 2015	39.81	41.21	39.79	40.79	6,205,283	+0.56(+1.39%)
Jul 02, 2015	40.13	40.23	40.23	40.23	4,765,757	+0.18(+0.45%)
Jul 01, 2015	39.31	40.49	39.04	40.05	10,145,258	+1.09(+2.79%)
Jun 30, 2015	38.25	39.38	38.23	38.96	5,298,608	+1.09(+2.87%)
Jun 29, 2015	38.13	38.67	37.84	37.88	3,802,813	-0.83(-2.15%)
Jun 26, 2015	38.16	38.93	38.11	38.71	12,394,685	+0.39(+1.03%)
Jun 25, 2015	38.57	38.75	38.01	38.32	3,777,451	-0.18(-0.46%)
Jun 24, 2015	38.79	39.18	38.48	38.49	4,741,027	-0.38(-0.98%)
Jun 23, 2015	38.70	39.10	38.50	38.87	5,435,090	+0.22(+0.58%)
Jun 22, 2015	38.85	38.89	38.39	38.65	3,430,778	-0.01(-0.02%)
Jun 19, 2015	38.58	39.31	38.54	38.66	5,767,028	-0.03(-0.08%)
Jun 18, 2015	38.40	39.11	38.38	38.69	5,024,971	+0.48(+1.25%)
Jun 17, 2015	38.43	39.07	37.70	38.21	5,809,451	+0.08(+0.22%)
Jun 16, 2015	37.94	38.29	37.59	38.13	4,094,330	+0.10(+0.25%)
Jun 15, 2015	37.70	38.13	37.62	38.03	4,898,718	+0.02(+0.06%)
Jun 12, 2015	38.50	38.50	37.54	38.01	5,640,899	-0.74(-1.92%)
Jun 11, 2015	38.14	39.07	37.93	38.75	5,559,907	+0.85(+2.23%)
Jun 10, 2015	37.18	38.08	37.18	37.91	6,443,667	+0.92(+2.48%)
Jun 09, 2015	37.54	37.70	36.99	36.99	6,677,537	-0.42(-1.12%)
Jun 08, 2015	37.54	38.04	37.35	37.41	4,083,627	-0.17(-0.46%)
Jun 05, 2015	37.30	37.80	37.23	37.59	7,805,657	+0.22(+0.59%)
Jun 04, 2015	37.74	37.98	37.23	37.37	8,114,748	-0.70(-1.83%)
Jun 03, 2015	38.25	38.43	37.85	38.06	6,937,808	-0.31(-0.81%)
Jun 02, 2015	38.51	38.65	37.96	38.37	5,167,690	-0.19(-0.50%)
Jun 01, 2015	38.42	39.07	38.42	38.56	6,300,280	+0.03(+0.09%)
May 29, 2015	38.35	39.10	38.17	38.53	7,565,388	+0.26(+0.67%)
May 28, 2015	37.58	38.39	37.38	38.27	4,904,361	+0.67(+1.79%)
May 27, 2015	37.77	38.06	37.35	37.60	6,295,909	+0.19(+0.52%)
May 26, 2015	38.25	38.35	37.13	37.41	8,690,261	-0.98(-2.56%)
May 22, 2015	38.46	38.39	38.39	38.39	11,647,898	-0.22(-0.56%)
May 21, 2015	38.84	39.05	38.55	38.61	5,652,533	-0.25(-0.64%)
May 20, 2015	39.02	39.09	38.56	38.86	4,783,956	+0.03(+0.07%)
May 19, 2015	38.29	38.91	38.83	38.83	4,621,949	-0.00(-0.01%)
May 18, 2015	38.43	38.91	38.15	38.83	3,447,474	+0.49(+1.28%)
May 15, 2015	38.75	38.77	37.97	38.34	4,316,136	-0.47(-1.20%)
May 14, 2015	38.06	38.90	38.02	38.81	5,050,469	+0.90(+2.38%)
May 13, 2015	37.81	38.06	37.59	37.91	4,046,658	+0.35(+0.94%)
May 12, 2015	37.88	37.88	37.29	37.56	4,894,968	-0.35(-0.93%)
May 11, 2015	39.29	39.34	37.59	37.91	6,060,939	-0.96(-2.48%)
May 08, 2015	38.19	39.11	37.69	38.87	7,003,211	+0.81(+2.13%)
May 07, 2015	37.43	38.35	37.04	38.06	6,415,670	+0.62(+1.65%)
May 06, 2015	38.10	38.15	36.97	37.44	6,609,657	-0.30(-0.80%)
May 05, 2015	37.69	37.91	37.49	37.74	5,191,303	+0.21(+0.57%)
May 04, 2015	37.96	38.25	37.47	37.53	5,518,874	-0.52(-1.37%)

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.