Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	51.71	53.27	51.69	53.21	2,906,113	+1.79(+3.48%)
Oct 28, 2016	50.65	51.61	50.50	51.42	1,153,995	+0.90(+1.77%)
Oct 27, 2016	50.37	50.85	50.33	50.52	827,442	+0.30(+0.59%)
Oct 26, 2016	50.42	50.91	50.07	50.23	2,340,234	-0.46(-0.91%)
Oct 25, 2016	51.47	51.53	50.33	50.69	2,193,204	-1.31(-2.51%)
Oct 24, 2016	51.96	52.10	51.75	51.99	1,279,545	+0.20(+0.38%)
Oct 21, 2016	51.72	52.08	51.48	51.80	1,345,381	+0.16(+0.30%)
Oct 20, 2016	51.80	52.02	51.38	51.64	2,950,208	-0.40(-0.77%)
Oct 19, 2016	51.92	52.11	51.56	52.04	1,378,535	+0.28(+0.54%)
Oct 18, 2016	52.07	52.24	51.53	51.76	1,466,811	+0.38(+0.74%)
Oct 17, 2016	51.13	52.52	51.13	51.38	2,209,224	+0.28(+0.55%)
Oct 14, 2016	51.12	51.64	51.08	51.11	1,049,097	+0.04(+0.08%)
Oct 13, 2016	51.36	51.40	50.99	51.06	1,184,236	-0.51(-0.99%)
Oct 12, 2016	51.35	51.87	51.06	51.57	1,688,033	+0.33(+0.64%)
Oct 11, 2016	51.37	51.49	50.89	51.24	2,124,918	+0.03(+0.06%)
Oct 10, 2016	50.77	51.38	50.64	51.21	1,776,341	+0.60(+1.18%)
Oct 07, 2016	50.32	50.72	50.13	50.61	1,956,933	+0.56(+1.12%)
Oct 06, 2016	50.42	50.59	49.84	50.05	1,980,755	-0.50(-0.99%)
Oct 05, 2016	50.54	51.09	50.36	50.55	3,181,990	+0.33(+0.65%)
Oct 04, 2016	51.76	52.00	49.88	50.23	8,004,715	+0.29(+0.59%)
Oct 03, 2016	49.53	50.03	48.96	49.93	4,610,119	+0.03(+0.07%)
Sep 30, 2016	49.32	50.04	49.32	49.90	2,820,845	+0.56(+1.14%)
Sep 29, 2016	49.69	49.99	49.34	49.34	1,381,999	-0.42(-0.83%)
Sep 28, 2016	49.95	50.14	49.23	49.75	2,519,655	-0.31(-0.62%)
Sep 27, 2016	50.97	51.05	49.84	50.06	1,950,709	-0.77(-1.52%)
Sep 26, 2016	51.11	51.34	50.80	50.84	1,565,126	-0.47(-0.92%)
Sep 23, 2016	50.19	51.60	50.19	51.31	2,094,299	+0.86(+1.71%)
Sep 22, 2016	50.85	51.12	50.39	50.45	1,371,284	-0.30(-0.59%)
Sep 21, 2016	49.96	50.80	49.96	50.75	1,378,053	+0.72(+1.43%)
Sep 20, 2016	50.21	50.38	49.89	50.03	1,006,060	+0.07(+0.15%)
Sep 19, 2016	50.63	50.74	49.89	49.96	886,612	-0.46(-0.90%)
Sep 16, 2016	50.58	50.66	50.32	50.41	3,613,959	-0.14(-0.27%)
Sep 15, 2016	50.10	50.58	49.82	50.55	1,937,192	+0.37(+0.73%)
Sep 14, 2016	50.69	50.71	49.91	50.19	2,027,132	-0.76(-1.49%)
Sep 13, 2016	51.06	51.11	50.54	50.94	1,612,200	-0.37(-0.73%)
Sep 12, 2016	50.10	51.38	50.09	51.32	2,538,818	+1.31(+2.62%)
Sep 09, 2016	50.58	50.66	49.95	50.01	1,370,833	-0.79(-1.55%)
Sep 08, 2016	51.22	51.37	50.79	50.80	1,236,667	-0.41(-0.81%)
Sep 07, 2016	50.68	51.41	50.61	51.21	1,434,133	+0.29(+0.58%)
Sep 06, 2016	50.89	51.15	50.49	50.92	1,539,221	+0.20(+0.39%)
Sep 02, 2016	50.51	50.72	50.72	50.72	1,539,484	+0.36(+0.71%)
Sep 01, 2016	50.17	50.37	49.77	50.36	1,630,297	+0.20(+0.41%)
Aug 31, 2016	49.62	50.28	49.55	50.16	2,847,742	+0.62(+1.25%)
Aug 30, 2016	49.90	49.93	49.50	49.54	1,403,114	-0.29(-0.59%)
Aug 29, 2016	49.72	50.19	49.65	49.84	1,523,651	+0.04(+0.08%)
Aug 26, 2016	51.03	51.39	49.57	49.80	2,257,460	-1.47(-2.87%)
Aug 25, 2016	51.24	51.44	51.13	51.27	1,686,499	+0.03(+0.06%)
Aug 24, 2016	50.97	51.45	50.87	51.24	2,199,576	+0.41(+0.80%)
Aug 23, 2016	50.38	50.88	50.27	50.83	1,278,232	+0.80(+1.59%)
Aug 22, 2016	50.15	50.28	49.83	50.03	1,280,606	-0.12(-0.24%)
Aug 19, 2016	50.78	50.83	50.12	50.15	1,589,321	-0.81(-1.58%)
Aug 18, 2016	50.68	51.05	50.55	50.96	1,689,440	+0.16(+0.32%)
Aug 17, 2016	50.73	50.84	50.39	50.80	1,697,307	+0.12(+0.24%)
Aug 16, 2016	50.64	50.96	50.43	50.67	1,612,274	-0.08(-0.16%)
Aug 15, 2016	51.00	51.25	50.73	50.76	1,526,852	-0.31(-0.61%)
Aug 12, 2016	50.88	51.41	50.83	51.06	1,264,697	+0.07(+0.13%)
Aug 11, 2016	50.45	51.05	50.18	51.00	2,843,675	+0.92(+1.84%)
Aug 10, 2016	50.58	50.67	50.00	50.08	2,442,001	-0.63(-1.24%)
Aug 09, 2016	50.35	50.95	50.34	50.71	2,039,108	+0.11(+0.23%)
Aug 08, 2016	51.06	51.06	50.36	50.59	1,715,268	-0.20(-0.40%)
Aug 05, 2016	49.88	50.89	49.80	50.80	2,381,806	+1.11(+2.24%)
Aug 04, 2016	49.60	50.13	49.49	49.68	2,074,547	+0.27(+0.54%)
Aug 03, 2016	48.95	49.50	48.77	49.41	2,563,475	+0.37(+0.76%)
Aug 02, 2016	49.95	50.16	49.04	49.04	2,396,174	-1.17(-2.33%)
Aug 01, 2016	50.02	50.54	49.79	50.21	2,239,759	+0.11(+0.23%)
Jul 29, 2016	49.71	50.23	49.49	50.10	2,650,506	+0.35(+0.70%)
Jul 28, 2016	48.44	49.84	48.42	49.75	2,438,535	+1.18(+2.43%)
Jul 27, 2016	49.36	49.57	48.56	48.57	4,089,877	-0.85(-1.71%)
Jul 26, 2016	50.61	50.88	49.32	49.41	3,776,005	-1.97(-3.83%)
Jul 25, 2016	51.01	51.43	50.84	51.38	1,719,668	+0.47(+0.93%)
Jul 22, 2016	50.54	51.15	50.54	50.91	2,205,198	+0.46(+0.92%)
Jul 21, 2016	50.89	51.08	50.31	50.45	2,469,715	-0.56(-1.10%)
Jul 20, 2016	50.91	51.22	50.80	51.01	1,781,430	+0.24(+0.48%)
Jul 19, 2016	50.81	50.95	50.67	50.76	2,090,061	+0.06(+0.11%)
Jul 18, 2016	50.84	51.00	50.63	50.71	1,930,042	-0.14(-0.27%)
Jul 15, 2016	51.42	51.49	50.82	50.84	2,726,309	-0.55(-1.06%)
Jul 14, 2016	51.41	51.98	51.15	51.39	3,903,227	+0.38(+0.75%)
Jul 13, 2016	50.59	51.14	50.59	51.01	2,709,979	-0.10(-0.19%)
Jul 12, 2016	51.24	51.24	50.78	51.11	3,047,088	+0.15(+0.29%)
Jul 11, 2016	50.80	51.17	50.51	50.96	3,535,754	+0.48(+0.95%)
Jul 08, 2016	50.59	50.51	50.33	50.48	2,675,196	-0.03(-0.06%)
Jul 07, 2016	50.21	50.83	50.19	50.51	2,672,281	+0.33(+0.67%)
Jul 06, 2016	49.68	50.47	49.61	50.18	3,382,129	+0.59(+1.19%)
Jul 05, 2016	50.40	50.76	49.50	49.59	4,805,320	-1.22(-2.40%)
Jul 01, 2016	50.94	50.81	50.81	50.81	6,821,086	-0.27(-0.54%)
Jun 30, 2016	51.69	51.83	50.43	51.08	7,886,861	-2.11(-3.97%)
Jun 29, 2016	53.06	53.59	52.70	53.19	6,169,555	+0.58(+1.10%)
Jun 28, 2016	52.58	52.83	51.99	52.61	2,773,176	+0.24(+0.46%)
Jun 27, 2016	53.51	53.66	52.02	52.37	5,265,075	-1.53(-2.84%)
Jun 24, 2016	53.81	54.62	53.69	53.90	4,654,167	-0.92(-1.68%)
Jun 23, 2016	54.57	54.83	54.37	54.82	1,294,942	+0.65(+1.19%)
Jun 22, 2016	54.28	54.32	53.99	54.18	1,653,867	-0.02(-0.03%)
Jun 21, 2016	54.50	54.61	54.05	54.19	1,966,921	-0.41(-0.75%)
Jun 20, 2016	54.77	55.04	54.48	54.61	1,313,362	+0.19(+0.36%)
Jun 17, 2016	54.33	54.55	53.93	54.41	1,604,215	-0.05(-0.09%)
Jun 16, 2016	54.23	54.58	54.09	54.46	1,343,432	+0.03(+0.06%)
Jun 15, 2016	54.25	54.94	53.89	54.43	1,994,132	-0.48(-0.87%)
Jun 14, 2016	54.55	55.24	54.54	54.90	1,780,159	+0.28(+0.52%)
Jun 13, 2016	54.46	54.96	54.31	54.62	1,492,647	-0.06(-0.12%)
Jun 10, 2016	54.79	54.97	54.48	54.69	1,039,790	-0.42(-0.76%)
Jun 09, 2016	54.44	55.39	54.38	55.11	1,970,987	+0.76(+1.39%)
Jun 08, 2016	54.28	54.48	54.13	54.35	1,062,397	-0.05(-0.09%)
Jun 07, 2016	54.50	54.67	54.21	54.40	1,542,702	+0.08(+0.15%)
Jun 06, 2016	54.69	54.74	54.00	54.31	1,892,534	-0.32(-0.59%)
Jun 03, 2016	54.41	54.73	54.19	54.64	1,355,950	-0.04(-0.07%)
Jun 02, 2016	54.23	54.82	54.02	54.68	1,584,787	+0.30(+0.55%)
Jun 01, 2016	54.48	55.05	54.30	54.38	2,398,991	-0.32(-0.59%)
May 31, 2016	54.52	54.76	54.08	54.70	3,838,438	+0.28(+0.52%)
May 27, 2016	54.43	54.42	54.42	54.42	1,323,074	+0.16(+0.30%)
May 26, 2016	53.79	54.56	53.66	54.26	2,450,689	+0.83(+1.55%)
May 25, 2016	53.12	53.66	52.66	53.43	1,672,167	+0.36(+0.68%)
May 24, 2016	52.50	53.26	52.38	53.06	1,562,745	+0.65(+1.23%)
May 23, 2016	53.36	53.40	52.38	52.42	3,708,200	-0.93(-1.74%)
May 20, 2016	53.23	53.57	52.79	53.35	2,538,560	+0.20(+0.38%)
May 19, 2016	50.72	53.15	50.84	53.15	4,183,313	+2.31(+4.54%)
May 18, 2016	51.22	51.68	50.24	50.84	3,463,406	-0.69(-1.35%)
May 17, 2016	51.53	52.20	51.17	51.53	3,320,914	+0.50(+0.98%)
May 16, 2016	50.90	51.15	50.60	51.03	1,897,088	-0.02(-0.05%)
May 13, 2016	51.25	51.66	50.70	51.06	1,863,155	-0.40(-0.78%)
May 12, 2016	51.10	51.73	50.77	51.46	1,713,624	+0.56(+1.09%)
May 11, 2016	51.96	52.14	50.80	50.90	1,761,157	-1.24(-2.38%)
May 10, 2016	51.99	52.18	51.44	52.15	1,564,508	+0.17(+0.33%)
May 09, 2016	50.40	52.14	50.37	51.98	1,626,520	+1.58(+3.14%)
May 06, 2016	50.71	50.88	49.92	50.40	2,253,979	-0.39(-0.76%)
May 05, 2016	51.23	51.63	50.66	50.78	1,612,269	-0.77(-1.50%)
May 04, 2016	50.96	51.69	50.94	51.56	1,101,792	+0.36(+0.71%)
May 03, 2016	51.04	51.69	50.92	51.19	1,835,509	-0.10(-0.20%)
May 02, 2016	50.33	51.33	50.22	51.30	2,217,018	+1.10(+2.18%)
Apr 29, 2016	50.86	51.10	49.99	50.20	1,763,646	-0.73(-1.43%)
Apr 28, 2016	50.84	51.31	50.09	50.93	2,112,343	-0.40(-0.77%)
Apr 27, 2016	51.36	51.60	50.97	51.32	1,982,838	-0.18(-0.34%)
Apr 26, 2016	51.19	51.63	51.14	51.50	1,695,248	+0.32(+0.63%)
Apr 25, 2016	50.92	51.29	50.83	51.18	1,031,878	+0.13(+0.25%)
Apr 22, 2016	50.61	51.14	50.41	51.05	2,125,067	+0.41(+0.81%)
Apr 21, 2016	51.17	51.73	50.64	50.64	2,467,234	-0.28(-0.55%)
Apr 20, 2016	51.03	51.52	50.86	50.92	2,367,178	-0.04(-0.08%)
Apr 19, 2016	51.39	51.53	50.61	50.96	3,201,227	-1.29(-2.47%)
Apr 18, 2016	52.02	52.39	51.86	52.25	1,874,142	+0.48(+0.92%)
Apr 15, 2016	52.40	52.54	51.69	51.77	3,378,105	-0.52(-1.00%)
Apr 14, 2016	52.81	52.95	52.06	52.30	2,633,794	-0.59(-1.11%)
Apr 13, 2016	53.23	53.54	52.62	52.89	2,141,396	-0.24(-0.46%)
Apr 12, 2016	52.26	53.31	52.26	53.13	3,183,223	+0.92(+1.76%)
Apr 11, 2016	52.62	53.31	52.20	52.21	4,431,283	-0.04(-0.08%)
Apr 08, 2016	52.43	52.43	51.61	52.25	2,864,356	+0.09(+0.17%)
Apr 07, 2016	52.30	53.57	51.88	52.16	3,689,032	+0.15(+0.29%)
Apr 06, 2016	52.22	53.13	51.94	52.01	4,321,942	+0.15(+0.29%)
Apr 05, 2016	53.31	53.31	51.49	51.86	4,878,974	-2.03(-3.77%)
Apr 04, 2016	53.94	54.91	53.21	53.89	4,127,084	+0.24(+0.45%)
Apr 01, 2016	52.94	53.90	52.94	53.65	2,150,861	+0.59(+1.12%)
Mar 31, 2016	53.12	53.42	52.49	53.06	2,431,847	-0.22(-0.42%)
Mar 30, 2016	53.73	53.78	52.77	53.28	1,788,187	-0.04(-0.08%)
Mar 29, 2016	53.19	53.47	52.91	53.32	1,560,477	+0.13(+0.24%)
Mar 28, 2016	52.89	53.59	52.77	53.19	1,277,252	+0.56(+1.06%)
Mar 24, 2016	53.19	52.63	52.63	52.63	1,626,990	-0.60(-1.13%)
Mar 23, 2016	53.44	53.77	53.06	53.23	1,198,510	-0.10(-0.19%)
Mar 22, 2016	53.77	53.90	53.15	53.34	1,300,206	-0.46(-0.85%)
Mar 21, 2016	53.85	54.02	53.58	53.79	1,321,973	-0.06(-0.10%)
Mar 18, 2016	54.06	54.54	53.76	53.85	3,171,010	-0.23(-0.43%)
Mar 17, 2016	53.90	54.41	53.46	54.08	1,813,701	+0.02(+0.03%)
Mar 16, 2016	53.51	54.38	52.97	54.06	1,346,162	+0.58(+1.08%)
Mar 15, 2016	54.02	54.23	53.35	53.49	1,576,787	-0.75(-1.39%)
Mar 14, 2016	54.02	54.42	53.72	54.24	1,405,139	+0.17(+0.31%)
Mar 11, 2016	53.97	54.63	53.79	54.07	2,567,178	+0.36(+0.67%)
Mar 10, 2016	53.67	53.94	53.19	53.71	2,383,199	+0.15(+0.28%)
Mar 09, 2016	53.62	54.42	52.82	53.56	5,808,120	+1.88(+3.64%)
Mar 08, 2016	51.85	52.19	51.58	51.68	1,458,491	-0.46(-0.87%)
Mar 07, 2016	51.82	52.29	51.82	52.14	1,427,136	+0.18(+0.34%)
Mar 04, 2016	51.62	51.97	51.52	51.96	1,256,145	+0.09(+0.17%)
Mar 03, 2016	51.62	52.02	50.83	51.87	2,064,655	+0.11(+0.22%)
Mar 02, 2016	51.18	51.80	51.16	51.76	1,541,554	+0.34(+0.67%)
Mar 01, 2016	51.46	51.74	51.17	51.42	1,551,461	+0.30(+0.58%)
Feb 29, 2016	50.79	51.40	50.57	51.12	1,419,435	+0.11(+0.22%)
Feb 26, 2016	50.97	51.50	50.78	51.01	1,996,111	+0.00(+0.00%)
Feb 25, 2016	50.71	51.12	50.30	51.01	1,105,141	+0.34(+0.66%)
Feb 24, 2016	49.95	50.79	49.18	50.67	2,549,826	+0.37(+0.73%)
Feb 23, 2016	49.91	51.10	49.62	50.30	2,711,679	+0.58(+1.16%)
Feb 22, 2016	49.27	49.98	49.09	49.73	1,536,943	+0.76(+1.55%)
Feb 19, 2016	49.24	49.48	48.22	48.97	1,893,796	-0.26(-0.54%)
Feb 18, 2016	48.99	49.50	48.51	49.23	2,037,829	-0.02(-0.03%)
Feb 17, 2016	47.73	49.34	47.53	49.25	2,952,396	+1.60(+3.36%)
Feb 16, 2016	47.06	48.01	46.94	47.65	1,688,055	+0.70(+1.48%)
Feb 12, 2016	46.12	46.95	46.95	46.95	1,706,965	+1.22(+2.68%)
Feb 11, 2016	45.68	46.37	44.63	45.73	4,757,561	-0.36(-0.78%)
Feb 10, 2016	47.21	47.28	46.08	46.09	3,194,152	-0.71(-1.52%)
Feb 09, 2016	46.97	47.33	46.40	46.80	4,427,278	-0.85(-1.78%)
Feb 08, 2016	46.97	47.86	46.59	47.65	2,725,112	+0.44(+0.93%)
Feb 05, 2016	48.98	49.18	47.06	47.21	3,039,120	-2.02(-4.11%)
Feb 04, 2016	49.34	49.69	48.82	49.23	2,132,269	-0.33(-0.66%)
Feb 03, 2016	49.90	50.02	48.45	49.56	2,098,204	-0.18(-0.35%)
Feb 02, 2016	50.14	50.72	49.37	49.74	2,974,017	-0.94(-1.86%)
Feb 01, 2016	50.29	51.12	49.66	50.68	2,480,698	+0.22(+0.43%)
Jan 29, 2016	50.18	50.61	49.29	50.46	3,245,252	-0.16(-0.32%)
Jan 28, 2016	50.06	51.20	49.82	50.62	3,051,634	+0.54(+1.07%)
Jan 27, 2016	49.82	50.54	49.46	50.09	3,404,618	-0.06(-0.11%)
Jan 26, 2016	48.98	50.17	48.74	50.14	2,580,717	+0.95(+1.94%)
Jan 25, 2016	49.70	50.09	49.06	49.19	3,045,409	-0.37(-0.74%)
Jan 22, 2016	48.74	49.80	48.63	49.56	2,299,684	+1.29(+2.67%)
Jan 21, 2016	47.61	48.61	47.13	48.27	3,369,723	+0.52(+1.09%)
Jan 20, 2016	47.95	48.28	46.37	47.75	2,700,079	-0.93(-1.91%)
Jan 19, 2016	48.83	49.22	48.30	48.68	2,203,023	+0.48(+1.00%)
Jan 15, 2016	48.48	48.20	48.20	48.20	2,115,837	-1.15(-2.34%)
Jan 14, 2016	49.50	49.62	48.18	49.35	3,240,052	-0.15(-0.31%)
Jan 13, 2016	50.00	50.56	49.48	49.50	3,582,811	-0.52(-1.04%)
Jan 12, 2016	49.87	50.10	49.14	50.02	2,645,002	+0.44(+0.89%)
Jan 11, 2016	49.93	50.14	49.29	49.58	2,619,818	-0.04(-0.08%)
Jan 08, 2016	50.14	50.73	49.52	49.62	2,446,958	-0.38(-0.75%)
Jan 07, 2016	49.84	50.54	49.67	50.00	3,232,763	-0.35(-0.70%)
Jan 06, 2016	50.28	50.90	50.06	50.35	2,500,529	-0.38(-0.74%)
Jan 05, 2016	50.41	50.73	49.79	50.73	2,615,539	+0.91(+1.82%)
Jan 04, 2016	49.93	50.08	49.49	49.82	2,381,962	-0.71(-1.40%)
Dec 31, 2015	50.92	50.53	50.53	50.53	1,079,361	-0.52(-1.01%)
Dec 30, 2015	51.25	51.50	50.99	51.05	968,104	-0.13(-0.25%)
Dec 29, 2015	51.35	51.51	51.11	51.17	1,538,764	+0.12(+0.23%)
Dec 28, 2015	51.26	51.39	50.46	51.05	1,628,221	-0.21(-0.40%)
Dec 24, 2015	51.17	51.26	51.26	51.26	784,772	+0.05(+0.09%)
Dec 23, 2015	51.09	51.53	50.93	51.21	1,825,986	+0.33(+0.66%)
Dec 22, 2015	50.90	51.12	50.23	50.88	2,866,748	+0.30(+0.60%)
Dec 21, 2015	49.95	50.80	49.79	50.58	3,220,720	+0.95(+1.92%)
Dec 18, 2015	47.35	50.05	47.23	49.62	10,164,244	+3.26(+7.04%)
Dec 17, 2015	47.16	47.68	46.36	46.36	2,789,106	-0.71(-1.52%)
Dec 16, 2015	47.23	47.75	46.22	47.08	3,104,026	+0.23(+0.49%)
Dec 15, 2015	46.81	47.32	46.31	46.85	3,168,549	+0.33(+0.70%)
Dec 14, 2015	45.96	47.00	45.77	46.52	2,081,660	+0.65(+1.42%)
Dec 11, 2015	45.31	45.96	45.23	45.87	1,598,737	+0.02(+0.03%)
Dec 10, 2015	46.23	46.61	45.73	45.85	2,160,361	-0.27(-0.59%)
Dec 09, 2015	46.52	47.43	46.04	46.12	1,816,660	-0.87(-1.84%)
Dec 08, 2015	46.42	47.42	46.24	46.99	3,111,618	+0.21(+0.44%)
Dec 07, 2015	45.65	46.95	45.65	46.78	2,531,121	+1.18(+2.59%)
Dec 04, 2015	44.09	45.74	43.96	45.60	2,024,130	+1.77(+4.04%)
Dec 03, 2015	44.80	45.23	43.68	43.83	2,056,486	-0.87(-1.95%)
Dec 02, 2015	44.85	45.07	44.51	44.70	1,589,240	-0.33(-0.74%)
Dec 01, 2015	44.94	45.06	44.57	45.03	2,155,752	+0.44(+0.98%)
Nov 30, 2015	45.17	45.30	44.48	44.60	1,997,785	-0.70(-1.54%)
Nov 27, 2015	45.38	45.48	45.07	45.30	613,485	+0.16(+0.35%)
Nov 25, 2015	44.73	45.14	45.14	45.14	2,266,408	+0.41(+0.92%)
Nov 24, 2015	44.12	44.73	43.58	44.73	2,873,214	-0.02(-0.04%)
Nov 23, 2015	43.75	44.92	43.75	44.74	1,901,645	+0.97(+2.21%)
Nov 20, 2015	43.38	43.92	43.33	43.77	1,760,471	+0.56(+1.30%)
Nov 19, 2015	43.07	43.53	42.79	43.21	1,601,584	+0.34(+0.80%)
Nov 18, 2015	42.72	43.07	42.49	42.87	2,812,560	+0.05(+0.11%)
Nov 17, 2015	42.95	43.92	42.74	42.82	1,843,362	-0.03(-0.07%)
Nov 16, 2015	43.01	43.14	42.49	42.85	1,941,470	-0.29(-0.68%)
Nov 13, 2015	43.74	43.99	43.07	43.15	1,585,076	-0.63(-1.43%)
Nov 12, 2015	44.56	46.57	43.70	43.77	2,576,115	-0.30(-0.68%)
Nov 11, 2015	43.69	44.46	43.23	44.07	2,524,904	+0.66(+1.52%)
Nov 10, 2015	43.82	43.82	42.38	43.42	3,603,647	-0.13(-0.31%)
Nov 09, 2015	43.62	43.76	42.44	43.55	3,057,335	-0.25(-0.57%)
Nov 06, 2015	43.68	43.83	43.18	43.80	1,481,256	-0.05(-0.11%)
Nov 05, 2015	43.61	43.88	43.30	43.85	1,419,056	+0.26(+0.59%)
Nov 04, 2015	44.44	44.60	43.07	43.59	3,076,499	-0.80(-1.81%)
Nov 03, 2015	44.20	44.44	44.14	44.39	1,509,356	-0.08(-0.18%)

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.