Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.88	40.05	39.56	40.02	986,350	+0.14(+0.35%)
Apr 29, 2014	40.06	40.23	39.66	39.88	914,373	-0.07(-0.19%)
Apr 28, 2014	40.31	40.75	39.55	39.95	1,081,645	-0.03(-0.08%)
Apr 25, 2014	40.25	40.31	39.81	39.99	772,596	-0.32(-0.80%)
Apr 24, 2014	40.74	40.98	39.82	40.31	1,456,469	-0.37(-0.91%)
Apr 23, 2014	40.25	41.00	39.73	40.68	2,760,834	-1.89(-4.44%)
Apr 22, 2014	41.99	42.70	41.93	42.57	1,104,514	+0.64(+1.53%)
Apr 21, 2014	41.75	42.04	41.59	41.93	809,147	+0.25(+0.59%)
Apr 17, 2014	41.19	41.68	41.68	41.68	634,324	+0.36(+0.88%)
Apr 16, 2014	41.08	41.61	40.96	41.32	851,824	+0.57(+1.39%)
Apr 15, 2014	40.50	40.81	39.84	40.75	816,679	+0.32(+0.79%)
Apr 14, 2014	40.37	40.69	40.12	40.43	671,220	+0.44(+1.09%)
Apr 11, 2014	40.21	40.55	39.95	40.00	952,708	-0.44(-1.10%)
Apr 10, 2014	42.06	42.15	40.42	40.44	1,611,990	-1.67(-3.96%)
Apr 09, 2014	41.86	42.17	41.45	42.11	903,182	+0.44(+1.07%)
Apr 08, 2014	41.60	41.95	41.37	41.67	979,042	+0.14(+0.34%)
Apr 07, 2014	41.94	42.08	41.32	41.53	946,145	-0.53(-1.25%)
Apr 04, 2014	42.73	42.96	41.80	42.05	632,923	-0.49(-1.16%)
Apr 03, 2014	42.46	42.60	42.28	42.55	792,357	+0.07(+0.15%)
Apr 02, 2014	42.08	42.55	42.03	42.48	650,710	+0.44(+1.06%)
Apr 01, 2014	41.89	42.07	41.58	42.04	648,047	+0.36(+0.87%)
Mar 31, 2014	41.43	41.76	41.26	41.67	884,363	+0.57(+1.38%)
Mar 28, 2014	40.80	41.47	40.78	41.11	697,997	+0.35(+0.87%)
Mar 27, 2014	40.74	40.83	40.25	40.75	1,048,067	+0.01(+0.02%)
Mar 26, 2014	41.75	41.86	40.74	40.74	692,404	-0.76(-1.84%)
Mar 25, 2014	41.94	41.99	41.25	41.51	700,719	-0.08(-0.20%)
Mar 24, 2014	42.16	42.45	41.34	41.59	882,542	-0.48(-1.13%)
Mar 21, 2014	41.97	42.40	41.92	42.07	961,310	+0.23(+0.55%)
Mar 20, 2014	41.65	41.86	41.29	41.84	514,996	+0.26(+0.63%)
Mar 19, 2014	41.83	42.18	41.36	41.57	1,098,060	-0.32(-0.77%)
Mar 18, 2014	41.60	42.04	41.60	41.90	539,451	+0.38(+0.91%)
Mar 17, 2014	41.66	41.93	41.43	41.52	1,029,747	+0.00(+0.00%)
Mar 14, 2014	41.26	41.90	41.26	41.52	949,775	+0.16(+0.40%)
Mar 13, 2014	41.92	42.08	41.32	41.35	962,969	-0.32(-0.77%)
Mar 12, 2014	41.40	41.84	41.34	41.67	1,287,322	+0.07(+0.18%)
Mar 11, 2014	42.27	42.34	41.57	41.60	1,040,098	-0.52(-1.23%)
Mar 10, 2014	42.36	42.38	41.66	42.12	1,045,053	-0.29(-0.68%)
Mar 07, 2014	42.26	42.61	42.15	42.41	1,017,765	+0.39(+0.92%)
Mar 06, 2014	42.13	42.27	41.85	42.02	869,835	+0.02(+0.06%)
Mar 05, 2014	42.27	42.41	41.62	41.99	1,709,828	-0.60(-1.41%)
Mar 04, 2014	42.08	42.85	41.76	42.59	1,845,206	+1.97(+4.84%)
Mar 03, 2014	40.34	40.85	40.29	40.63	907,920	-0.11(-0.26%)
Feb 28, 2014	40.17	40.93	40.02	40.74	1,193,493	+0.58(+1.45%)
Feb 27, 2014	40.38	40.54	39.99	40.16	982,254	-0.33(-0.81%)
Feb 26, 2014	40.14	40.69	40.14	40.48	864,891	+0.55(+1.37%)
Feb 25, 2014	39.90	40.12	39.60	39.93	813,900	+0.04(+0.10%)
Feb 24, 2014	40.05	40.20	39.77	39.89	1,001,616	-0.08(-0.20%)
Feb 21, 2014	40.39	40.39	39.95	39.98	725,493	-0.34(-0.83%)
Feb 20, 2014	40.34	40.47	39.99	40.31	766,791	+0.05(+0.12%)
Feb 19, 2014	40.47	40.92	40.19	40.26	787,514	-0.23(-0.57%)
Feb 18, 2014	40.47	40.58	40.22	40.49	545,332	+0.10(+0.24%)
Feb 14, 2014	40.40	40.39	40.39	40.39	743,949	-0.04(-0.10%)
Feb 13, 2014	40.03	40.47	39.86	40.43	915,636	+0.16(+0.39%)
Feb 12, 2014	40.30	40.65	40.16	40.28	1,403,975	+0.02(+0.04%)
Feb 11, 2014	40.27	40.47	39.11	40.26	1,132,929	+0.15(+0.37%)
Feb 10, 2014	39.23	40.19	39.10	40.11	1,548,479	+0.96(+2.44%)
Feb 07, 2014	39.13	39.30	38.69	39.16	1,202,772	+0.25(+0.65%)
Feb 06, 2014	38.37	38.95	38.30	38.90	961,024	+0.48(+1.26%)
Feb 05, 2014	38.59	38.72	37.82	38.42	1,692,401	-0.48(-1.24%)
Feb 04, 2014	39.34	39.49	38.77	38.90	1,321,914	-0.19(-0.48%)
Feb 03, 2014	40.43	40.80	39.04	39.09	1,557,577	-1.19(-2.96%)
Jan 31, 2014	39.54	40.48	39.17	40.29	1,654,387	-0.37(-0.91%)
Jan 30, 2014	40.48	40.76	39.84	40.65	1,075,469	+0.65(+1.61%)
Jan 29, 2014	39.90	40.69	39.78	40.01	1,115,834	-0.28(-0.69%)
Jan 28, 2014	39.99	40.35	39.91	40.29	803,128	+0.29(+0.74%)
Jan 27, 2014	40.20	40.24	39.55	39.99	1,463,757	-0.18(-0.45%)
Jan 24, 2014	41.52	41.69	40.16	40.17	1,271,710	-1.73(-4.12%)
Jan 23, 2014	42.27	42.32	41.46	41.90	1,208,684	-0.74(-1.73%)
Jan 22, 2014	42.11	42.66	42.03	42.63	1,246,094	+0.68(+1.62%)
Jan 21, 2014	42.13	42.21	41.57	41.95	788,608	+0.13(+0.31%)
Jan 17, 2014	41.95	41.82	41.82	41.82	723,892	-0.07(-0.16%)
Jan 16, 2014	41.96	41.96	41.32	41.89	1,273,867	-0.02(-0.06%)
Jan 15, 2014	41.92	42.00	41.68	41.91	824,341	-0.01(-0.02%)
Jan 14, 2014	41.20	41.92	41.19	41.92	989,673	+0.74(+1.81%)
Jan 13, 2014	41.36	41.80	41.04	41.18	1,028,764	-0.43(-1.02%)
Jan 10, 2014	41.26	41.81	41.23	41.60	1,974,675	+0.82(+2.00%)
Jan 09, 2014	40.76	41.41	40.76	40.78	1,901,860	+0.34(+0.85%)
Jan 08, 2014	40.68	40.78	40.28	40.44	1,433,230	-0.13(-0.32%)
Jan 07, 2014	40.48	40.70	40.34	40.57	1,480,116	+0.16(+0.38%)
Jan 06, 2014	40.71	40.88	40.34	40.42	1,182,503	-0.10(-0.24%)
Jan 03, 2014	40.66	40.76	40.41	40.52	941,754	-0.05(-0.12%)
Jan 02, 2014	40.96	41.04	40.43	40.56	789,652	-0.47(-1.16%)
Dec 31, 2013	41.26	41.04	41.04	41.04	571,262	-0.02(-0.04%)
Dec 30, 2013	41.28	41.28	40.94	41.05	597,580	-0.22(-0.53%)
Dec 27, 2013	41.50	41.60	41.23	41.28	831,983	-0.14(-0.34%)
Dec 26, 2013	40.88	41.42	40.77	41.41	817,869	+0.62(+1.52%)
Dec 24, 2013	40.67	40.80	40.57	40.79	236,129	+0.19(+0.46%)
Dec 23, 2013	40.78	40.84	40.40	40.61	803,332	+0.07(+0.16%)
Dec 20, 2013	40.41	40.65	40.28	40.54	1,187,028	+0.20(+0.51%)
Dec 19, 2013	40.51	40.51	40.23	40.34	540,312	-0.25(-0.60%)
Dec 18, 2013	40.16	40.67	39.79	40.58	1,115,581	+0.43(+1.06%)
Dec 17, 2013	40.16	40.23	39.71	40.16	998,114	+0.04(+0.10%)
Dec 16, 2013	39.87	40.29	39.49	40.11	1,065,718	+0.33(+0.82%)
Dec 13, 2013	39.37	39.92	39.34	39.79	827,924	+0.49(+1.25%)
Dec 12, 2013	39.33	39.51	39.20	39.30	1,058,221	-0.06(-0.15%)
Dec 11, 2013	40.36	40.36	39.27	39.35	1,046,775	-0.72(-1.80%)
Dec 10, 2013	40.25	40.62	40.07	40.07	867,206	-0.26(-0.65%)
Dec 09, 2013	40.67	40.79	40.29	40.34	957,481	-0.27(-0.66%)
Dec 06, 2013	40.07	40.63	40.02	40.61	1,027,284	+0.91(+2.29%)
Dec 05, 2013	39.91	40.18	39.38	39.70	1,587,566	-0.44(-1.10%)
Dec 04, 2013	40.00	40.47	39.62	40.14	1,579,012	+0.05(+0.12%)
Dec 03, 2013	40.27	40.27	39.84	40.09	904,925	-0.27(-0.67%)
Dec 02, 2013	39.74	40.48	39.59	40.36	1,152,106	+0.61(+1.54%)
Nov 29, 2013	39.87	40.24	39.64	39.75	311,251	-0.15(-0.37%)
Nov 27, 2013	39.76	40.24	39.63	39.89	603,624	+0.28(+0.72%)
Nov 26, 2013	39.82	40.15	39.55	39.61	1,004,910	-0.19(-0.47%)
Nov 25, 2013	40.16	40.21	39.77	39.80	481,502	-0.33(-0.83%)
Nov 22, 2013	39.93	40.25	39.54	40.13	751,286	+0.20(+0.51%)
Nov 21, 2013	39.24	39.98	39.24	39.93	768,525	+0.83(+2.12%)
Nov 20, 2013	39.15	39.46	39.00	39.10	483,814	+0.05(+0.12%)
Nov 19, 2013	39.26	39.44	39.00	39.05	420,611	-0.20(-0.50%)
Nov 18, 2013	39.49	39.75	39.17	39.24	831,482	+0.00(+0.00%)
Nov 15, 2013	38.89	39.38	38.74	39.24	691,188	+0.25(+0.65%)
Nov 14, 2013	38.80	39.12	38.77	38.99	719,168	+0.10(+0.25%)
Nov 13, 2013	38.33	38.89	38.11	38.89	601,595	+0.36(+0.93%)
Nov 12, 2013	38.32	38.72	38.21	38.54	678,284	+0.09(+0.23%)
Nov 11, 2013	38.62	38.93	38.31	38.45	697,650	-0.22(-0.57%)
Nov 08, 2013	37.52	38.75	37.43	38.67	1,117,194	+1.14(+3.03%)
Nov 07, 2013	38.27	38.34	37.41	37.53	1,062,277	-0.67(-1.75%)
Nov 06, 2013	38.27	38.61	38.10	38.19	666,481	+0.03(+0.09%)
Nov 05, 2013	38.41	38.44	37.91	38.16	1,024,175	-0.49(-1.26%)
Nov 04, 2013	38.64	38.76	38.45	38.65	649,312	+0.15(+0.38%)
Nov 01, 2013	38.45	38.62	38.24	38.50	936,443	+0.20(+0.53%)
Oct 31, 2013	38.23	38.58	38.12	38.30	772,595	-0.10(-0.25%)
Oct 30, 2013	38.55	38.67	38.10	38.40	972,913	-0.04(-0.11%)
Oct 29, 2013	39.04	39.10	38.32	38.44	1,056,751	-0.45(-1.15%)
Oct 28, 2013	38.88	39.16	38.36	38.88	1,596,301	+0.08(+0.21%)
Oct 25, 2013	38.19	40.62	37.79	38.80	3,114,151	+3.00(+8.38%)
Oct 24, 2013	35.60	35.98	35.41	35.80	876,978	+0.22(+0.62%)
Oct 23, 2013	35.72	35.74	35.41	35.59	707,484	-0.25(-0.70%)
Oct 22, 2013	35.85	36.17	35.67	35.84	826,286	+0.07(+0.20%)
Oct 21, 2013	36.25	36.38	35.57	35.76	863,460	-0.52(-1.43%)
Oct 18, 2013	36.09	36.30	35.85	36.28	861,810	+0.43(+1.20%)
Oct 17, 2013	35.06	35.88	34.90	35.85	751,776	+0.67(+1.89%)
Oct 16, 2013	34.99	35.19	34.87	35.19	583,315	+0.37(+1.07%)
Oct 15, 2013	34.98	35.19	34.68	34.81	634,991	-0.26(-0.74%)
Oct 14, 2013	34.70	35.10	34.69	35.07	857,623	+0.06(+0.19%)
Oct 11, 2013	35.11	35.21	34.92	35.01	1,169,776	-0.24(-0.69%)
Oct 10, 2013	34.73	35.31	34.73	35.25	650,489	+0.89(+2.58%)
Oct 09, 2013	34.39	34.63	34.16	34.37	749,047	+0.00(+0.00%)
Oct 08, 2013	34.57	34.75	34.15	34.37	1,347,558	-0.34(-0.98%)
Oct 07, 2013	34.63	34.98	34.54	34.71	857,910	-0.28(-0.81%)
Oct 04, 2013	34.80	35.12	34.62	34.99	646,538	+0.19(+0.54%)
Oct 03, 2013	34.76	34.97	34.59	34.80	884,647	-0.07(-0.21%)
Oct 02, 2013	35.06	35.15	34.65	34.88	947,438	-0.30(-0.86%)
Oct 01, 2013	35.35	35.43	35.10	35.18	1,133,785	-0.20(-0.55%)
Sep 30, 2013	35.11	35.41	34.95	35.37	817,832	-0.04(-0.11%)
Sep 27, 2013	35.43	35.54	35.26	35.41	628,694	-0.26(-0.73%)
Sep 26, 2013	35.37	35.69	35.24	35.67	677,029	+0.34(+0.97%)
Sep 25, 2013	35.56	35.66	35.30	35.33	1,025,599	-0.24(-0.66%)
Sep 24, 2013	35.54	35.93	35.41	35.57	685,333	+0.06(+0.16%)
Sep 23, 2013	35.76	35.95	35.33	35.51	756,259	-0.37(-1.02%)
Sep 20, 2013	36.10	36.31	35.82	35.88	1,238,691	-0.11(-0.29%)
Sep 19, 2013	36.24	36.37	35.98	35.98	852,087	-0.14(-0.38%)
Sep 18, 2013	35.94	36.19	35.87	36.12	1,209,997	+0.21(+0.59%)
Sep 17, 2013	35.98	36.12	35.76	35.91	1,065,071	-0.06(-0.18%)
Sep 16, 2013	36.39	36.25	35.89	35.98	1,197,923	+0.10(+0.27%)
Sep 13, 2013	35.85	35.91	35.55	35.88	530,170	+0.15(+0.41%)
Sep 12, 2013	36.30	36.40	35.68	35.73	567,411	-0.67(-1.83%)
Sep 11, 2013	36.36	36.50	36.08	36.40	789,946	+0.02(+0.07%)
Sep 10, 2013	35.85	36.37	35.81	36.37	1,150,596	+0.76(+2.15%)
Sep 09, 2013	34.95	35.66	34.95	35.61	717,270	+0.67(+1.93%)
Sep 06, 2013	35.04	35.37	34.52	34.93	744,746	-0.15(-0.42%)
Sep 05, 2013	34.94	35.19	34.88	35.08	871,336	+0.13(+0.37%)
Sep 04, 2013	34.83	35.10	34.78	34.95	913,022	+0.09(+0.26%)
Sep 03, 2013	35.19	35.49	34.76	34.86	1,133,738	+0.11(+0.30%)
Aug 30, 2013	35.24	35.58	34.65	34.76	755,413	-0.46(-1.29%)
Aug 29, 2013	34.78	35.44	34.77	35.21	672,861	+0.28(+0.81%)
Aug 28, 2013	34.83	34.98	34.40	34.93	887,397	+0.06(+0.19%)
Aug 27, 2013	35.49	35.72	34.82	34.86	683,112	-1.03(-2.86%)
Aug 26, 2013	35.74	36.20	35.65	35.89	545,102	+0.18(+0.50%)
Aug 23, 2013	35.89	35.95	35.43	35.71	398,704	-0.15(-0.41%)
Aug 22, 2013	35.55	35.96	35.55	35.86	363,298	+0.36(+1.02%)
Aug 21, 2013	35.70	35.79	35.36	35.49	407,677	-0.31(-0.88%)
Aug 20, 2013	35.87	36.00	35.64	35.81	400,580	+0.04(+0.11%)
Aug 19, 2013	35.78	35.99	35.63	35.77	757,884	+0.02(+0.07%)
Aug 16, 2013	35.50	36.13	35.36	35.74	809,636	+0.17(+0.48%)
Aug 15, 2013	36.17	36.24	35.57	35.57	820,354	-0.98(-2.67%)
Aug 14, 2013	37.21	37.36	36.43	36.55	768,115	-0.71(-1.91%)
Aug 13, 2013	36.85	37.29	36.64	37.26	845,213	+0.52(+1.41%)
Aug 12, 2013	37.07	37.19	36.71	36.75	652,793	-0.28(-0.76%)
Aug 09, 2013	37.00	37.30	36.86	37.03	1,172,522	-0.03(-0.09%)
Aug 08, 2013	36.35	37.16	36.32	37.06	1,111,679	+0.84(+2.32%)
Aug 07, 2013	35.98	36.26	35.60	36.22	1,073,270	+0.11(+0.31%)
Aug 06, 2013	36.61	36.67	35.94	36.11	877,047	-0.57(-1.56%)
Aug 05, 2013	36.92	37.03	36.57	36.68	509,804	-0.24(-0.66%)
Aug 02, 2013	37.12	37.16	36.77	36.92	788,816	-0.30(-0.80%)
Aug 01, 2013	36.41	37.29	36.41	37.22	1,020,068	+1.11(+3.06%)
Jul 31, 2013	35.95	36.24	35.70	36.12	1,301,767	+0.31(+0.88%)
Jul 30, 2013	35.70	36.01	35.70	35.80	715,937	+0.15(+0.41%)
Jul 29, 2013	35.56	35.78	35.50	35.66	761,277	+0.01(+0.02%)
Jul 26, 2013	35.48	35.66	35.11	35.65	1,159,386	-0.04(-0.11%)
Jul 25, 2013	35.35	35.76	35.29	35.69	1,081,638	+0.22(+0.61%)
Jul 24, 2013	36.18	36.33	35.30	35.47	1,035,291	-0.56(-1.55%)
Jul 23, 2013	37.12	37.92	35.90	36.03	1,704,453	+0.18(+0.50%)
Jul 22, 2013	36.04	36.31	35.82	35.85	814,750	-0.31(-0.87%)
Jul 19, 2013	36.25	36.33	36.06	36.16	708,696	-0.17(-0.47%)
Jul 18, 2013	35.78	36.37	35.72	36.33	639,448	+0.63(+1.76%)
Jul 17, 2013	35.74	35.92	35.49	35.70	1,092,923	+0.13(+0.36%)
Jul 16, 2013	36.15	36.19	35.51	35.57	905,053	-0.57(-1.56%)
Jul 15, 2013	36.12	36.15	35.98	36.14	765,529	+0.05(+0.13%)
Jul 12, 2013	36.00	36.19	35.87	36.09	801,696	-0.04(-0.11%)
Jul 11, 2013	36.34	36.37	36.01	36.13	700,748	+0.28(+0.79%)
Jul 10, 2013	36.29	36.29	35.66	35.85	991,888	-0.48(-1.33%)
Jul 09, 2013	36.52	36.69	36.23	36.33	862,147	+0.06(+0.16%)
Jul 08, 2013	36.04	36.35	35.97	36.28	796,346	+0.40(+1.10%)
Jul 05, 2013	35.42	35.88	35.24	35.88	348,318	+0.73(+2.07%)
Jul 03, 2013	34.74	35.28	34.74	35.15	478,176	+0.13(+0.37%)
Jul 02, 2013	35.07	35.49	34.85	35.03	482,143	-0.11(-0.32%)
Jul 01, 2013	34.69	35.25	34.60	35.14	683,213	+0.61(+1.78%)
Jun 28, 2013	34.38	34.70	34.19	34.52	1,228,189	+0.02(+0.07%)
Jun 27, 2013	34.27	34.73	34.09	34.50	642,859	+0.46(+1.35%)
Jun 26, 2013	34.21	34.36	33.82	34.04	675,754	+0.06(+0.17%)
Jun 25, 2013	33.49	34.12	33.44	33.98	621,771	+0.82(+2.46%)
Jun 24, 2013	33.27	33.45	32.87	33.17	631,649	-0.48(-1.42%)
Jun 21, 2013	34.03	34.10	33.31	33.64	746,717	-0.16(-0.48%)
Jun 20, 2013	34.62	34.64	33.72	33.81	955,864	-1.24(-3.53%)
Jun 19, 2013	35.60	35.60	35.04	35.04	856,304	-0.57(-1.61%)
Jun 18, 2013	35.14	35.73	35.07	35.61	492,595	+0.54(+1.54%)
Jun 17, 2013	34.97	35.30	34.84	35.07	373,106	+0.32(+0.93%)
Jun 14, 2013	34.87	34.98	34.57	34.75	400,779	-0.13(-0.37%)
Jun 13, 2013	34.44	34.99	34.35	34.88	541,329	+0.41(+1.19%)
Jun 12, 2013	34.95	35.00	34.40	34.47	364,297	-0.23(-0.65%)
Jun 11, 2013	34.78	35.11	34.58	34.69	436,125	-0.47(-1.33%)
Jun 10, 2013	35.13	35.19	34.79	35.16	401,913	+0.13(+0.37%)
Jun 07, 2013	34.79	35.08	34.44	35.03	583,126	+0.48(+1.40%)
Jun 06, 2013	34.13	34.56	33.79	34.55	919,061	+0.40(+1.16%)
Jun 05, 2013	34.67	34.67	33.77	34.15	805,320	-0.65(-1.86%)
Jun 04, 2013	34.94	35.20	34.41	34.80	578,732	-0.13(-0.37%)
Jun 03, 2013	35.04	35.07	34.30	34.93	812,018	+0.04(+0.12%)
May 31, 2013	35.13	35.55	34.89	34.89	849,502	-0.41(-1.16%)
May 30, 2013	35.11	35.57	35.07	35.30	594,451	+0.19(+0.55%)
May 29, 2013	35.35	35.55	34.86	35.10	572,294	-0.48(-1.35%)
May 28, 2013	35.35	35.89	35.35	35.59	686,217	+0.57(+1.63%)
May 24, 2013	34.83	35.05	34.60	35.02	445,135	-0.02(-0.05%)
May 23, 2013	34.60	35.26	34.50	35.03	638,647	+0.21(+0.60%)
May 22, 2013	35.47	35.83	34.70	34.82	742,619	-0.70(-1.96%)
May 21, 2013	35.76	35.87	35.24	35.52	710,236	-0.14(-0.38%)
May 20, 2013	35.41	35.85	35.41	35.66	564,050	+0.14(+0.41%)
May 17, 2013	35.48	35.82	35.35	35.51	939,396	+0.07(+0.20%)
May 16, 2013	35.43	36.03	35.39	35.44	825,474	-0.14(-0.38%)
May 15, 2013	34.81	35.65	34.65	35.58	1,410,668	+1.20(+3.48%)
May 13, 2013	34.78	34.90	34.31	34.38	855,144	-0.46(-1.31%)
May 10, 2013	34.40	34.84	34.40	34.84	503,446	+0.43(+1.24%)
May 09, 2013	34.83	34.98	34.33	34.41	738,000	-0.45(-1.29%)
May 08, 2013	34.47	34.88	34.37	34.86	1,060,585	+0.36(+1.05%)
May 07, 2013	34.15	34.54	34.03	34.50	608,958	+0.38(+1.13%)
May 06, 2013	33.96	34.15	33.75	34.12	497,937	+0.12(+0.35%)
May 03, 2013	33.41	34.13	33.12	34.00	839,870	+0.87(+2.64%)
May 02, 2013	32.56	33.20	31.86	33.12	1,216,702	+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.