Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.02	22.20	21.70	21.80	15,971,574	-0.13(-0.58%)
May 27, 2016	21.87	21.93	21.93	21.93	12,749,394	+0.09(+0.40%)
May 26, 2016	22.23	22.23	21.79	21.84	12,645,271	-0.29(-1.30%)
May 25, 2016	21.99	22.54	21.99	22.13	19,907,418	+0.29(+1.35%)
May 24, 2016	21.54	22.03	21.48	21.83	22,628,962	+0.46(+2.16%)
May 23, 2016	21.29	21.46	21.19	21.37	11,184,504	+0.05(+0.22%)
May 20, 2016	21.39	21.64	21.25	21.32	17,967,672	+0.13(+0.60%)
May 19, 2016	21.56	21.79	21.06	21.20	14,420,236	-0.50(-2.31%)
May 18, 2016	20.86	21.74	20.85	21.70	25,528,098	+0.86(+4.13%)
May 17, 2016	20.78	21.16	20.67	20.84	18,169,906	-0.04(-0.19%)
May 16, 2016	20.60	21.05	20.59	20.88	12,407,627	+0.25(+1.24%)
May 13, 2016	20.86	21.23	20.62	20.62	16,794,998	-0.27(-1.30%)
May 12, 2016	21.16	21.29	20.69	20.89	12,350,395	-0.10(-0.49%)
May 11, 2016	21.18	21.50	20.99	21.00	12,038,666	-0.22(-1.01%)
May 10, 2016	21.04	21.34	20.97	21.21	14,059,871	+0.42(+2.03%)
May 09, 2016	20.90	21.11	20.74	20.79	13,475,383	-0.12(-0.57%)
May 06, 2016	20.70	20.99	20.63	20.91	15,066,959	+0.06(+0.31%)
May 05, 2016	20.92	21.11	20.71	20.85	14,950,940	-0.09(-0.42%)
May 04, 2016	21.11	21.20	20.75	20.93	19,011,510	-0.49(-2.27%)
May 03, 2016	21.41	21.44	20.98	21.42	20,984,678	-0.29(-1.36%)
May 02, 2016	21.59	21.92	21.38	21.72	18,814,408	+0.16(+0.74%)
Apr 29, 2016	21.52	21.70	21.40	21.56	19,429,408	-0.14(-0.62%)
Apr 28, 2016	21.69	22.16	21.57	21.69	13,930,044	-0.24(-1.09%)
Apr 27, 2016	21.77	22.17	21.66	21.93	15,668,300	+0.10(+0.47%)
Apr 26, 2016	21.80	21.92	21.65	21.83	17,393,080	+0.02(+0.07%)
Apr 25, 2016	21.81	21.95	21.57	21.81	14,829,572	-0.13(-0.61%)
Apr 22, 2016	21.64	22.04	21.62	21.95	24,088,210	+0.35(+1.61%)
Apr 21, 2016	21.67	22.09	21.51	21.60	20,925,776	-0.12(-0.55%)
Apr 20, 2016	20.98	21.77	20.93	21.72	31,346,136	+0.75(+3.59%)
Apr 19, 2016	20.49	20.99	20.44	20.96	29,038,884	+0.58(+2.84%)
Apr 18, 2016	20.74	20.76	20.23	20.38	37,367,976	-0.02(-0.12%)
Apr 15, 2016	20.84	20.89	20.37	20.41	18,806,896	-0.32(-1.57%)
Apr 14, 2016	20.39	20.80	20.33	20.73	23,576,150	+0.23(+1.12%)
Apr 13, 2016	19.83	20.50	19.79	20.50	23,036,548	+1.03(+5.29%)
Apr 12, 2016	19.19	19.69	19.16	19.47	18,866,708	+0.37(+1.95%)
Apr 11, 2016	18.93	19.36	18.91	19.10	15,282,416	+0.29(+1.52%)
Apr 08, 2016	19.02	19.16	18.74	18.82	12,622,913	+0.02(+0.13%)
Apr 07, 2016	19.20	19.26	18.63	18.79	21,640,568	-0.55(-2.87%)
Apr 06, 2016	19.28	19.59	19.23	19.35	18,909,882	+0.03(+0.16%)
Apr 05, 2016	19.51	19.57	19.20	19.32	16,231,460	-0.52(-2.64%)
Apr 04, 2016	20.19	20.21	19.74	19.84	14,400,050	-0.39(-1.92%)
Apr 01, 2016	19.72	20.35	19.51	20.23	19,545,174	+0.41(+2.08%)
Mar 31, 2016	19.74	20.23	19.72	19.81	19,554,192	-0.05(-0.24%)
Mar 30, 2016	19.77	20.15	19.62	19.86	14,518,547	+0.23(+1.17%)
Mar 29, 2016	19.46	19.65	19.11	19.63	17,577,760	+0.05(+0.24%)
Mar 28, 2016	19.79	19.86	19.55	19.58	12,041,816	-0.17(-0.84%)
Mar 24, 2016	19.76	19.75	19.75	19.75	19,915,114	-0.27(-1.35%)
Mar 23, 2016	20.46	20.50	19.96	20.02	13,165,667	-0.45(-2.21%)
Mar 22, 2016	20.29	20.61	20.16	20.47	17,195,032	-0.08(-0.39%)
Mar 21, 2016	20.73	21.08	20.48	20.55	12,690,021	-0.27(-1.29%)
Mar 18, 2016	20.64	21.03	20.58	20.82	30,333,568	+0.34(+1.66%)
Mar 17, 2016	19.81	20.62	19.47	20.48	26,151,676	+0.55(+2.74%)
Mar 16, 2016	20.04	20.43	19.58	19.93	22,519,340	-0.21(-1.06%)
Mar 15, 2016	20.31	20.35	19.90	20.15	20,066,056	-0.38(-1.85%)
Mar 14, 2016	20.46	20.65	20.33	20.53	22,217,404	-0.07(-0.35%)
Mar 11, 2016	19.93	20.67	19.89	20.60	30,870,424	+1.07(+5.48%)
Mar 10, 2016	19.74	19.93	19.37	19.53	25,391,680	+0.03(+0.16%)
Mar 09, 2016	19.96	20.01	19.36	19.50	29,714,240	-0.32(-1.60%)
Mar 08, 2016	20.36	20.49	19.76	19.81	27,408,974	-0.86(-4.14%)
Mar 07, 2016	20.47	20.86	20.36	20.67	12,414,304	-0.03(-0.15%)
Mar 04, 2016	20.80	20.99	20.53	20.70	17,203,192	-0.01(-0.04%)
Mar 03, 2016	20.68	20.75	20.45	20.71	14,534,895	+0.02(+0.12%)
Mar 02, 2016	20.60	20.83	20.46	20.69	20,346,080	+0.02(+0.08%)
Mar 01, 2016	19.88	20.69	19.85	20.67	21,706,066	+1.10(+5.63%)
Feb 29, 2016	19.81	19.93	19.55	19.57	16,788,482	-0.36(-1.83%)
Feb 26, 2016	19.81	20.33	19.63	19.93	24,307,742	+0.42(+2.15%)
Feb 25, 2016	18.86	19.55	18.83	19.51	22,175,338	+0.73(+3.88%)
Feb 24, 2016	18.35	18.78	17.97	18.78	25,563,170	+0.00(+0.00%)
Feb 23, 2016	19.37	19.40	18.76	18.78	18,586,714	-0.66(-3.38%)
Feb 22, 2016	19.33	19.60	19.28	19.44	15,359,598	+0.43(+2.25%)
Feb 19, 2016	18.84	19.16	18.73	19.01	16,391,360	+0.03(+0.17%)
Feb 18, 2016	19.30	19.44	18.84	18.98	22,115,554	-0.21(-1.11%)
Feb 17, 2016	19.19	19.54	19.11	19.20	24,268,050	+0.40(+2.15%)
Feb 16, 2016	19.07	19.13	18.39	18.79	25,956,300	+0.50(+2.73%)
Feb 12, 2016	17.36	18.29	18.29	18.29	28,781,296	+1.11(+6.45%)
Feb 11, 2016	17.17	17.53	16.76	17.18	36,805,064	-0.80(-4.45%)
Feb 10, 2016	18.52	18.84	17.94	17.98	27,216,416	-0.18(-1.00%)
Feb 09, 2016	17.34	18.45	17.24	18.17	32,363,682	+0.21(+1.15%)
Feb 08, 2016	18.82	18.89	17.68	17.96	30,618,534	-1.33(-6.90%)
Feb 05, 2016	19.88	20.14	19.16	19.29	20,329,334	-0.52(-2.64%)
Feb 04, 2016	19.13	19.96	19.11	19.81	22,084,340	+0.55(+2.84%)
Feb 03, 2016	19.35	19.43	18.45	19.27	31,723,186	-0.14(-0.73%)
Feb 02, 2016	20.09	20.09	19.32	19.41	23,123,584	-0.96(-4.71%)
Feb 01, 2016	20.42	20.54	20.14	20.37	14,046,772	-0.13(-0.66%)
Jan 29, 2016	20.08	20.51	19.90	20.50	23,687,386	+0.56(+2.82%)
Jan 28, 2016	20.34	20.47	19.76	19.94	20,188,658	-0.16(-0.79%)
Jan 27, 2016	20.00	20.73	19.85	20.10	24,973,312	+0.02(+0.12%)
Jan 26, 2016	19.72	20.21	19.71	20.08	16,966,114	+0.40(+2.04%)
Jan 25, 2016	20.05	20.09	19.64	19.67	25,557,608	-0.50(-2.46%)
Jan 22, 2016	19.89	20.46	19.83	20.17	28,565,986	+0.65(+3.35%)
Jan 21, 2016	19.92	20.15	19.45	19.52	28,098,238	-0.36(-1.82%)
Jan 20, 2016	20.24	20.30	19.43	19.88	32,930,980	-0.80(-3.88%)
Jan 19, 2016	21.13	21.37	20.29	20.68	36,143,904	+0.23(+1.12%)
Jan 15, 2016	20.50	20.45	20.45	20.45	37,407,784	-0.93(-4.35%)
Jan 14, 2016	21.26	21.52	20.66	21.38	30,233,636	+0.20(+0.97%)
Jan 13, 2016	22.63	22.68	20.87	21.18	37,733,496	-1.24(-5.52%)
Jan 12, 2016	22.64	22.75	22.05	22.41	20,366,780	+0.00(+0.00%)
Jan 11, 2016	22.41	22.53	21.90	22.41	24,650,670	+0.06(+0.28%)
Jan 08, 2016	23.16	23.23	22.29	22.35	19,420,654	-0.47(-2.07%)
Jan 07, 2016	23.53	23.68	22.67	22.82	23,009,652	-1.20(-4.98%)
Jan 06, 2016	24.12	24.24	23.82	24.02	16,577,939	-0.61(-2.49%)
Jan 05, 2016	24.79	24.97	24.36	24.64	12,507,000	-0.16(-0.64%)
Jan 04, 2016	24.18	24.82	24.07	24.79	19,996,562	-0.26(-1.04%)
Dec 31, 2015	25.13	25.05	25.05	25.05	10,353,412	-0.33(-1.30%)
Dec 30, 2015	25.60	25.71	25.36	25.38	6,421,014	-0.25(-0.98%)
Dec 29, 2015	25.55	25.76	25.46	25.64	8,111,073	+0.30(+1.18%)
Dec 28, 2015	25.49	25.49	25.16	25.34	6,882,061	-0.24(-0.95%)
Dec 24, 2015	25.65	25.58	25.58	25.58	3,552,839	-0.09(-0.37%)
Dec 23, 2015	25.57	25.78	25.42	25.68	8,642,841	+0.30(+1.18%)
Dec 22, 2015	25.17	25.50	24.90	25.38	14,561,284	+0.43(+1.70%)
Dec 21, 2015	24.90	25.05	24.57	24.95	13,865,079	+0.31(+1.25%)
Dec 18, 2015	25.31	25.40	24.61	24.64	24,545,230	-0.86(-3.37%)
Dec 17, 2015	26.64	26.66	25.49	25.50	20,258,984	-0.97(-3.66%)
Dec 16, 2015	26.12	26.60	25.74	26.47	17,367,190	+0.61(+2.34%)
Dec 15, 2015	25.71	26.05	25.64	25.86	17,403,964	+0.76(+3.01%)
Dec 14, 2015	25.31	25.61	24.72	25.11	19,020,458	-0.16(-0.62%)
Dec 11, 2015	25.84	26.03	25.15	25.27	20,483,890	-1.06(-4.01%)
Dec 10, 2015	26.38	26.70	26.21	26.32	13,553,255	+0.04(+0.15%)
Dec 09, 2015	26.62	27.02	26.06	26.28	16,771,830	-0.54(-2.03%)
Dec 08, 2015	26.96	27.05	26.65	26.83	13,470,711	-0.49(-1.79%)
Dec 07, 2015	27.79	27.81	27.11	27.31	10,651,697	-0.50(-1.81%)
Dec 04, 2015	27.30	28.02	27.10	27.82	16,766,735	+0.69(+2.53%)
Dec 03, 2015	27.61	27.74	27.01	27.13	19,072,230	-0.35(-1.26%)
Dec 02, 2015	27.85	27.88	27.35	27.48	13,962,150	-0.30(-1.08%)
Dec 01, 2015	27.25	27.84	27.25	27.78	23,607,410	+0.76(+2.83%)
Nov 30, 2015	26.63	27.20	26.54	27.01	22,092,722	+0.41(+1.54%)
Nov 27, 2015	26.49	26.72	26.37	26.61	3,827,545	+0.13(+0.51%)
Nov 25, 2015	26.48	26.47	26.47	26.47	7,884,758	+0.02(+0.06%)
Nov 24, 2015	26.20	26.61	26.13	26.46	10,083,544	-0.04(-0.15%)
Nov 23, 2015	26.72	26.89	26.44	26.49	10,110,295	-0.21(-0.80%)
Nov 20, 2015	27.04	27.20	26.61	26.71	10,949,948	-0.20(-0.76%)
Nov 19, 2015	27.00	27.12	26.74	26.91	11,360,483	-0.06(-0.23%)
Nov 18, 2015	26.53	27.02	26.47	26.98	13,199,862	+0.52(+1.96%)
Nov 17, 2015	27.12	27.12	26.36	26.46	13,780,274	-0.36(-1.35%)
Nov 16, 2015	26.57	26.89	26.16	26.82	14,255,307	+0.09(+0.35%)
Nov 13, 2015	26.81	27.07	26.61	26.72	11,081,778	-0.24(-0.88%)
Nov 12, 2015	27.36	27.38	26.92	26.96	13,209,109	-0.62(-2.26%)
Nov 11, 2015	27.87	27.99	27.53	27.58	9,536,045	-0.17(-0.62%)
Nov 10, 2015	27.57	27.82	27.35	27.75	9,313,934	+0.10(+0.37%)
Nov 09, 2015	27.98	28.15	27.44	27.65	13,937,093	-0.24(-0.85%)
Nov 06, 2015	27.52	28.05	27.45	27.89	24,575,012	+1.21(+4.52%)
Nov 05, 2015	26.41	26.82	26.31	26.68	15,480,042	+0.38(+1.44%)
Nov 04, 2015	26.31	26.46	26.18	26.31	11,586,365	+0.09(+0.33%)
Nov 03, 2015	26.20	26.42	26.05	26.22	14,460,971	-0.15(-0.57%)
Nov 02, 2015	26.07	26.56	26.01	26.37	12,554,556	+0.40(+1.55%)
Oct 30, 2015	26.34	26.44	25.94	25.97	17,243,716	-0.45(-1.70%)
Oct 29, 2015	26.34	26.68	26.27	26.42	16,199,186	+0.08(+0.30%)
Oct 28, 2015	25.32	26.49	25.29	26.34	21,942,306	+1.07(+4.24%)
Oct 27, 2015	25.36	25.38	24.93	25.27	16,967,602	-0.25(-0.98%)
Oct 26, 2015	25.58	25.73	25.34	25.52	13,971,036	-0.05(-0.21%)
Oct 23, 2015	25.54	25.87	25.35	25.57	18,790,846	+0.21(+0.83%)
Oct 22, 2015	24.85	25.42	24.80	25.36	23,922,074	+0.68(+2.76%)
Oct 21, 2015	25.40	25.41	24.58	24.68	28,468,130	-0.60(-2.39%)
Oct 20, 2015	25.25	25.40	24.82	25.28	30,092,504	-0.05(-0.22%)
Oct 19, 2015	25.02	25.34	24.77	25.34	50,071,272	-1.28(-4.80%)
Oct 16, 2015	26.53	26.72	26.26	26.61	17,609,608	+0.27(+1.01%)
Oct 15, 2015	25.64	26.40	25.37	26.35	16,481,684	+0.84(+3.29%)
Oct 14, 2015	25.54	25.95	25.38	25.51	12,599,929	-0.05(-0.21%)
Oct 13, 2015	25.49	26.00	25.49	25.56	13,960,074	-0.15(-0.58%)
Oct 12, 2015	25.67	25.75	25.50	25.71	8,972,627	+0.06(+0.24%)
Oct 09, 2015	25.83	26.07	25.41	25.65	14,938,827	-0.21(-0.82%)
Oct 08, 2015	25.93	26.03	25.48	25.86	14,551,148	+0.05(+0.18%)
Oct 07, 2015	25.98	26.13	25.57	25.81	17,349,348	+0.45(+1.76%)
Oct 06, 2015	25.14	25.42	25.04	25.37	11,321,300	+0.05(+0.22%)
Oct 05, 2015	24.88	25.46	24.86	25.31	14,842,806	+0.67(+2.74%)
Oct 02, 2015	23.83	24.67	23.64	24.64	29,112,958	-0.05(-0.22%)
Oct 01, 2015	24.63	24.94	24.31	24.69	17,039,194	+0.00(+0.00%)
Sep 30, 2015	24.73	24.92	24.52	24.69	19,165,976	+0.38(+1.58%)
Sep 29, 2015	24.37	24.51	23.89	24.31	17,496,304	-0.06(-0.26%)
Sep 28, 2015	24.99	25.02	24.15	24.37	19,698,898	-0.86(-3.42%)
Sep 25, 2015	25.52	25.71	25.13	25.23	17,600,844	+0.17(+0.69%)
Sep 24, 2015	25.05	25.13	24.60	25.06	21,387,704	-0.27(-1.08%)
Sep 23, 2015	25.39	25.70	25.18	25.34	15,645,014	-0.09(-0.37%)
Sep 22, 2015	25.69	25.77	25.16	25.43	17,073,654	-0.71(-2.70%)
Sep 21, 2015	26.14	26.34	25.90	26.14	11,417,938	+0.24(+0.94%)
Sep 18, 2015	26.31	26.34	25.74	25.89	24,991,170	-0.80(-3.00%)
Sep 17, 2015	27.12	27.36	26.57	26.69	17,370,378	-0.45(-1.65%)
Sep 16, 2015	27.13	27.27	26.89	27.14	13,443,094	+0.03(+0.12%)
Sep 15, 2015	26.61	27.25	26.49	27.11	11,195,767	+0.60(+2.28%)
Sep 14, 2015	26.59	26.74	26.36	26.50	11,611,002	-0.14(-0.53%)
Sep 11, 2015	26.47	26.66	26.24	26.65	9,950,976	+0.09(+0.35%)
Sep 10, 2015	26.36	26.76	26.24	26.55	12,364,020	+0.09(+0.36%)
Sep 09, 2015	27.32	27.48	26.38	26.46	13,594,551	-0.41(-1.52%)
Sep 08, 2015	26.58	26.98	26.53	26.87	17,155,198	+0.85(+3.25%)
Sep 04, 2015	26.12	26.02	26.02	26.02	16,294,953	-0.48(-1.80%)
Sep 03, 2015	26.54	27.04	26.37	26.50	14,886,005	+0.01(+0.03%)
Sep 02, 2015	26.46	26.50	26.00	26.49	15,500,054	+0.53(+2.02%)
Sep 01, 2015	26.20	26.47	25.72	25.96	18,609,210	-1.04(-3.86%)
Aug 31, 2015	26.72	27.41	26.55	27.01	17,084,434	+0.31(+1.17%)
Aug 28, 2015	26.74	26.80	26.43	26.69	16,828,568	-0.20(-0.73%)
Aug 27, 2015	26.65	26.93	26.30	26.89	27,117,998	+0.78(+3.00%)
Aug 26, 2015	25.67	26.26	25.18	26.10	32,329,746	+1.21(+4.85%)
Aug 25, 2015	26.50	26.50	24.87	24.90	25,369,952	-0.39(-1.55%)
Aug 24, 2015	24.79	26.35	24.25	25.29	31,410,500	-1.53(-5.70%)
Aug 21, 2015	27.88	28.14	26.78	26.82	38,505,596	-1.54(-5.42%)
Aug 20, 2015	28.96	29.01	28.35	28.35	18,023,754	-1.00(-3.39%)
Aug 19, 2015	29.48	29.62	29.19	29.35	10,906,178	-0.30(-1.00%)
Aug 18, 2015	29.84	29.95	29.62	29.65	11,218,323	-0.25(-0.84%)
Aug 17, 2015	29.58	29.93	29.44	29.90	6,517,383	+0.07(+0.24%)
Aug 14, 2015	29.55	29.84	29.48	29.83	6,416,077	+0.24(+0.79%)
Aug 13, 2015	29.56	29.75	29.37	29.59	8,360,633	+0.14(+0.48%)
Aug 12, 2015	29.45	29.51	28.67	29.45	17,970,072	-0.27(-0.92%)
Aug 11, 2015	30.17	30.21	29.58	29.73	14,271,552	-0.91(-2.97%)
Aug 10, 2015	30.42	30.70	30.42	30.64	7,124,413	+0.39(+1.30%)
Aug 07, 2015	30.53	30.71	30.00	30.24	10,625,269	-0.27(-0.90%)
Aug 06, 2015	30.60	30.71	30.30	30.52	9,660,690	-0.05(-0.18%)
Aug 05, 2015	30.80	30.85	30.42	30.57	6,354,825	+0.06(+0.21%)
Aug 04, 2015	30.46	30.71	30.37	30.51	8,119,080	+0.13(+0.41%)
Aug 03, 2015	30.54	30.55	30.12	30.39	9,029,136	-0.06(-0.21%)
Jul 31, 2015	30.79	30.85	30.41	30.45	9,372,732	-0.36(-1.17%)
Jul 30, 2015	30.69	30.89	30.46	30.81	7,031,997	+0.01(+0.03%)
Jul 29, 2015	30.59	30.92	30.51	30.80	12,345,058	+0.15(+0.49%)
Jul 28, 2015	30.93	31.02	30.48	30.65	11,782,167	+0.00(+0.00%)
Jul 27, 2015	30.66	30.75	30.35	30.65	15,300,615	-0.27(-0.88%)
Jul 24, 2015	31.32	31.33	30.64	30.93	10,718,041	-0.27(-0.85%)
Jul 23, 2015	31.61	31.82	31.09	31.19	13,165,769	-0.47(-1.48%)
Jul 22, 2015	31.37	31.72	31.30	31.66	12,082,860	+0.36(+1.15%)
Jul 21, 2015	31.01	31.49	31.01	31.30	15,075,523	+0.03(+0.10%)
Jul 20, 2015	31.94	31.94	31.16	31.27	19,387,334	-0.12(-0.40%)
Jul 17, 2015	31.05	31.43	30.98	31.39	10,440,996	+0.23(+0.73%)
Jul 16, 2015	31.25	31.31	31.11	31.17	10,204,994	+0.16(+0.53%)
Jul 15, 2015	31.20	31.20	30.83	31.00	9,794,939	-0.01(-0.03%)
Jul 14, 2015	30.71	31.17	30.66	31.01	10,312,018	+0.30(+0.99%)
Jul 13, 2015	30.52	30.75	30.42	30.71	9,198,539	+0.53(+1.76%)
Jul 10, 2015	30.26	30.34	30.03	30.18	8,682,365	+0.42(+1.42%)
Jul 09, 2015	30.06	30.13	29.71	29.75	9,329,800	+0.24(+0.82%)
Jul 08, 2015	29.81	29.93	29.50	29.51	11,669,759	-0.65(-2.15%)
Jul 07, 2015	30.25	30.38	29.40	30.16	16,338,256	-0.18(-0.59%)
Jul 06, 2015	30.00	30.39	29.99	30.34	10,300,814	-0.12(-0.38%)
Jul 02, 2015	30.66	30.46	30.46	30.46	8,709,058	-0.28(-0.91%)
Jul 01, 2015	30.82	30.87	30.60	30.74	13,509,311	+0.45(+1.47%)
Jun 30, 2015	30.32	30.53	30.11	30.29	14,216,648	+0.37(+1.25%)
Jun 29, 2015	30.32	30.61	29.91	29.92	13,852,235	-0.93(-3.01%)
Jun 26, 2015	30.82	31.02	30.74	30.85	10,661,122	+0.22(+0.71%)
Jun 25, 2015	31.10	31.14	30.57	30.63	11,410,901	-0.33(-1.06%)
Jun 24, 2015	31.21	31.44	30.88	30.96	10,328,205	-0.45(-1.42%)
Jun 23, 2015	31.28	31.42	31.22	31.40	12,011,488	+0.28(+0.90%)
Jun 22, 2015	31.13	31.28	31.01	31.12	11,110,105	+0.37(+1.22%)
Jun 19, 2015	30.95	31.18	30.63	30.75	13,238,961	-0.33(-1.06%)
Jun 18, 2015	30.99	31.18	30.71	31.07	9,723,702	+0.16(+0.53%)
Jun 17, 2015	31.15	31.21	30.87	30.91	9,001,431	-0.12(-0.40%)
Jun 16, 2015	30.76	31.09	30.73	31.03	5,864,884	+0.16(+0.53%)
Jun 15, 2015	30.63	30.96	30.42	30.87	7,216,061	-0.06(-0.20%)
Jun 12, 2015	30.96	31.13	30.85	30.93	7,550,366	-0.20(-0.65%)
Jun 11, 2015	31.24	31.38	30.94	31.14	8,939,212	-0.02(-0.05%)
Jun 10, 2015	30.69	31.20	30.58	31.15	12,225,016	+0.59(+1.94%)
Jun 09, 2015	30.52	30.68	30.29	30.56	9,998,214	+0.03(+0.10%)
Jun 08, 2015	30.96	31.04	30.45	30.53	9,382,407	-0.16(-0.51%)
Jun 05, 2015	30.64	30.77	30.42	30.68	12,559,491	+0.46(+1.52%)
Jun 04, 2015	30.17	30.62	30.14	30.22	9,877,107	-0.24(-0.79%)
Jun 03, 2015	30.29	30.64	30.15	30.46	10,004,179	+0.38(+1.27%)
Jun 02, 2015	30.01	30.25	29.89	30.08	7,911,964	-0.05(-0.16%)

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.

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services