Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	37.53	38.40	37.53	38.35	816,092	+0.90(+2.39%)
Nov 26, 2014	37.35	37.46	37.46	37.46	939,200	+0.13(+0.36%)
Nov 25, 2014	37.31	37.35	37.12	37.33	1,151,492	+0.07(+0.19%)
Nov 24, 2014	37.50	37.50	37.13	37.26	1,036,972	-0.00(-0.01%)
Nov 21, 2014	37.57	37.62	37.23	37.26	948,416	-0.05(-0.13%)
Nov 20, 2014	37.42	37.47	37.21	37.31	968,988	-0.22(-0.57%)
Nov 19, 2014	37.31	37.53	36.96	37.53	1,168,976	+0.41(+1.10%)
Nov 18, 2014	36.95	37.17	36.80	37.12	1,124,772	+0.17(+0.46%)
Nov 17, 2014	36.76	36.98	36.68	36.95	890,656	+0.18(+0.49%)
Nov 14, 2014	37.15	37.15	36.71	36.76	691,892	-0.37(-0.98%)
Nov 13, 2014	37.25	37.40	37.12	37.13	808,924	-0.04(-0.11%)
Nov 12, 2014	37.04	37.17	36.89	37.17	864,516	+0.12(+0.34%)
Nov 11, 2014	36.84	37.20	36.70	37.04	908,580	+0.30(+0.83%)
Nov 10, 2014	36.75	36.94	36.55	36.74	1,080,720	+0.11(+0.29%)
Nov 07, 2014	36.51	36.70	36.26	36.63	1,100,976	+0.11(+0.31%)
Nov 06, 2014	36.62	36.81	36.50	36.52	1,452,090	-0.10(-0.27%)
Nov 05, 2014	36.97	36.97	36.46	36.62	1,527,858	-0.16(-0.42%)
Nov 04, 2014	36.12	36.81	35.97	36.78	1,523,890	+0.72(+2.00%)
Nov 03, 2014	36.19	36.65	35.85	36.05	2,258,706	-0.15(-0.41%)
Oct 31, 2014	36.47	36.47	36.11	36.21	1,682,274	+0.05(+0.12%)
Oct 30, 2014	36.08	36.37	35.92	36.16	1,208,334	-0.01(-0.03%)
Oct 29, 2014	36.14	36.19	35.88	36.17	1,233,024	+0.08(+0.24%)
Oct 28, 2014	36.06	36.13	35.86	36.08	1,379,932	+0.12(+0.35%)
Oct 27, 2014	35.60	35.61	35.61	35.96	1,263,598	+0.35(+0.98%)
Oct 24, 2014	35.35	35.65	35.12	35.61	872,262	+0.40(+1.12%)
Oct 23, 2014	35.56	35.56	35.10	35.22	1,421,908	-0.06(-0.17%)
Oct 22, 2014	35.47	35.65	35.27	35.28	1,345,440	-0.13(-0.37%)
Oct 21, 2014	34.99	35.48	34.78	35.40	1,239,890	+0.61(+1.75%)
Oct 20, 2014	34.17	34.81	34.04	34.79	1,258,466	+0.60(+1.77%)
Oct 17, 2014	34.29	34.38	33.86	34.19	1,381,972	+0.20(+0.59%)
Oct 16, 2014	33.75	33.95	33.56	33.99	2,139,190	+0.00(+0.00%)
Oct 15, 2014	33.91	34.21	33.52	33.99	1,921,664	-0.15(-0.44%)
Oct 14, 2014	34.15	34.29	33.89	34.14	1,213,260	+0.06(+0.19%)
Oct 13, 2014	34.55	34.55	34.04	34.08	1,204,760	-0.48(-1.39%)
Oct 10, 2014	34.56	34.92	34.49	34.55	1,092,668	-0.13(-0.37%)
Oct 09, 2014	34.99	35.22	34.64	34.69	1,437,984	-0.55(-1.56%)
Oct 08, 2014	34.81	35.24	34.69	35.24	1,131,154	+0.52(+1.50%)
Oct 07, 2014	34.49	34.97	34.49	34.72	1,529,090	+0.08(+0.23%)
Oct 06, 2014	34.50	34.85	34.48	34.63	1,434,022	-0.27(-0.76%)
Oct 03, 2014	34.76	35.01	34.71	34.90	3,390,520	+0.18(+0.50%)
Oct 02, 2014	34.92	35.17	34.68	34.72	1,946,446	-0.11(-0.32%)
Oct 01, 2014	35.05	35.09	34.76	34.83	2,134,820	-0.25(-0.70%)
Sep 30, 2014	35.27	35.34	35.08	35.08	1,180,120	-0.28(-0.79%)
Sep 29, 2014	34.96	35.44	34.85	35.36	1,145,482	+0.13(+0.37%)
Sep 26, 2014	35.01	35.25	34.92	35.23	797,540	+0.20(+0.59%)
Sep 25, 2014	35.26	35.28	34.92	35.03	1,244,392	-0.31(-0.88%)
Sep 24, 2014	34.94	35.38	34.90	35.33	1,218,642	+0.43(+1.23%)
Sep 23, 2014	35.15	35.27	34.90	34.90	1,233,938	-0.40(-1.12%)
Sep 22, 2014	35.10	35.37	35.10	35.30	1,416,546	+0.23(+0.67%)
Sep 19, 2014	35.10	35.17	34.90	35.06	2,250,276	+0.00(+0.01%)
Sep 18, 2014	35.16	35.17	35.03	35.06	826,706	-0.10(-0.30%)
Sep 17, 2014	34.95	35.28	34.87	35.17	1,202,618	+0.15(+0.41%)
Sep 16, 2014	34.67	35.14	34.58	35.02	1,354,668	+0.23(+0.66%)
Sep 15, 2014	34.75	34.80	34.63	34.79	646,486	+0.12(+0.36%)
Sep 12, 2014	34.88	34.90	34.53	34.67	988,658	-0.24(-0.69%)
Sep 11, 2014	34.85	34.96	34.74	34.90	963,380	-0.01(-0.01%)
Sep 10, 2014	34.58	34.99	34.43	34.91	1,579,046	+0.39(+1.13%)
Sep 09, 2014	34.42	34.60	34.40	34.52	1,169,456	+0.01(+0.01%)
Sep 08, 2014	34.49	34.65	34.33	34.51	1,675,778	-0.08(-0.25%)
Sep 05, 2014	34.52	34.62	34.36	34.60	870,050	-0.03(-0.07%)
Sep 04, 2014	34.26	34.63	34.26	34.62	1,534,510	+0.35(+1.02%)
Sep 03, 2014	34.37	34.42	34.22	34.28	989,614	-0.07(-0.22%)
Sep 02, 2014	34.24	34.51	34.15	34.35	1,732,966	+0.23(+0.67%)
Aug 29, 2014	34.03	34.12	34.12	34.12	1,514,400	+0.13(+0.38%)
Aug 28, 2014	34.00	34.03	33.82	33.99	866,124	-0.04(-0.13%)
Aug 27, 2014	34.10	34.15	33.98	34.03	1,089,830	+0.04(+0.13%)
Aug 26, 2014	34.07	34.08	33.87	33.99	1,211,202	-0.06(-0.19%)
Aug 25, 2014	34.01	34.14	33.88	34.05	1,105,660	+0.18(+0.53%)
Aug 22, 2014	34.08	34.09	33.87	33.88	1,494,016	-0.22(-0.66%)
Aug 21, 2014	34.08	34.22	33.99	34.10	1,185,714	+0.10(+0.29%)
Aug 20, 2014	33.94	34.10	33.83	34.00	717,964	+0.00(+0.00%)
Aug 19, 2014	33.84	34.04	33.84	34.00	737,730	+0.13(+0.38%)
Aug 18, 2014	33.74	33.96	33.69	33.87	766,866	+0.22(+0.67%)
Aug 15, 2014	33.83	33.92	33.49	33.65	708,210	-0.07(-0.21%)
Aug 14, 2014	33.54	33.72	33.53	33.72	759,486	+0.19(+0.57%)
Aug 13, 2014	33.63	33.72	33.36	33.53	961,842	+0.02(+0.06%)
Aug 12, 2014	33.53	33.66	33.42	33.51	1,672,120	-0.11(-0.34%)
Aug 11, 2014	33.31	33.66	33.24	33.62	1,514,994	+0.43(+1.31%)
Aug 08, 2014	32.92	33.16	32.83	33.19	1,599,488	+0.12(+0.36%)
Aug 07, 2014	33.28	33.35	33.00	33.06	1,068,006	-0.17(-0.51%)
Aug 06, 2014	32.81	33.26	32.81	33.24	1,147,490	+0.26(+0.79%)
Aug 05, 2014	32.74	33.07	32.65	32.97	2,214,318	+0.19(+0.58%)
Aug 04, 2014	32.82	32.97	32.41	32.78	2,255,256	-0.04(-0.12%)
Aug 01, 2014	32.00	33.20	31.92	32.83	5,315,808	+0.74(+2.29%)
Jul 31, 2014	32.58	32.67	32.05	32.09	2,350,072	-0.66(-2.02%)
Jul 30, 2014	33.19	33.24	32.65	32.75	1,922,780	-0.31(-0.94%)
Jul 29, 2014	33.10	33.33	33.03	33.06	1,688,248	-0.00(-0.02%)
Jul 28, 2014	33.09	33.24	32.88	33.06	917,184	-0.03(-0.08%)
Jul 25, 2014	33.28	33.38	33.01	33.09	921,706	-0.22(-0.66%)
Jul 24, 2014	33.33	33.53	33.17	33.31	1,535,924	-0.02(-0.06%)
Jul 23, 2014	33.45	33.51	33.28	33.33	2,219,414	-0.02(-0.07%)
Jul 22, 2014	33.81	33.81	33.31	33.35	1,791,904	-0.46(-1.36%)
Jul 21, 2014	33.79	33.95	33.67	33.81	1,735,022	-0.08(-0.22%)
Jul 18, 2014	33.74	33.95	33.58	33.89	2,449,600	+0.17(+0.52%)
Jul 17, 2014	33.90	34.08	33.71	33.72	1,901,378	-0.21(-0.62%)
Jul 16, 2014	34.22	34.24	33.87	33.92	2,205,504	-0.14(-0.40%)
Jul 15, 2014	33.94	34.08	33.88	34.06	2,157,298	+0.32(+0.93%)
Jul 14, 2014	34.02	34.12	33.67	33.74	2,390,506	-0.12(-0.34%)
Jul 11, 2014	34.05	34.14	33.84	33.86	1,250,712	-0.16(-0.47%)
Jul 10, 2014	33.83	34.12	33.74	34.02	1,301,676	-0.07(-0.21%)
Jul 09, 2014	33.90	34.16	33.83	34.09	1,356,628	+0.29(+0.84%)
Jul 08, 2014	33.95	33.99	33.66	33.80	2,717,822	-0.10(-0.31%)
Jul 07, 2014	33.62	34.12	33.54	33.91	3,752,758	-0.17(-0.48%)
Jul 03, 2014	34.58	34.08	34.08	34.08	6,503,200	-0.45(-1.32%)
Jul 02, 2014	34.95	35.24	34.47	34.53	2,225,730	-0.56(-1.60%)
Jul 01, 2014	35.00	35.35	34.90	35.09	1,657,068	+0.12(+0.33%)
Jun 30, 2014	34.74	34.98	34.72	34.97	1,341,608	+0.23(+0.66%)
Jun 27, 2014	34.67	34.85	34.54	34.74	1,328,550	+0.04(+0.13%)
Jun 26, 2014	34.82	34.88	34.58	34.70	896,104	-0.10(-0.29%)
Jun 25, 2014	34.65	34.85	34.62	34.80	709,508	+0.12(+0.36%)
Jun 24, 2014	34.70	34.86	34.61	34.67	851,830	-0.07(-0.19%)
Jun 23, 2014	35.04	35.04	34.73	34.74	1,303,754	-0.29(-0.83%)
Jun 20, 2014	35.21	35.24	35.01	35.03	1,959,222	-0.17(-0.47%)
Jun 19, 2014	34.94	35.22	34.90	35.20	583,858	+0.34(+0.98%)
Jun 18, 2014	34.74	34.87	34.69	34.85	990,006	+0.14(+0.40%)
Jun 17, 2014	34.72	34.87	34.62	34.72	1,109,462	-0.10(-0.27%)
Jun 16, 2014	34.57	34.89	34.57	34.81	1,049,816	+0.24(+0.69%)
Jun 13, 2014	34.67	34.72	34.50	34.57	917,556	-0.08(-0.22%)
Jun 12, 2014	34.73	34.76	34.54	34.65	607,522	-0.13(-0.37%)
Jun 11, 2014	34.74	34.90	34.71	34.78	1,207,094	+0.01(+0.03%)
Jun 10, 2014	34.85	35.05	34.76	34.76	1,227,738	+0.03(+0.10%)
Jun 06, 2014	34.78	34.83	34.67	34.73	791,908	-0.03(-0.10%)
Jun 05, 2014	34.62	34.76	34.48	34.76	959,574	+0.13(+0.38%)
Jun 04, 2014	34.28	34.65	34.23	34.63	1,634,126	+0.32(+0.93%)
Jun 03, 2014	34.40	34.40	34.24	34.31	1,037,424	-0.11(-0.32%)
Jun 02, 2014	34.65	34.70	34.38	34.42	1,231,390	-0.19(-0.55%)
May 30, 2014	34.45	34.68	34.40	34.62	1,139,110	+0.17(+0.49%)
May 29, 2014	34.09	34.49	34.09	34.45	1,039,926	+0.35(+1.04%)
May 28, 2014	34.17	34.21	34.03	34.09	1,314,048	+0.03(+0.09%)
May 27, 2014	34.22	34.25	34.05	34.06	1,002,260	-0.10(-0.29%)
May 23, 2014	34.03	34.16	34.16	34.16	1,661,600	+0.17(+0.49%)
May 22, 2014	34.08	34.12	33.94	33.99	948,300	-0.14(-0.40%)
May 21, 2014	34.00	34.15	33.92	34.13	1,133,268	+0.20(+0.59%)
May 20, 2014	33.89	33.97	33.67	33.93	1,436,146	+0.03(+0.10%)
May 19, 2014	33.76	33.95	33.70	33.90	1,078,888	+0.03(+0.07%)
May 16, 2014	33.72	33.90	33.63	33.87	968,876	+0.08(+0.22%)
May 15, 2014	33.65	33.82	33.53	33.79	1,256,558	+0.07(+0.22%)
May 14, 2014	33.89	33.96	33.70	33.72	665,002	-0.20(-0.60%)
May 13, 2014	33.98	34.05	33.79	33.92	1,277,702	+0.00(+0.00%)
May 12, 2014	34.10	34.22	33.87	33.92	1,564,044	-0.12(-0.37%)
May 09, 2014	33.83	34.06	33.79	34.05	1,293,320	+0.18(+0.55%)
May 08, 2014	33.87	34.07	33.74	33.87	1,461,496	-0.15(-0.46%)
May 07, 2014	33.89	34.15	33.88	34.02	1,896,846	+0.16(+0.47%)
May 06, 2014	34.01	34.13	33.83	33.86	886,138	-0.22(-0.63%)
May 05, 2014	34.02	34.21	33.86	34.08	1,281,522	-0.19(-0.57%)
May 02, 2014	34.03	34.29	33.78	34.27	1,814,154	+0.24(+0.69%)
May 01, 2014	34.49	34.53	33.75	34.03	3,194,744	-0.47(-1.36%)
Apr 30, 2014	34.51	34.70	34.30	34.51	2,740,066	-0.02(-0.06%)
Apr 29, 2014	34.78	34.92	34.46	34.53	1,590,688	-0.25(-0.73%)
Apr 28, 2014	34.49	34.88	34.46	34.78	1,798,914	+0.42(+1.24%)
Apr 25, 2014	34.22	34.40	34.15	34.35	890,076	+0.15(+0.42%)
Apr 24, 2014	34.28	34.37	34.13	34.21	1,340,110	-0.01(-0.01%)
Apr 23, 2014	34.29	34.35	34.05	34.22	2,079,778	-0.05(-0.15%)
Apr 22, 2014	34.65	34.71	34.21	34.26	1,748,280	-0.39(-1.11%)
Apr 21, 2014	34.53	34.86	34.35	34.65	1,022,698	+0.06(+0.17%)
Apr 17, 2014	34.55	34.59	34.59	34.59	1,814,000	+0.05(+0.14%)
Apr 16, 2014	34.38	34.62	34.35	34.54	824,742	+0.32(+0.94%)
Apr 15, 2014	34.26	34.37	34.03	34.22	1,433,932	+0.06(+0.16%)
Apr 14, 2014	34.09	34.32	34.01	34.17	1,062,026	+0.21(+0.60%)
Apr 11, 2014	34.11	34.26	33.92	33.96	1,510,448	-0.15(-0.44%)
Apr 10, 2014	34.48	34.71	34.08	34.11	1,519,514	-0.42(-1.22%)
Apr 09, 2014	34.52	34.70	34.33	34.53	1,136,896	+0.19(+0.55%)
Apr 08, 2014	34.11	34.42	33.97	34.34	1,299,104	+0.18(+0.53%)
Apr 07, 2014	33.90	34.26	33.83	34.16	1,392,264	+0.18(+0.53%)
Apr 04, 2014	34.41	34.50	33.97	33.98	2,144,576	-0.35(-1.01%)
Apr 03, 2014	34.35	34.43	34.22	34.33	984,968	+0.04(+0.12%)
Apr 02, 2014	34.20	34.43	34.09	34.28	1,103,718	+0.01(+0.01%)
Apr 01, 2014	34.47	34.49	34.09	34.28	960,658	-0.26(-0.74%)
Mar 31, 2014	34.26	34.55	33.97	34.53	1,236,540	+0.48(+1.41%)
Mar 28, 2014	34.13	34.22	33.97	34.05	867,098	-0.03(-0.09%)
Mar 27, 2014	34.21	34.63	34.00	34.08	1,455,868	-0.08(-0.25%)
Mar 26, 2014	34.29	34.40	34.11	34.17	1,115,980	+0.05(+0.15%)
Mar 25, 2014	34.10	34.35	33.97	34.12	1,629,372	+0.16(+0.49%)
Mar 24, 2014	34.03	34.33	33.88	33.96	2,245,648	+0.14(+0.41%)
Mar 21, 2014	33.96	34.33	33.78	33.81	3,012,678	-0.19(-0.57%)
Mar 20, 2014	33.99	34.28	33.80	34.01	1,870,328	+0.02(+0.06%)
Mar 19, 2014	34.20	34.42	33.85	33.99	1,508,226	-0.30(-0.87%)
Mar 18, 2014	34.45	34.46	34.20	34.29	1,300,884	-0.08(-0.25%)
Mar 17, 2014	34.37	34.72	34.26	34.38	1,136,438	+0.19(+0.54%)
Mar 14, 2014	33.94	34.26	33.91	34.19	1,665,876	+0.23(+0.68%)
Mar 13, 2014	34.10	34.24	33.85	33.96	2,126,546	-0.12(-0.34%)
Mar 12, 2014	33.51	34.15	33.44	34.08	2,220,346	-0.12(-0.35%)
Mar 11, 2014	34.27	34.38	34.06	34.20	1,422,870	-0.05(-0.15%)
Mar 10, 2014	34.22	34.40	34.17	34.24	1,211,078	+0.03(+0.10%)
Mar 07, 2014	34.22	34.29	34.02	34.21	784,446	+0.08(+0.22%)
Mar 06, 2014	34.12	34.30	34.09	34.13	680,676	+0.02(+0.06%)
Mar 05, 2014	34.31	34.40	34.07	34.12	1,589,812	-0.21(-0.61%)
Mar 04, 2014	34.30	34.70	34.24	34.33	1,826,916	+0.27(+0.78%)
Mar 03, 2014	33.87	34.06	33.65	34.06	1,893,784	+0.07(+0.21%)
Feb 28, 2014	33.88	34.28	33.60	33.99	1,369,366	+0.12(+0.34%)
Feb 27, 2014	33.62	33.89	33.51	33.88	1,157,230	+0.16(+0.47%)
Feb 26, 2014	33.74	33.99	33.59	33.72	1,540,762	+0.06(+0.16%)
Feb 25, 2014	33.64	33.83	33.50	33.66	1,236,988	-0.06(-0.18%)
Feb 24, 2014	33.20	33.83	33.08	33.72	1,668,110	+0.65(+1.95%)
Feb 21, 2014	33.25	33.40	33.06	33.08	1,178,346	-0.06(-0.18%)
Feb 20, 2014	32.83	33.22	32.72	33.13	1,193,286	+0.35(+1.08%)
Feb 19, 2014	32.64	33.04	32.64	32.78	2,349,922	+0.05(+0.15%)
Feb 18, 2014	32.78	32.87	32.51	32.73	2,110,646	+0.08(+0.25%)
Feb 14, 2014	32.20	32.65	32.65	32.65	2,738,800	+0.46(+1.43%)
Feb 13, 2014	32.02	32.33	31.83	32.19	1,354,542	-0.03(-0.09%)
Feb 12, 2014	32.50	32.54	32.10	32.22	1,458,910	-0.26(-0.82%)
Feb 11, 2014	32.30	32.65	32.20	32.49	1,272,822	+0.14(+0.43%)
Feb 10, 2014	31.97	32.43	31.73	32.35	2,336,352	+0.37(+1.16%)
Feb 07, 2014	31.91	32.11	31.77	31.98	1,156,708	+0.30(+0.96%)
Feb 06, 2014	31.56	31.74	31.33	31.67	1,309,106	+0.15(+0.46%)
Feb 05, 2014	32.24	32.24	31.51	31.52	1,869,490	-0.35(-1.10%)
Feb 04, 2014	30.98	32.03	30.50	31.88	3,951,286	+0.84(+2.72%)
Feb 03, 2014	32.33	32.38	31.01	31.03	3,907,786	-1.26(-3.90%)
Jan 31, 2014	32.06	32.36	31.75	32.29	2,131,280	+0.04(+0.12%)
Jan 30, 2014	32.06	32.36	31.95	32.25	1,340,650	+0.43(+1.35%)
Jan 29, 2014	32.36	32.40	31.81	31.82	1,816,806	-0.78(-2.38%)
Jan 28, 2014	32.36	32.69	32.27	32.60	1,930,482	+0.24(+0.74%)
Jan 27, 2014	32.53	32.62	32.25	32.35	1,476,744	-0.17(-0.52%)
Jan 24, 2014	32.76	33.10	32.53	32.53	1,096,352	-0.27(-0.82%)
Jan 23, 2014	32.57	32.86	32.31	32.79	1,799,174	+0.03(+0.11%)
Jan 22, 2014	32.92	32.92	32.63	32.76	864,010	-0.02(-0.05%)
Jan 21, 2014	32.94	33.07	32.59	32.78	995,776	+0.01(+0.03%)
Jan 17, 2014	32.96	32.76	32.76	32.76	2,825,600	-0.24(-0.73%)
Jan 16, 2014	32.90	33.08	32.76	33.01	1,054,070	+0.05(+0.17%)
Jan 15, 2014	32.97	33.15	32.82	32.95	769,254	-0.02(-0.06%)
Jan 14, 2014	32.76	32.97	32.55	32.97	1,102,268	+0.34(+1.04%)
Jan 13, 2014	32.86	32.99	32.53	32.63	1,252,108	-0.26(-0.79%)
Jan 10, 2014	32.74	32.92	32.64	32.89	1,453,208	+0.13(+0.40%)
Jan 09, 2014	32.86	32.90	32.56	32.76	2,099,134	+0.08(+0.24%)
Jan 08, 2014	32.90	32.92	32.55	32.68	1,114,456	-0.29(-0.86%)
Jan 07, 2014	32.89	33.03	32.78	32.97	1,090,874	+0.12(+0.35%)
Jan 06, 2014	32.90	32.97	32.65	32.85	1,481,122	+0.09(+0.29%)
Jan 03, 2014	32.94	32.98	32.58	32.76	1,040,700	+0.01(+0.02%)
Jan 02, 2014	33.13	33.15	32.61	32.75	1,035,860	-0.39(-1.18%)
Dec 31, 2013	33.36	33.14	33.14	33.14	1,678,400	-0.18(-0.54%)
Dec 30, 2013	33.32	33.36	33.19	33.32	599,082	+0.03(+0.08%)
Dec 27, 2013	33.13	33.38	33.03	33.29	677,926	+0.15(+0.45%)
Dec 26, 2013	33.22	33.27	32.91	33.15	715,982	-0.04(-0.12%)
Dec 24, 2013	33.12	33.27	32.99	33.19	308,234	+0.07(+0.21%)
Dec 23, 2013	33.35	33.40	32.99	33.12	853,954	-0.12(-0.38%)
Dec 20, 2013	33.04	33.31	32.83	33.24	1,686,294	+0.37(+1.11%)
Dec 19, 2013	33.21	33.29	32.62	32.88	1,264,666	-0.34(-1.02%)
Dec 18, 2013	32.71	33.24	32.42	33.22	955,436	+0.49(+1.51%)
Dec 17, 2013	32.78	33.03	32.40	32.72	895,146	-0.14(-0.43%)
Dec 16, 2013	32.90	33.11	32.69	32.86	1,544,682	-0.02(-0.06%)
Dec 13, 2013	32.78	32.91	32.56	32.88	743,006	+0.14(+0.43%)
Dec 12, 2013	33.01	33.17	32.62	32.74	956,488	-0.32(-0.98%)
Dec 11, 2013	32.99	33.12	32.84	33.06	1,028,232	+0.04(+0.12%)
Dec 10, 2013	33.37	33.37	32.90	33.03	1,104,390	-0.42(-1.27%)
Dec 09, 2013	33.42	33.48	33.25	33.45	1,016,068	-0.01(-0.01%)
Dec 06, 2013	33.03	33.46	32.94	33.46	1,146,822	+0.61(+1.84%)
Dec 05, 2013	32.95	32.99	32.56	32.85	823,616	-0.17(-0.50%)
Dec 04, 2013	32.90	33.04	32.54	33.01	964,418	-0.03(-0.11%)
Dec 03, 2013	32.58	33.06	32.51	33.05	1,116,226	+0.42(+1.29%)

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.