W.R. Grace & Company (NY: GRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	67.02	67.34	66.38	67.26	501,599	+0.23(+0.34%)
May 30, 2017	67.39	67.42	67.00	67.03	309,602	-0.52(-0.76%)
May 26, 2017	67.63	67.65	66.90	67.55	395,257	-0.22(-0.32%)
May 25, 2017	67.65	68.18	67.52	67.76	715,215	+0.34(+0.50%)
May 24, 2017	66.96	67.47	66.89	67.43	444,240	+0.48(+0.71%)
May 23, 2017	66.82	67.44	66.47	66.95	409,057	+0.21(+0.31%)
May 22, 2017	67.01	67.53	66.61	66.74	387,430	+0.27(+0.41%)
May 19, 2017	65.84	66.98	65.82	66.47	621,396	+0.61(+0.93%)
May 18, 2017	65.55	66.37	65.13	65.86	575,874	+0.50(+0.76%)
May 17, 2017	64.98	65.70	64.74	65.36	525,661	-0.28(-0.43%)
May 16, 2017	65.48	66.09	65.33	65.64	352,180	-0.01(-0.01%)
May 15, 2017	65.31	65.91	65.31	65.65	375,395	+0.61(+0.94%)
May 12, 2017	65.40	65.50	64.78	65.04	336,023	-0.39(-0.60%)
May 11, 2017	65.39	65.50	64.48	65.44	490,384	-0.17(-0.26%)
May 10, 2017	65.22	65.87	65.22	65.60	481,693	+0.36(+0.54%)
May 09, 2017	65.39	65.80	65.08	65.25	626,579	-0.07(-0.10%)
May 08, 2017	65.67	65.74	65.02	65.31	453,846	-0.48(-0.73%)
May 05, 2017	65.37	65.80	65.30	65.79	335,003	+0.53(+0.82%)
May 04, 2017	65.67	65.75	64.90	65.26	452,380	-0.32(-0.48%)
May 03, 2017	65.15	66.22	65.11	65.58	766,916	+0.37(+0.57%)
May 02, 2017	65.33	65.59	64.87	65.20	652,075	-0.10(-0.16%)
May 01, 2017	65.54	65.77	65.20	65.30	536,953	+0.09(+0.14%)
Apr 28, 2017	65.32	65.56	64.86	65.21	584,970	-0.23(-0.36%)
Apr 27, 2017	66.10	66.15	65.30	65.44	755,534	-0.66(-1.00%)
Apr 26, 2017	65.30	66.77	65.30	66.11	1,187,445	+0.31(+0.47%)
Apr 25, 2017	65.80	65.97	65.10	65.80	510,345	+0.09(+0.14%)
Apr 24, 2017	65.26	65.75	65.00	65.71	489,762	+1.15(+1.78%)
Apr 21, 2017	64.61	64.97	64.31	64.56	551,947	-0.12(-0.19%)
Apr 20, 2017	64.39	65.04	64.16	64.68	656,210	+0.53(+0.83%)
Apr 19, 2017	63.81	64.46	63.81	64.14	571,789	+0.37(+0.59%)
Apr 18, 2017	63.32	64.02	63.23	63.77	562,759	+0.22(+0.35%)
Apr 17, 2017	63.12	63.63	63.07	63.55	325,572	+0.73(+1.16%)
Apr 13, 2017	63.40	63.81	62.82	62.82	398,625	-0.69(-1.09%)
Apr 12, 2017	63.94	64.30	63.31	63.51	519,356	-0.64(-0.99%)
Apr 11, 2017	63.54	64.16	63.04	64.14	538,024	+0.54(+0.85%)
Apr 10, 2017	63.46	63.92	63.18	63.60	828,256	+0.29(+0.46%)
Apr 07, 2017	63.60	63.98	63.01	63.31	1,651,056	-0.14(-0.22%)
Apr 06, 2017	63.74	63.74	62.78	63.45	2,081,172	-0.30(-0.47%)
Apr 05, 2017	64.44	64.69	63.72	63.75	477,689	-0.40(-0.63%)
Apr 04, 2017	64.54	64.57	63.90	64.15	324,469	-0.40(-0.62%)
Apr 03, 2017	65.23	65.43	63.99	64.56	618,524	-0.65(-0.99%)
Mar 31, 2017	64.06	65.44	64.06	65.20	773,318	+1.04(+1.62%)
Mar 30, 2017	64.08	64.37	63.86	64.16	708,018	-0.02(-0.03%)
Mar 29, 2017	64.61	64.72	64.13	64.18	570,128	-0.48(-0.74%)
Mar 28, 2017	64.65	65.08	64.43	64.66	464,194	+0.11(+0.17%)
Mar 27, 2017	63.26	64.65	63.17	64.55	653,059	+0.49(+0.76%)
Mar 24, 2017	65.43	65.52	63.96	64.06	663,824	-1.37(-2.10%)
Mar 23, 2017	65.04	65.60	64.80	65.44	607,352	+0.29(+0.45%)
Mar 22, 2017	65.07	65.34	64.50	65.15	311,999	+0.08(+0.13%)
Mar 21, 2017	65.86	66.30	65.00	65.06	599,162	-0.79(-1.21%)
Mar 20, 2017	66.17	66.31	65.71	65.86	287,056	-0.33(-0.49%)
Mar 17, 2017	66.10	66.45	65.92	66.18	647,848	+0.29(+0.44%)
Mar 16, 2017	66.15	66.30	65.63	65.89	371,234	-0.19(-0.28%)
Mar 15, 2017	65.62	66.30	65.47	66.08	375,810	+0.73(+1.12%)
Mar 14, 2017	65.06	65.61	64.87	65.35	361,941	-0.07(-0.11%)
Mar 13, 2017	65.47	65.79	65.00	65.43	334,277	+0.07(+0.11%)
Mar 10, 2017	65.59	65.65	65.15	65.35	271,740	+0.23(+0.36%)
Mar 09, 2017	65.74	65.91	64.92	65.12	408,392	-0.78(-1.18%)
Mar 08, 2017	65.46	66.32	65.23	65.89	558,028	+0.51(+0.79%)
Mar 07, 2017	65.27	65.97	65.08	65.38	639,746	-0.09(-0.14%)
Mar 06, 2017	65.73	66.17	65.30	65.47	612,231	-0.79(-1.19%)
Mar 03, 2017	65.96	66.40	65.69	66.26	355,712	+0.22(+0.33%)
Mar 02, 2017	66.86	66.87	66.00	66.04	310,477	-0.84(-1.26%)
Mar 01, 2017	66.87	67.22	66.36	66.89	588,243	+0.63(+0.95%)
Feb 28, 2017	66.31	66.58	65.79	66.26	644,423	-0.19(-0.28%)
Feb 27, 2017	66.39	67.31	66.16	66.45	574,273	+0.19(+0.28%)
Feb 24, 2017	65.62	66.45	65.59	66.26	335,087	-0.01(-0.01%)
Feb 23, 2017	67.15	67.16	66.03	66.27	759,986	-0.70(-1.04%)
Feb 22, 2017	66.72	67.28	66.63	66.97	402,525	+0.05(+0.07%)
Feb 21, 2017	66.45	66.95	66.33	66.92	620,164	+0.40(+0.60%)
Feb 17, 2017		66.52	66.52	66.52	0	-0.33(-0.49%)
Feb 16, 2017	66.58	66.90	66.19	66.85	511,459	+0.39(+0.59%)
Feb 15, 2017	66.36	66.79	65.95	66.45	451,529	+0.09(+0.14%)
Feb 14, 2017	66.62	66.78	65.86	66.36	540,380	-0.54(-0.81%)
Feb 13, 2017	67.09	67.36	66.49	66.90	562,276	-0.12(-0.18%)
Feb 10, 2017	66.21	67.68	66.17	67.02	666,273	+0.64(+0.97%)
Feb 09, 2017	67.10	67.29	66.32	66.38	767,596	-0.72(-1.07%)
Feb 08, 2017	69.30	69.60	64.77	67.10	1,742,159	+2.19(+3.38%)
Feb 07, 2017	67.21	68.20	64.62	64.91	1,849,328	-1.31(-1.97%)
Feb 06, 2017	66.34	66.44	65.78	66.21	1,240,837	-0.44(-0.66%)
Feb 03, 2017	66.22	66.73	65.92	66.65	582,450	+0.63(+0.96%)
Feb 02, 2017	65.41	66.34	65.08	66.02	697,753	+0.53(+0.81%)
Feb 01, 2017	64.72	65.58	64.27	65.48	381,520	+0.82(+1.27%)
Jan 31, 2017	64.73	64.89	63.50	64.66	787,336	-0.10(-0.16%)
Jan 30, 2017	65.33	65.62	63.90	64.77	544,823	-1.01(-1.53%)
Jan 27, 2017	66.11	66.51	65.68	65.77	386,828	-0.11(-0.17%)
Jan 26, 2017	66.43	66.52	65.21	65.89	352,457	-0.44(-0.66%)
Jan 25, 2017	66.10	66.50	65.66	66.32	527,389	+0.62(+0.94%)
Jan 24, 2017	64.65	66.07	64.49	65.71	817,057	+1.45(+2.26%)
Jan 23, 2017	64.48	64.77	63.87	64.25	434,192	-0.18(-0.28%)
Jan 20, 2017	64.11	65.37	64.00	64.43	731,264	+0.46(+0.71%)
Jan 19, 2017	64.59	65.67	63.37	63.97	506,626	-0.45(-0.69%)
Jan 18, 2017	64.93	65.40	64.26	64.42	413,339	-0.58(-0.89%)
Jan 17, 2017	65.20	65.56	64.70	65.00	320,808	-0.34(-0.51%)
Jan 13, 2017		65.34	65.34	65.34	0	+0.39(+0.60%)
Jan 12, 2017	64.82	65.06	64.10	64.94	253,552	+0.11(+0.17%)
Jan 11, 2017	64.39	65.17	64.05	64.83	553,054	+0.61(+0.94%)
Jan 10, 2017	64.75	64.92	63.97	64.23	432,520	-0.46(-0.71%)
Jan 09, 2017	64.78	65.06	64.38	64.68	221,071	-0.24(-0.37%)
Jan 06, 2017	64.75	65.33	63.97	64.92	420,316	+0.34(+0.52%)
Jan 05, 2017	64.30	64.79	63.77	64.59	494,699	-0.07(-0.10%)
Jan 04, 2017	64.46	65.05	64.10	64.65	564,873	+0.46(+0.71%)
Jan 03, 2017	63.53	64.53	63.13	64.20	814,885	+1.12(+1.77%)
Dec 30, 2016		63.08	63.08	63.08	0	+0.07(+0.10%)
Dec 29, 2016	63.13	63.47	62.58	63.01	523,685	-0.21(-0.34%)
Dec 28, 2016	64.25	64.64	63.08	63.23	455,370	-0.74(-1.15%)
Dec 27, 2016	63.24	64.26	63.21	63.96	659,053	+0.76(+1.20%)
Dec 23, 2016		63.21	63.21	63.21	0	+0.49(+0.79%)
Dec 22, 2016	63.38	63.81	62.61	62.71	688,916	-0.60(-0.94%)
Dec 21, 2016	63.33	64.15	62.98	63.31	789,932	+0.00(+0.00%)
Dec 20, 2016	62.47	63.48	62.02	63.31	718,831	+0.92(+1.48%)
Dec 19, 2016	62.43	62.83	62.17	62.39	296,148	-0.08(-0.13%)
Dec 16, 2016	62.54	62.67	61.90	62.47	566,653	-0.06(-0.09%)
Dec 15, 2016	62.24	63.42	61.89	62.53	526,900	+0.21(+0.34%)
Dec 14, 2016	63.96	64.23	62.18	62.31	436,562	-1.69(-2.64%)
Dec 13, 2016	64.58	64.95	63.02	64.00	527,236	-0.24(-0.38%)
Dec 12, 2016	65.43	66.68	64.23	64.24	1,005,383	-0.25(-0.39%)
Dec 09, 2016	63.44	64.56	63.10	64.50	906,809	+0.98(+1.54%)
Dec 08, 2016	63.14	63.54	62.39	63.52	1,036,602	+0.72(+1.14%)
Dec 07, 2016	61.46	62.80	61.46	62.80	671,298	+1.22(+1.98%)
Dec 06, 2016	60.18	61.65	60.04	61.58	936,234	+1.38(+2.29%)
Dec 05, 2016	60.22	60.91	59.91	60.20	611,214	+0.60(+1.00%)
Dec 02, 2016	59.73	59.98	59.10	59.60	471,148	-0.31(-0.51%)
Dec 01, 2016	61.05	61.47	59.67	59.91	618,979	-0.95(-1.56%)
Nov 30, 2016	61.74	62.15	60.18	60.86	1,345,940	-1.63(-2.61%)
Nov 29, 2016	61.69	62.58	61.46	62.49	1,190,851	+0.57(+0.92%)
Nov 28, 2016	62.87	63.00	61.88	61.92	728,820	-1.16(-1.83%)
Nov 25, 2016	62.99	63.31	62.74	63.08	344,027	+0.07(+0.10%)
Nov 23, 2016		63.01	63.01	63.01	0	-0.17(-0.27%)
Nov 22, 2016	62.90	63.30	62.67	63.18	657,764	+0.45(+0.71%)
Nov 21, 2016	62.62	63.40	62.59	62.73	544,676	+0.15(+0.24%)
Nov 18, 2016	62.78	63.06	62.44	62.58	971,482	-0.26(-0.42%)
Nov 17, 2016	63.04	63.77	62.83	62.85	606,408	-0.19(-0.30%)
Nov 16, 2016	63.26	63.68	62.89	63.03	381,953	-0.71(-1.11%)
Nov 15, 2016	64.27	65.34	63.26	63.74	667,001	-0.53(-0.83%)
Nov 14, 2016	64.53	64.98	63.81	64.27	670,257	-0.15(-0.23%)
Nov 11, 2016	64.91	65.34	64.38	64.42	607,756	-0.60(-0.93%)
Nov 10, 2016	64.48	66.24	64.48	65.03	856,023	+0.79(+1.23%)
Nov 09, 2016	62.89	64.91	62.63	64.23	663,002	+0.83(+1.31%)
Nov 08, 2016	62.82	63.78	62.52	63.41	573,416	+0.41(+0.65%)
Nov 07, 2016	63.82	64.20	62.70	63.00	775,520	+0.01(+0.01%)
Nov 04, 2016	62.81	63.86	62.57	62.99	672,541	+0.09(+0.15%)
Nov 03, 2016	63.72	64.30	62.81	62.90	709,755	-0.80(-1.26%)
Nov 02, 2016	63.20	64.09	63.15	63.70	937,920	+0.43(+0.68%)
Nov 01, 2016	62.37	63.45	62.02	63.27	1,375,108	+0.98(+1.57%)
Oct 31, 2016	62.78	63.22	62.27	62.29	805,883	-0.36(-0.58%)
Oct 28, 2016	62.79	64.20	62.37	62.65	1,114,254	-0.29(-0.46%)
Oct 27, 2016	61.40	62.99	60.37	62.94	1,522,496	+1.53(+2.48%)
Oct 26, 2016	66.14	69.19	60.94	61.42	1,558,959	-2.39(-3.75%)
Oct 25, 2016	64.90	65.09	63.40	63.81	617,242	-1.27(-1.94%)
Oct 24, 2016	65.45	65.58	64.85	65.07	543,427	-0.13(-0.20%)
Oct 21, 2016	64.46	65.36	63.89	65.20	320,936	+0.33(+0.52%)
Oct 20, 2016	65.10	65.57	64.85	64.87	289,872	-0.35(-0.54%)
Oct 19, 2016	65.04	65.30	64.51	65.22	445,537	+0.47(+0.73%)
Oct 18, 2016	64.92	65.14	64.39	64.75	535,958	+1.00(+1.56%)
Oct 17, 2016	63.98	64.13	63.46	63.75	525,958	-0.45(-0.70%)
Oct 14, 2016	64.96	65.26	64.17	64.20	499,957	-0.51(-0.79%)
Oct 13, 2016	65.24	65.24	64.47	64.71	792,320	-1.12(-1.70%)
Oct 12, 2016	65.22	66.02	64.99	65.83	390,879	+0.56(+0.86%)
Oct 11, 2016	66.50	66.64	64.86	65.27	386,938	-1.46(-2.19%)
Oct 10, 2016	66.92	67.52	66.35	66.73	262,751	+0.21(+0.32%)
Oct 07, 2016	68.23	68.23	65.63	66.51	924,208	-1.45(-2.14%)
Oct 06, 2016	67.49	68.43	67.46	67.97	512,394	+0.30(+0.44%)
Oct 05, 2016	67.04	67.81	66.45	67.67	543,286	+0.72(+1.07%)
Oct 04, 2016	67.82	68.18	66.88	66.95	441,774	-0.77(-1.14%)
Oct 03, 2016	68.45	68.45	67.61	67.72	285,683	-0.93(-1.36%)
Sep 30, 2016	68.63	69.04	68.25	68.65	306,132	+0.46(+0.67%)
Sep 29, 2016	69.15	69.85	68.10	68.20	527,868	-0.96(-1.39%)
Sep 28, 2016	68.45	69.31	68.04	69.16	496,002	+0.98(+1.43%)
Sep 27, 2016	67.98	68.27	67.30	68.18	361,124	+0.23(+0.34%)
Sep 26, 2016	67.81	68.10	67.32	67.95	578,612	+0.18(+0.26%)
Sep 23, 2016	67.74	67.93	67.22	67.77	551,107	-0.26(-0.38%)
Sep 22, 2016	67.32	68.28	67.27	68.03	793,890	+0.91(+1.36%)
Sep 21, 2016	67.35	67.76	66.49	67.12	549,294	+0.13(+0.19%)
Sep 20, 2016	67.84	67.96	66.82	66.99	503,239	-0.50(-0.74%)
Sep 19, 2016	67.96	68.08	67.35	67.49	285,656	+0.06(+0.08%)
Sep 16, 2016	67.60	67.98	67.14	67.44	437,269	-0.71(-1.04%)
Sep 15, 2016	66.96	68.37	66.96	68.14	764,198	+0.59(+0.87%)
Sep 14, 2016	68.85	68.98	67.38	67.56	833,400	-1.55(-2.25%)
Sep 13, 2016	69.35	69.82	68.20	69.11	600,949	-1.07(-1.52%)
Sep 12, 2016	69.37	70.56	69.32	70.18	549,497	+0.30(+0.43%)
Sep 09, 2016	72.11	72.11	69.74	69.88	559,020	-2.75(-3.79%)
Sep 08, 2016	73.17	73.60	72.48	72.64	337,490	-0.60(-0.83%)
Sep 07, 2016	72.96	73.48	72.40	73.24	407,187	+0.02(+0.03%)
Sep 06, 2016	73.31	74.11	72.55	73.22	399,638	-0.17(-0.23%)
Sep 02, 2016	72.73	73.39	73.39	73.39	265,084	+0.75(+1.04%)
Sep 01, 2016	72.41	72.64	71.63	72.64	466,836	-0.05(-0.06%)
Aug 31, 2016	72.89	72.97	71.90	72.68	406,034	-0.43(-0.59%)
Aug 30, 2016	73.44	74.03	72.91	73.11	363,358	-0.47(-0.64%)
Aug 29, 2016	72.91	73.71	72.90	73.58	413,738	+0.64(+0.88%)
Aug 26, 2016	73.35	73.51	72.75	72.94	489,081	-0.20(-0.28%)
Aug 25, 2016	72.45	73.69	72.45	73.15	634,565	+0.59(+0.81%)
Aug 24, 2016	73.24	73.73	72.32	72.56	684,224	-0.75(-1.03%)
Aug 23, 2016	73.99	74.94	72.57	73.31	1,109,953	-0.18(-0.24%)
Aug 22, 2016	72.02	73.71	71.84	73.49	1,097,388	+1.41(+1.96%)
Aug 19, 2016	68.55	72.20	68.55	72.08	1,894,818	+3.52(+5.13%)
Aug 18, 2016	67.81	68.62	67.76	68.56	465,536	+0.57(+0.83%)
Aug 17, 2016	68.61	68.79	67.65	67.99	619,767	-0.86(-1.25%)
Aug 16, 2016	70.07	70.07	68.85	68.86	465,342	-1.17(-1.67%)
Aug 15, 2016	69.67	70.28	69.53	70.03	438,145	+0.41(+0.59%)
Aug 12, 2016	70.30	70.50	69.32	69.62	391,708	-0.76(-1.08%)
Aug 11, 2016	69.81	70.71	69.81	70.38	403,295	+0.48(+0.69%)
Aug 10, 2016	71.06	71.06	69.55	69.90	746,518	-1.06(-1.49%)
Aug 09, 2016	71.32	72.06	70.85	70.96	504,773	-0.44(-0.61%)
Aug 08, 2016	70.32	71.61	70.19	71.39	986,326	+1.00(+1.42%)
Aug 05, 2016	70.16	70.47	69.94	70.39	404,640	+0.44(+0.62%)
Aug 04, 2016	70.17	70.71	69.81	69.95	392,857	-0.28(-0.40%)
Aug 03, 2016	69.41	71.20	68.98	70.23	822,482	+0.89(+1.28%)
Aug 02, 2016	70.26	70.85	68.41	69.34	943,354	-1.27(-1.80%)
Aug 01, 2016	72.10	72.64	70.25	70.61	1,393,422	+1.12(+1.62%)
Jul 29, 2016	69.85	69.85	67.79	69.49	1,198,689	-0.56(-0.80%)
Jul 28, 2016	69.24	70.14	69.24	70.05	452,908	+0.59(+0.86%)
Jul 27, 2016	69.94	70.18	69.01	69.45	688,136	-0.43(-0.61%)
Jul 26, 2016	70.34	70.67	69.38	69.88	505,277	-0.32(-0.46%)
Jul 25, 2016	70.92	71.00	69.99	70.20	306,494	-0.85(-1.20%)
Jul 22, 2016	70.62	71.36	70.19	71.06	245,979	+0.45(+0.63%)
Jul 21, 2016	71.40	72.12	70.03	70.61	449,046	-0.77(-1.08%)
Jul 20, 2016	69.79	71.86	69.48	71.38	701,744	+1.65(+2.37%)
Jul 19, 2016	70.02	70.11	69.28	69.73	483,624	-0.38(-0.54%)
Jul 18, 2016	70.97	71.01	70.09	70.11	415,850	-0.73(-1.04%)
Jul 15, 2016	70.83	71.14	70.45	70.84	311,019	+0.24(+0.34%)
Jul 14, 2016	70.56	70.94	70.44	70.60	344,463	+0.41(+0.58%)
Jul 13, 2016	70.02	70.34	69.70	70.19	355,275	+0.36(+0.52%)
Jul 12, 2016	69.22	70.12	68.91	69.83	558,924	+1.20(+1.74%)
Jul 11, 2016	69.15	69.15	68.43	68.64	463,604	-0.25(-0.36%)
Jul 08, 2016	68.66	69.68	68.04	68.89	392,745	+0.84(+1.24%)
Jul 07, 2016	67.50	68.53	67.50	68.04	337,325	+0.46(+0.69%)
Jul 06, 2016	67.62	67.73	66.94	67.58	369,103	-0.26(-0.38%)
Jul 05, 2016	69.00	69.00	67.19	67.84	426,372	-1.50(-2.17%)
Jul 01, 2016	67.94	69.34	69.34	69.34	589,250	+1.39(+2.05%)
Jun 30, 2016	67.32	67.97	66.80	67.95	672,578	+0.65(+0.97%)
Jun 29, 2016	67.01	67.49	66.43	67.30	400,660	+1.12(+1.70%)
Jun 28, 2016	67.03	67.42	65.63	66.18	498,756	-0.35(-0.53%)
Jun 27, 2016	68.05	68.05	66.01	66.53	575,158	-2.30(-3.34%)
Jun 24, 2016	69.84	70.73	68.39	68.83	1,159,458	-3.33(-4.62%)
Jun 23, 2016	71.68	72.42	71.64	72.16	317,428	+1.26(+1.78%)
Jun 22, 2016	71.08	71.22	70.78	70.90	430,811	-0.09(-0.13%)
Jun 21, 2016	70.84	71.12	70.44	70.99	264,485	+0.42(+0.59%)
Jun 20, 2016	70.78	71.70	70.53	70.57	491,650	+0.59(+0.85%)
Jun 17, 2016	70.44	70.74	69.43	69.98	637,371	-0.33(-0.48%)
Jun 16, 2016	70.14	70.54	69.33	70.31	285,981	-0.09(-0.13%)
Jun 15, 2016	70.25	71.28	70.25	70.41	436,092	+0.30(+0.42%)
Jun 14, 2016	70.76	71.01	70.04	70.11	596,605	-0.90(-1.27%)
Jun 13, 2016	71.95	72.38	70.99	71.01	486,377	-1.36(-1.87%)
Jun 10, 2016	71.56	72.56	71.07	72.37	556,872	+0.41(+0.57%)
Jun 09, 2016	72.39	72.53	71.86	71.96	568,169	-0.89(-1.22%)
Jun 08, 2016	73.76	74.05	72.73	72.85	962,241	-0.88(-1.20%)
Jun 07, 2016	73.58	73.88	73.36	73.73	827,658	+0.40(+0.54%)
Jun 06, 2016	73.48	73.93	73.28	73.33	341,147	+0.10(+0.14%)
Jun 03, 2016	73.01	73.51	72.29	73.23	460,851	-0.09(-0.13%)
Jun 02, 2016	72.53	73.41	72.43	73.32	349,009	+0.45(+0.61%)