American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	64.38	64.74	64.10	64.32	2,022,078	-0.02(-0.03%)
May 27, 2016	64.21	64.34	64.34	64.34	1,102,262	+0.12(+0.19%)
May 26, 2016	63.74	64.32	63.37	64.22	1,323,601	+0.61(+0.96%)
May 25, 2016	64.32	64.70	63.44	63.61	1,485,712	-0.61(-0.95%)
May 24, 2016	63.76	64.27	63.38	64.22	1,419,523	+0.72(+1.13%)
May 23, 2016	63.91	64.13	63.44	63.50	1,015,290	-0.23(-0.35%)
May 20, 2016	63.89	64.12	63.33	63.72	4,023,549	+0.01(+0.01%)
May 19, 2016	63.00	63.72	62.63	63.71	1,046,462	+0.66(+1.05%)
May 18, 2016	63.29	64.23	62.44	63.05	1,683,019	-0.60(-0.94%)
May 17, 2016	65.15	65.28	63.22	63.65	1,692,296	-1.62(-2.49%)
May 16, 2016	64.57	65.32	64.45	65.28	993,069	+0.43(+0.66%)
May 13, 2016	64.79	65.13	64.40	64.85	822,192	-0.20(-0.31%)
May 12, 2016	64.70	65.18	64.38	65.05	1,260,726	+0.36(+0.56%)
May 11, 2016	64.76	64.86	64.12	64.69	1,123,420	+0.01(+0.01%)
May 10, 2016	64.59	64.82	64.30	64.68	1,078,083	+0.19(+0.30%)
May 09, 2016	64.40	64.66	64.18	64.49	1,470,612	+0.23(+0.36%)
May 06, 2016	63.52	64.32	62.98	64.25	1,824,863	+0.71(+1.12%)
May 05, 2016	64.14	65.00	63.24	63.54	1,818,600	-0.76(-1.18%)
May 04, 2016	63.74	64.68	63.28	64.30	1,631,384	+0.45(+0.70%)
May 03, 2016	64.12	64.42	63.51	63.85	1,589,607	-0.22(-0.35%)
May 02, 2016	63.13	64.14	62.75	64.08	1,827,705	+1.24(+1.97%)
Apr 29, 2016	62.25	62.94	61.75	62.84	1,666,433	+0.32(+0.51%)
Apr 28, 2016	61.88	62.75	61.76	62.52	1,106,933	+0.19(+0.30%)
Apr 27, 2016	61.86	62.50	61.42	62.33	1,321,958	+0.66(+1.06%)
Apr 26, 2016	61.22	61.97	61.16	61.67	1,482,865	+0.53(+0.86%)
Apr 25, 2016	60.63	61.15	60.25	61.15	1,874,084	+1.35(+2.25%)
Apr 22, 2016	59.07	59.97	59.07	59.80	1,765,215	+0.85(+1.44%)
Apr 21, 2016	60.96	60.97	58.81	58.95	3,062,837	-2.26(-3.70%)
Apr 20, 2016	62.44	62.53	61.18	61.22	1,356,081	-1.14(-1.83%)
Apr 19, 2016	61.92	62.36	61.57	62.36	1,015,306	+0.43(+0.70%)
Apr 18, 2016	61.52	61.94	61.07	61.92	1,088,890	+0.38(+0.62%)
Apr 15, 2016	60.72	61.69	60.72	61.54	1,665,475	+0.71(+1.16%)
Apr 14, 2016	60.60	60.90	60.50	60.84	967,118	+0.04(+0.07%)
Apr 13, 2016	61.12	61.12	60.13	60.79	1,008,591	+0.00(+0.00%)
Apr 12, 2016	60.54	60.84	60.16	60.79	1,008,171	+0.25(+0.41%)
Apr 11, 2016	61.05	61.16	60.47	60.54	1,069,165	-0.24(-0.40%)
Apr 08, 2016	60.24	60.99	60.24	60.78	1,249,306	+0.50(+0.83%)
Apr 07, 2016	59.94	60.61	59.79	60.28	1,926,837	+0.26(+0.43%)
Apr 06, 2016	59.59	60.03	59.30	60.02	1,597,580	+0.39(+0.65%)
Apr 05, 2016	60.08	60.30	59.58	59.64	1,917,018	-0.49(-0.82%)
Apr 04, 2016	60.02	60.31	59.55	60.13	1,426,337	+0.10(+0.17%)
Apr 01, 2016	59.45	60.19	59.41	60.02	1,521,527	+0.49(+0.83%)
Mar 31, 2016	59.38	59.94	59.13	59.53	1,625,820	+0.28(+0.47%)
Mar 30, 2016	59.29	59.52	58.86	59.26	1,158,141	-0.10(-0.16%)
Mar 29, 2016	58.01	59.46	58.01	59.35	1,770,239	+1.36(+2.35%)
Mar 28, 2016	58.29	58.88	57.88	57.99	1,399,033	-0.42(-0.72%)
Mar 24, 2016	58.45	58.41	58.41	58.41	1,824,675	+0.07(+0.12%)
Mar 23, 2016	58.57	58.64	58.14	58.34	1,202,457	-0.05(-0.09%)
Mar 22, 2016	58.34	58.64	58.18	58.39	1,959,855	+0.05(+0.09%)
Mar 21, 2016	58.74	59.03	58.25	58.34	2,490,644	-0.40(-0.68%)
Mar 18, 2016	60.45	60.47	58.73	58.74	3,796,376	-1.69(-2.80%)
Mar 17, 2016	59.50	60.54	59.25	60.43	2,304,478	+0.92(+1.55%)
Mar 16, 2016	59.07	59.59	58.34	59.51	1,787,438	+0.27(+0.45%)
Mar 15, 2016	58.45	59.56	58.45	59.24	1,656,595	+0.51(+0.87%)
Mar 14, 2016	58.69	59.03	58.42	58.73	1,735,984	-0.09(-0.16%)
Mar 11, 2016	59.38	59.58	58.59	58.82	2,345,490	-0.10(-0.18%)
Mar 10, 2016	59.33	59.58	58.62	58.93	1,982,099	-0.40(-0.67%)
Mar 09, 2016	58.96	59.58	58.80	59.32	1,731,627	+0.28(+0.47%)
Mar 08, 2016	58.16	59.27	57.95	59.05	2,723,994	+0.89(+1.53%)
Mar 07, 2016	58.50	58.59	57.88	58.16	2,491,183	-0.46(-0.78%)
Mar 04, 2016	58.34	58.64	57.55	58.62	3,826,805	-0.03(-0.04%)
Mar 03, 2016	59.22	59.27	58.22	58.64	38,866,044	-0.74(-1.25%)
Mar 02, 2016	58.94	59.62	57.92	59.39	15,718,053	+2.99(+5.30%)
Mar 01, 2016	56.22	56.86	56.07	56.40	1,295,154	+0.41(+0.74%)
Feb 29, 2016	55.89	57.03	55.84	55.98	1,652,354	+0.01(+0.02%)
Feb 26, 2016	58.44	58.44	55.84	55.97	2,821,493	-2.80(-4.76%)
Feb 25, 2016	58.38	59.15	57.98	58.77	1,564,247	+1.17(+2.04%)
Feb 24, 2016	57.66	57.82	57.06	57.60	1,365,000	+0.02(+0.03%)
Feb 23, 2016	57.10	57.74	57.10	57.58	1,002,623	+0.35(+0.60%)
Feb 22, 2016	57.18	57.37	56.88	57.23	774,501	+0.43(+0.76%)
Feb 19, 2016	56.51	57.32	56.41	56.80	1,153,305	-0.03(-0.06%)
Feb 18, 2016	55.91	57.28	55.84	56.84	1,909,573	+0.95(+1.70%)
Feb 17, 2016	56.58	56.58	55.62	55.89	2,127,089	-0.38(-0.68%)
Feb 16, 2016	56.65	56.65	54.95	56.27	1,978,977	+0.06(+0.11%)
Feb 12, 2016	57.07	56.21	56.21	56.21	1,724,172	-0.86(-1.51%)
Feb 11, 2016	57.34	57.65	56.53	57.07	2,197,888	-0.52(-0.90%)
Feb 10, 2016	57.00	57.64	56.72	57.59	1,802,870	+0.83(+1.46%)
Feb 09, 2016	55.40	57.01	55.40	56.76	2,029,175	+1.24(+2.22%)
Feb 08, 2016	55.03	55.56	54.62	55.52	1,164,425	+0.49(+0.89%)
Feb 05, 2016	54.94	55.25	54.55	55.03	1,512,597	-0.18(-0.33%)
Feb 04, 2016	56.41	56.43	55.02	55.21	2,274,308	-1.39(-2.46%)
Feb 03, 2016	56.56	57.10	56.28	56.60	1,355,585	+0.45(+0.80%)
Feb 02, 2016	55.96	56.30	55.17	56.16	1,200,799	+0.28(+0.51%)
Feb 01, 2016	55.58	56.39	55.58	55.87	1,504,425	+0.10(+0.18%)
Jan 29, 2016	55.00	55.88	54.65	55.77	1,619,671	+1.25(+2.30%)
Jan 28, 2016	53.91	54.93	53.67	54.52	1,012,079	+0.87(+1.62%)
Jan 27, 2016	53.57	54.05	53.24	53.65	1,018,320	+0.08(+0.14%)
Jan 26, 2016	53.05	53.71	52.85	53.57	1,163,751	+0.78(+1.48%)
Jan 25, 2016	53.92	54.09	52.68	52.79	1,229,083	-0.86(-1.60%)
Jan 22, 2016	52.20	54.09	51.86	53.65	1,481,321	+1.88(+3.63%)
Jan 21, 2016	52.15	52.32	51.58	51.77	1,484,626	-0.32(-0.61%)
Jan 20, 2016	52.42	52.67	51.05	52.08	2,193,969	-0.34(-0.64%)
Jan 19, 2016	52.08	52.72	51.95	52.42	1,265,402	+0.46(+0.88%)
Jan 15, 2016	51.95	51.96	51.96	51.96	1,126,974	-0.34(-0.66%)
Jan 14, 2016	51.58	52.62	51.54	52.31	1,101,806	+0.68(+1.31%)
Jan 13, 2016	51.99	52.15	51.43	51.63	910,953	-0.09(-0.17%)
Jan 12, 2016	51.90	51.99	50.91	51.72	1,065,455	-0.05(-0.10%)
Jan 11, 2016	51.62	52.03	51.36	51.77	850,950	+0.50(+0.97%)
Jan 08, 2016	51.23	51.79	51.14	51.27	802,964	+0.20(+0.39%)
Jan 07, 2016	50.84	51.29	50.61	51.07	1,183,277	-0.39(-0.75%)
Jan 06, 2016	51.26	51.83	51.09	51.46	959,802	-0.22(-0.43%)
Jan 05, 2016	51.85	51.95	51.02	51.68	1,533,667	-0.15(-0.28%)
Jan 04, 2016	51.28	52.06	51.28	51.83	1,767,195	+0.49(+0.95%)
Dec 31, 2015	51.88	51.34	51.34	51.34	626,743	-0.60(-1.16%)
Dec 30, 2015	52.27	52.37	51.83	51.94	554,696	-0.13(-0.25%)
Dec 29, 2015	52.20	52.58	52.04	52.07	843,539	-0.01(-0.02%)
Dec 28, 2015	51.31	52.11	51.29	52.08	1,057,739	+0.67(+1.30%)
Dec 24, 2015	51.05	51.41	51.41	51.41	446,111	+0.22(+0.44%)
Dec 23, 2015	50.90	51.34	50.83	51.18	910,412	+0.46(+0.91%)
Dec 22, 2015	50.33	50.80	49.81	50.72	1,187,527	+0.65(+1.30%)
Dec 21, 2015	51.22	51.23	49.89	50.07	1,321,262	-1.10(-2.15%)
Dec 18, 2015	50.84	51.51	50.04	51.17	2,605,819	+0.22(+0.44%)
Dec 17, 2015	50.54	51.36	50.37	50.94	2,195,177	+0.43(+0.85%)
Dec 16, 2015	49.43	50.62	49.43	50.51	1,391,359	+1.37(+2.80%)
Dec 15, 2015	48.75	49.39	48.75	49.14	1,311,910	+0.40(+0.83%)
Dec 14, 2015	48.72	49.09	48.54	48.73	1,363,373	+0.00(+0.00%)
Dec 11, 2015	48.75	49.12	48.46	48.73	874,980	-0.04(-0.09%)
Dec 10, 2015	49.85	49.89	48.66	48.78	1,214,896	-0.98(-1.97%)
Dec 09, 2015	49.80	50.48	49.71	49.76	1,068,323	-0.46(-0.92%)
Dec 08, 2015	49.86	50.44	49.73	50.22	1,120,740	+0.04(+0.09%)
Dec 07, 2015	49.62	50.19	49.48	50.18	911,368	+0.34(+0.67%)
Dec 04, 2015	49.35	49.87	49.34	49.84	818,200	+0.52(+1.05%)
Dec 03, 2015	49.17	49.37	48.94	49.33	801,063	+0.22(+0.45%)
Dec 02, 2015	49.52	49.72	48.94	49.10	768,003	-0.62(-1.24%)
Dec 01, 2015	49.60	50.21	49.30	49.72	1,096,859	+0.09(+0.19%)
Nov 30, 2015	49.81	50.18	49.40	49.63	1,680,736	-0.25(-0.50%)
Nov 27, 2015	49.11	49.88	49.09	49.88	648,280	+0.88(+1.81%)
Nov 25, 2015	48.96	48.99	48.99	48.99	718,805	+0.12(+0.25%)
Nov 24, 2015	49.11	49.28	48.55	48.87	1,242,637	-0.51(-1.03%)
Nov 23, 2015	49.40	49.72	49.27	49.38	725,039	+0.06(+0.12%)
Nov 20, 2015	49.24	49.75	49.16	49.32	531,562	+0.11(+0.23%)
Nov 19, 2015	49.04	49.40	48.99	49.21	604,808	+0.18(+0.37%)
Nov 18, 2015	48.24	49.08	48.12	49.03	674,849	+0.87(+1.80%)
Nov 17, 2015	48.77	48.91	48.11	48.16	750,119	-0.67(-1.37%)
Nov 16, 2015	48.12	48.85	47.92	48.83	547,679	+0.70(+1.46%)
Nov 13, 2015	48.43	48.83	48.06	48.12	523,686	-0.40(-0.81%)
Nov 12, 2015	48.76	49.44	48.41	48.52	557,463	-0.36(-0.74%)
Nov 11, 2015	48.68	49.12	48.57	48.88	647,105	+0.22(+0.46%)
Nov 10, 2015	47.87	48.68	47.76	48.66	741,114	+0.72(+1.51%)
Nov 09, 2015	47.54	48.02	47.39	47.93	1,056,562	+0.30(+0.63%)
Nov 06, 2015	49.77	50.02	47.36	47.63	1,343,274	-2.36(-4.73%)
Nov 05, 2015	49.87	50.16	49.22	50.00	1,124,358	+0.47(+0.95%)
Nov 04, 2015	49.29	49.52	48.99	49.52	1,260,301	+0.21(+0.43%)
Nov 03, 2015	48.88	49.34	48.62	49.31	1,170,860	+0.36(+0.73%)
Nov 02, 2015	49.18	49.46	48.65	48.95	816,595	-0.04(-0.09%)
Oct 30, 2015	48.85	49.45	48.70	48.99	863,081	+0.24(+0.49%)
Oct 29, 2015	49.00	49.31	48.12	48.76	1,200,478	-0.56(-1.13%)
Oct 28, 2015	49.51	49.88	48.72	49.31	841,851	-0.17(-0.35%)
Oct 27, 2015	49.62	49.79	49.35	49.48	810,730	-0.23(-0.46%)
Oct 26, 2015	49.33	49.77	49.13	49.71	577,025	+0.49(+0.99%)
Oct 23, 2015	49.93	49.98	49.07	49.23	971,543	-0.71(-1.42%)
Oct 22, 2015	49.61	50.15	49.61	49.93	1,221,235	+0.44(+0.90%)
Oct 21, 2015	50.26	50.46	49.44	49.49	1,393,773	-0.56(-1.13%)
Oct 20, 2015	50.21	50.57	50.04	50.05	960,004	-0.30(-0.59%)
Oct 19, 2015	49.85	50.37	49.80	50.35	1,280,641	+0.49(+0.98%)
Oct 16, 2015	49.76	50.08	49.48	49.87	1,114,095	+0.15(+0.29%)
Oct 15, 2015	48.07	49.72	47.86	49.72	1,357,828	+0.91(+1.87%)
Oct 14, 2015	49.26	49.67	48.66	48.81	1,412,843	-0.47(-0.95%)
Oct 13, 2015	48.97	49.35	48.84	49.28	1,197,019	+0.20(+0.42%)
Oct 12, 2015	48.64	49.35	48.54	49.07	749,940	+0.50(+1.02%)
Oct 09, 2015	48.53	48.79	48.27	48.58	1,128,718	+0.03(+0.05%)
Oct 08, 2015	47.30	48.55	47.10	48.55	1,338,752	+1.27(+2.69%)
Oct 07, 2015	47.61	47.71	47.14	47.28	911,478	-0.23(-0.49%)
Oct 06, 2015	47.90	47.95	47.46	47.51	732,393	-0.38(-0.80%)
Oct 05, 2015	47.57	48.02	47.45	47.89	1,381,843	+0.38(+0.79%)
Oct 02, 2015	47.26	47.55	46.71	47.52	1,395,514	+0.31(+0.65%)
Oct 01, 2015	47.00	47.24	46.65	47.21	1,083,880	+0.16(+0.34%)
Sep 30, 2015	46.59	47.06	46.45	47.05	1,298,932	+0.76(+1.64%)
Sep 29, 2015	46.01	46.36	45.84	46.29	1,024,290	+0.09(+0.18%)
Sep 28, 2015	46.86	46.97	46.12	46.20	1,127,816	-0.68(-1.46%)
Sep 25, 2015	46.55	47.52	46.45	46.89	1,806,294	+0.44(+0.96%)
Sep 24, 2015	45.82	46.71	45.77	46.44	928,939	+0.40(+0.87%)
Sep 23, 2015	45.71	46.24	45.64	46.04	1,064,211	+0.27(+0.60%)
Sep 22, 2015	45.53	45.88	45.44	45.77	920,624	-0.09(-0.19%)
Sep 21, 2015	45.78	46.18	45.73	45.85	818,754	+0.15(+0.34%)
Sep 18, 2015	45.23	46.08	45.10	45.70	1,171,390	+0.15(+0.34%)
Sep 17, 2015	45.07	45.93	45.06	45.54	1,067,094	+0.41(+0.91%)
Sep 16, 2015	44.84	45.23	44.82	45.13	665,971	+0.31(+0.69%)
Sep 15, 2015	44.72	44.94	44.49	44.83	547,229	+0.20(+0.46%)
Sep 14, 2015	44.42	44.78	44.31	44.62	1,132,560	+0.24(+0.54%)
Sep 11, 2015	43.47	44.40	43.34	44.38	776,042	+0.73(+1.66%)
Sep 10, 2015	43.84	44.13	43.52	43.66	1,164,601	-0.09(-0.20%)
Sep 09, 2015	44.40	44.42	43.68	43.74	1,151,247	-0.41(-0.93%)
Sep 08, 2015	44.06	44.45	43.91	44.15	1,041,079	+0.50(+1.13%)
Sep 04, 2015	44.13	43.66	43.66	43.66	1,416,822	-0.94(-2.11%)
Sep 03, 2015	43.96	44.78	43.94	44.60	1,470,819	+0.68(+1.56%)
Sep 02, 2015	44.06	44.20	43.46	43.91	1,245,899	+0.30(+0.69%)
Sep 01, 2015	44.21	44.36	43.41	43.61	1,048,479	-0.75(-1.69%)
Aug 31, 2015	45.05	45.05	44.08	44.37	969,009	-0.91(-2.02%)
Aug 28, 2015	45.29	45.50	44.89	45.28	1,337,765	-0.11(-0.24%)
Aug 27, 2015	44.99	45.42	44.60	45.39	1,190,340	+0.85(+1.92%)
Aug 26, 2015	44.31	44.66	43.17	44.54	1,695,347	+0.67(+1.54%)
Aug 25, 2015	45.05	45.30	43.86	43.86	2,086,819	-0.50(-1.12%)
Aug 24, 2015	44.60	45.25	42.84	44.36	2,254,561	-1.79(-3.87%)
Aug 21, 2015	45.77	46.50	46.29	46.14	1,213,172	-0.15(-0.31%)
Aug 20, 2015	46.48	46.85	46.04	46.29	1,205,136	-0.52(-1.11%)
Aug 19, 2015	46.42	46.87	46.25	46.81	652,786	+0.15(+0.31%)
Aug 18, 2015	46.55	46.80	46.19	46.66	691,143	-0.04(-0.09%)
Aug 17, 2015	46.47	46.82	46.35	46.71	817,110	+0.33(+0.72%)
Aug 14, 2015	46.10	46.39	45.99	46.37	744,466	+0.09(+0.20%)
Aug 13, 2015	45.82	46.51	45.75	46.28	1,119,619	+0.38(+0.82%)
Aug 12, 2015	45.05	45.99	44.93	45.90	1,094,363	+0.53(+1.17%)
Aug 11, 2015	44.74	45.38	44.53	45.37	983,014	+0.73(+1.65%)
Aug 10, 2015	44.68	45.01	44.50	44.64	619,364	-0.04(-0.10%)
Aug 07, 2015	44.12	44.89	43.88	44.68	807,452	+0.46(+1.04%)
Aug 06, 2015	43.49	44.29	43.20	44.22	1,190,388	+0.44(+0.99%)
Aug 05, 2015	43.72	44.21	43.57	43.78	785,868	+0.31(+0.72%)
Aug 04, 2015	44.18	44.25	43.42	43.47	711,728	-0.72(-1.63%)
Aug 03, 2015	44.06	44.49	43.98	44.19	806,859	+0.14(+0.33%)
Jul 31, 2015	44.09	44.50	43.81	44.05	617,459	+0.27(+0.62%)
Jul 30, 2015	43.76	44.10	43.65	43.78	633,338	-0.10(-0.23%)
Jul 29, 2015	43.59	43.90	43.40	43.88	610,759	+0.20(+0.45%)
Jul 28, 2015	43.71	43.90	43.34	43.68	880,401	-0.11(-0.25%)
Jul 27, 2015	43.18	43.89	43.08	43.79	936,499	+0.57(+1.32%)
Jul 24, 2015	42.82	43.31	42.79	43.22	711,085	+0.42(+0.99%)
Jul 23, 2015	43.37	43.56	42.63	42.80	758,236	-0.59(-1.37%)
Jul 22, 2015	42.96	43.56	42.96	43.39	648,919	+0.32(+0.75%)
Jul 21, 2015	43.52	43.62	42.96	43.07	698,416	-0.51(-1.17%)
Jul 20, 2015	43.54	43.78	43.28	43.58	727,986	+0.04(+0.10%)
Jul 17, 2015	43.99	44.05	43.54	43.54	819,494	-0.40(-0.91%)
Jul 16, 2015	43.65	44.07	43.45	43.94	660,587	+0.45(+1.03%)
Jul 15, 2015	43.46	43.51	43.21	43.49	704,659	+0.05(+0.12%)
Jul 14, 2015	43.47	43.65	43.25	43.44	837,550	+0.17(+0.39%)
Jul 13, 2015	43.33	43.55	43.03	43.27	701,849	+0.17(+0.39%)
Jul 10, 2015	42.67	43.33	42.44	43.10	983,263	+0.52(+1.22%)
Jul 09, 2015	43.64	43.65	42.44	42.58	1,694,043	-0.85(-1.95%)
Jul 08, 2015	43.19	43.51	42.91	43.43	1,087,343	+0.08(+0.20%)
Jul 07, 2015	42.64	43.48	42.62	43.34	1,385,887	+0.74(+1.73%)
Jul 06, 2015	42.24	42.60	42.16	42.60	1,841,619	+0.31(+0.72%)
Jul 02, 2015	42.04	42.30	42.30	42.30	823,417	+0.58(+1.38%)
Jul 01, 2015	41.38	41.81	41.17	41.72	957,646	+0.46(+1.11%)
Jun 30, 2015	41.78	41.93	41.04	41.26	1,621,563	-0.25(-0.61%)
Jun 29, 2015	41.81	42.20	41.49	41.52	921,781	-0.65(-1.55%)
Jun 26, 2015	41.92	42.20	41.71	42.17	795,443	+0.28(+0.67%)
Jun 25, 2015	42.33	42.17	41.82	41.89	792,175	-0.28(-0.66%)
Jun 24, 2015	42.27	42.49	42.06	42.17	941,545	-0.27(-0.64%)
Jun 23, 2015	42.78	42.85	42.21	42.44	1,188,400	-0.22(-0.52%)
Jun 22, 2015	42.88	43.10	42.45	42.66	1,193,036	-0.03(-0.06%)
Jun 19, 2015	43.16	43.18	42.68	42.69	1,600,373	-0.12(-0.28%)
Jun 18, 2015	42.12	42.95	42.05	42.81	1,403,969	+0.75(+1.78%)
Jun 17, 2015	41.95	42.35	41.84	42.06	1,478,658	+0.19(+0.45%)
Jun 16, 2015	42.06	42.38	41.71	41.88	2,016,284	-0.31(-0.74%)
Jun 15, 2015	42.78	42.91	41.92	42.19	1,555,335	-0.66(-1.54%)
Jun 12, 2015	43.06	43.06	42.78	42.85	762,844	-0.36(-0.84%)
Jun 11, 2015	43.16	43.36	42.95	43.22	1,167,604	+0.14(+0.34%)
Jun 10, 2015	43.33	43.62	43.05	43.07	1,250,005	-0.20(-0.47%)
Jun 09, 2015	43.39	43.78	43.17	43.28	1,172,787	-0.07(-0.16%)
Jun 08, 2015	43.43	43.64	43.18	43.34	1,201,403	+0.25(+0.57%)
Jun 05, 2015	43.40	43.89	42.90	43.10	985,488	-0.79(-1.80%)
Jun 04, 2015	43.73	44.05	43.70	43.89	971,337	+0.03(+0.08%)
Jun 03, 2015	44.37	44.49	43.67	43.85	968,562	-0.51(-1.15%)
Jun 02, 2015	44.65	44.79	44.12	44.36	965,172	-0.48(-1.08%)