American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	70.90	72.58	70.74	72.55	2,273,506	+1.88(+2.66%)
Jun 29, 2016	71.05	71.42	70.43	70.67	1,799,208	+0.17(+0.24%)
Jun 28, 2016	70.68	70.88	69.33	70.50	1,927,552	+0.35(+0.50%)
Jun 27, 2016	68.85	70.40	68.70	70.15	2,279,662	+1.53(+2.23%)
Jun 24, 2016	66.69	69.44	66.69	68.62	3,032,156	+0.85(+1.25%)
Jun 23, 2016	67.39	67.77	67.03	67.77	1,073,947	+0.58(+0.87%)
Jun 22, 2016	67.18	67.39	66.81	67.18	1,058,648	+0.09(+0.14%)
Jun 21, 2016	66.79	67.43	66.41	67.09	1,457,039	+0.47(+0.71%)
Jun 20, 2016	67.18	67.18	65.89	66.62	2,329,000	-0.49(-0.73%)
Jun 17, 2016	67.42	67.64	66.53	67.11	2,373,347	-0.44(-0.65%)
Jun 16, 2016	66.82	67.61	66.82	67.54	1,316,329	+0.75(+1.12%)
Jun 15, 2016	67.18	67.41	66.23	66.80	1,104,479	-0.18(-0.27%)
Jun 14, 2016	66.38	66.99	66.10	66.98	1,384,749	+0.31(+0.46%)
Jun 13, 2016	66.62	67.05	66.51	66.67	1,160,244	+0.14(+0.21%)
Jun 10, 2016	66.19	66.76	66.12	66.53	978,346	+0.03(+0.04%)
Jun 09, 2016	65.66	66.58	65.40	66.51	975,897	+0.65(+0.99%)
Jun 08, 2016	65.13	65.89	64.98	65.85	927,362	+0.64(+0.97%)
Jun 07, 2016	64.98	65.56	64.88	65.22	942,527	+0.12(+0.18%)
Jun 06, 2016	65.28	65.53	64.82	65.10	1,210,125	-0.54(-0.82%)
Jun 03, 2016	65.11	65.89	65.09	65.64	1,185,088	+1.08(+1.68%)
Jun 02, 2016	64.59	64.59	63.69	64.56	1,126,125	-0.03(-0.05%)
Jun 01, 2016	63.58	64.59	63.48	64.59	1,216,861	+0.98(+1.54%)
May 31, 2016	63.67	64.03	63.39	63.61	2,044,586	-0.02(-0.03%)
May 27, 2016	63.50	63.63	63.63	63.63	1,114,532	+0.12(+0.19%)
May 26, 2016	63.04	63.61	62.67	63.51	1,338,334	+0.60(+0.96%)
May 25, 2016	63.61	63.99	62.74	62.91	1,502,250	-0.60(-0.95%)
May 24, 2016	63.06	63.56	62.69	63.51	1,435,325	+0.71(+1.13%)
May 23, 2016	63.21	63.42	62.75	62.80	1,026,591	-0.22(-0.35%)
May 20, 2016	63.18	63.42	62.63	63.02	4,068,336	+0.01(+0.01%)
May 19, 2016	62.31	63.02	61.94	63.01	1,058,111	+0.65(+1.05%)
May 18, 2016	62.59	63.52	61.75	62.36	1,701,753	-0.59(-0.94%)
May 17, 2016	64.43	64.56	62.52	62.95	1,711,134	-1.61(-2.49%)
May 16, 2016	63.86	64.60	63.74	64.56	1,004,124	+0.42(+0.66%)
May 13, 2016	64.08	64.41	63.69	64.14	831,344	-0.20(-0.31%)
May 12, 2016	63.99	64.47	63.67	64.33	1,274,760	+0.36(+0.56%)
May 11, 2016	64.04	64.15	63.42	63.97	1,135,926	+0.01(+0.01%)
May 10, 2016	63.88	64.10	63.59	63.97	1,090,084	+0.19(+0.30%)
May 09, 2016	63.69	63.95	63.48	63.78	1,486,982	+0.23(+0.36%)
May 06, 2016	62.82	63.61	62.28	63.54	1,845,176	+0.70(+1.12%)
May 05, 2016	63.43	64.28	62.55	62.84	1,838,844	-0.75(-1.18%)
May 04, 2016	63.04	63.97	62.58	63.59	1,649,543	+0.44(+0.70%)
May 03, 2016	63.41	63.71	62.81	63.15	1,607,301	-0.22(-0.35%)
May 02, 2016	62.44	63.44	62.06	63.37	1,848,050	+1.22(+1.97%)
Apr 29, 2016	61.57	62.25	61.07	62.15	1,684,983	+0.32(+0.51%)
Apr 28, 2016	61.20	62.06	61.08	61.83	1,119,255	+0.19(+0.30%)
Apr 27, 2016	61.18	61.81	60.75	61.64	1,336,673	+0.65(+1.06%)
Apr 26, 2016	60.55	61.29	60.49	60.99	1,499,371	+0.52(+0.86%)
Apr 25, 2016	59.96	60.47	59.59	60.47	1,894,945	+1.33(+2.25%)
Apr 22, 2016	58.42	59.31	58.42	59.14	1,784,864	+0.84(+1.44%)
Apr 21, 2016	60.29	60.29	58.16	58.30	3,096,931	-2.24(-3.70%)
Apr 20, 2016	61.76	61.84	60.50	60.54	1,371,176	-1.13(-1.83%)
Apr 19, 2016	61.24	61.68	60.89	61.67	1,026,608	+0.43(+0.70%)
Apr 18, 2016	60.84	61.26	60.40	61.24	1,101,011	+0.38(+0.62%)
Apr 15, 2016	60.05	61.01	60.05	60.87	1,684,013	+0.70(+1.16%)
Apr 14, 2016	59.94	60.23	59.83	60.17	977,883	+0.04(+0.07%)
Apr 13, 2016	60.45	60.45	59.47	60.12	1,019,818	+0.00(+0.00%)
Apr 12, 2016	59.88	60.17	59.50	60.12	1,019,393	+0.25(+0.41%)
Apr 11, 2016	60.38	60.49	59.81	59.88	1,081,066	-0.24(-0.40%)
Apr 08, 2016	59.58	60.32	59.58	60.12	1,263,213	+0.50(+0.83%)
Apr 07, 2016	59.28	59.94	59.13	59.62	1,948,285	+0.26(+0.43%)
Apr 06, 2016	58.94	59.37	58.65	59.36	1,615,363	+0.38(+0.65%)
Apr 05, 2016	59.42	59.64	58.93	58.98	1,938,357	-0.49(-0.82%)
Apr 04, 2016	59.36	59.65	58.89	59.47	1,442,214	+0.10(+0.17%)
Apr 01, 2016	58.80	59.53	58.76	59.36	1,538,463	+0.49(+0.83%)
Mar 31, 2016	58.72	59.28	58.48	58.88	1,643,918	+0.27(+0.47%)
Mar 30, 2016	58.64	58.86	58.21	58.60	1,171,033	-0.09(-0.16%)
Mar 29, 2016	57.37	58.81	57.37	58.70	1,789,944	+1.35(+2.35%)
Mar 28, 2016	57.65	58.24	57.25	57.35	1,414,606	-0.42(-0.72%)
Mar 24, 2016	57.81	57.77	57.77	57.77	1,844,986	+0.07(+0.12%)
Mar 23, 2016	57.93	58.00	57.50	57.70	1,215,842	-0.05(-0.09%)
Mar 22, 2016	57.70	57.99	57.54	57.75	1,981,671	+0.05(+0.09%)
Mar 21, 2016	58.09	58.38	57.61	57.70	2,518,368	-0.39(-0.68%)
Mar 18, 2016	59.78	59.81	58.08	58.09	3,838,634	-1.67(-2.80%)
Mar 17, 2016	58.84	59.88	58.59	59.77	2,330,130	+0.91(+1.55%)
Mar 16, 2016	58.42	58.94	57.70	58.85	1,807,335	+0.26(+0.45%)
Mar 15, 2016	57.81	58.91	57.81	58.59	1,675,035	+0.50(+0.87%)
Mar 14, 2016	58.05	58.38	57.77	58.08	1,755,308	-0.09(-0.16%)
Mar 11, 2016	58.72	58.93	57.95	58.18	2,371,598	-0.10(-0.18%)
Mar 10, 2016	58.68	58.92	57.97	58.28	2,004,162	-0.39(-0.67%)
Mar 09, 2016	58.31	58.92	58.15	58.67	1,750,902	+0.27(+0.47%)
Mar 08, 2016	57.52	58.62	57.31	58.40	2,754,315	+0.88(+1.53%)
Mar 07, 2016	57.85	57.95	57.25	57.52	2,518,913	-0.45(-0.78%)
Mar 04, 2016	57.70	58.00	56.91	57.97	3,869,403	-0.03(-0.04%)
Mar 03, 2016	58.57	58.62	57.58	58.00	39,298,676	-0.73(-1.25%)
Mar 02, 2016	58.30	58.96	57.28	58.73	15,893,016	+2.96(+5.30%)
Mar 01, 2016	55.61	56.24	55.46	55.78	1,309,571	+0.41(+0.74%)
Feb 29, 2016	55.27	56.40	55.22	55.37	1,670,747	+0.01(+0.02%)
Feb 26, 2016	57.79	57.79	55.23	55.36	2,852,899	-2.77(-4.76%)
Feb 25, 2016	57.74	58.50	57.34	58.13	1,581,659	+1.16(+2.04%)
Feb 24, 2016	57.02	57.19	56.43	56.96	1,380,194	+0.02(+0.03%)
Feb 23, 2016	56.47	57.11	56.47	56.95	1,013,783	+0.34(+0.60%)
Feb 22, 2016	56.55	56.74	56.25	56.60	783,122	+0.43(+0.76%)
Feb 19, 2016	55.89	56.69	55.78	56.18	1,166,142	-0.03(-0.06%)
Feb 18, 2016	55.30	56.65	55.22	56.21	1,930,829	+0.94(+1.70%)
Feb 17, 2016	55.96	55.96	55.01	55.27	2,150,766	-0.38(-0.68%)
Feb 16, 2016	56.02	56.02	54.35	55.65	2,001,006	+0.06(+0.11%)
Feb 12, 2016	56.44	55.59	55.59	55.59	1,743,365	-0.85(-1.51%)
Feb 11, 2016	56.71	57.01	55.90	56.44	2,222,353	-0.51(-0.90%)
Feb 10, 2016	56.37	57.01	56.09	56.95	1,822,938	+0.82(+1.46%)
Feb 09, 2016	54.79	56.38	54.79	56.13	2,051,763	+1.22(+2.22%)
Feb 08, 2016	54.43	54.95	54.02	54.91	1,177,386	+0.49(+0.89%)
Feb 05, 2016	54.33	54.64	53.95	54.43	1,529,435	-0.18(-0.33%)
Feb 04, 2016	55.78	55.81	54.42	54.61	2,299,624	-1.38(-2.46%)
Feb 03, 2016	55.94	56.47	55.66	55.98	1,370,674	+0.44(+0.80%)
Feb 02, 2016	55.34	55.68	54.56	55.54	1,214,166	+0.28(+0.51%)
Feb 01, 2016	54.97	55.77	54.97	55.26	1,521,171	+0.10(+0.18%)
Jan 29, 2016	54.39	55.26	54.05	55.16	1,637,700	+1.24(+2.30%)
Jan 28, 2016	53.32	54.32	53.08	53.92	1,023,345	+0.86(+1.62%)
Jan 27, 2016	52.98	53.46	52.65	53.06	1,029,655	+0.08(+0.14%)
Jan 26, 2016	52.46	53.12	52.27	52.98	1,176,705	+0.77(+1.48%)
Jan 25, 2016	53.33	53.49	52.10	52.21	1,242,764	-0.85(-1.60%)
Jan 22, 2016	51.62	53.49	51.29	53.06	1,497,810	+1.86(+3.63%)
Jan 21, 2016	51.57	51.74	51.01	51.20	1,501,152	-0.31(-0.61%)
Jan 20, 2016	51.84	52.09	50.48	51.51	2,218,390	-0.33(-0.64%)
Jan 19, 2016	51.50	52.14	51.38	51.84	1,279,488	+0.45(+0.88%)
Jan 15, 2016	51.38	51.39	51.39	51.39	1,139,519	-0.34(-0.66%)
Jan 14, 2016	51.01	52.04	50.98	51.73	1,114,071	+0.67(+1.31%)
Jan 13, 2016	51.42	51.58	50.87	51.06	921,093	-0.08(-0.17%)
Jan 12, 2016	51.33	51.42	50.35	51.15	1,077,315	-0.05(-0.10%)
Jan 11, 2016	51.05	51.46	50.80	51.20	860,422	+0.49(+0.97%)
Jan 08, 2016	50.67	51.22	50.58	50.70	811,903	+0.20(+0.39%)
Jan 07, 2016	50.28	50.73	50.05	50.51	1,196,449	-0.38(-0.75%)
Jan 06, 2016	50.70	51.26	50.53	50.89	970,486	-0.22(-0.43%)
Jan 05, 2016	51.28	51.38	50.46	51.11	1,550,739	-0.14(-0.28%)
Jan 04, 2016	50.71	51.49	50.71	51.26	1,786,866	+0.48(+0.95%)
Dec 31, 2015	51.31	50.77	50.77	50.77	633,720	-0.59(-1.16%)
Dec 30, 2015	51.70	51.79	51.26	51.37	560,871	-0.13(-0.25%)
Dec 29, 2015	51.62	52.00	51.47	51.49	852,929	-0.01(-0.02%)
Dec 28, 2015	50.75	51.54	50.73	51.50	1,069,513	+0.66(+1.30%)
Dec 24, 2015	50.49	50.84	50.84	50.84	451,076	+0.22(+0.44%)
Dec 23, 2015	50.34	50.77	50.27	50.62	920,546	+0.46(+0.91%)
Dec 22, 2015	49.78	50.24	49.26	50.16	1,200,745	+0.65(+1.30%)
Dec 21, 2015	50.65	50.66	49.34	49.51	1,335,970	-1.09(-2.15%)
Dec 18, 2015	50.28	50.94	49.49	50.60	2,634,825	+0.22(+0.44%)
Dec 17, 2015	49.98	50.80	49.81	50.38	2,219,612	+0.42(+0.85%)
Dec 16, 2015	48.89	50.07	48.89	49.96	1,406,846	+1.36(+2.80%)
Dec 15, 2015	48.21	48.84	48.21	48.60	1,326,514	+0.40(+0.83%)
Dec 14, 2015	48.18	48.55	48.00	48.20	1,378,550	+0.00(+0.00%)
Dec 11, 2015	48.21	48.58	47.93	48.20	884,720	-0.04(-0.09%)
Dec 10, 2015	49.30	49.34	48.12	48.24	1,228,420	-0.97(-1.97%)
Dec 09, 2015	49.25	49.93	49.17	49.21	1,080,215	-0.46(-0.92%)
Dec 08, 2015	49.31	49.88	49.18	49.67	1,133,216	+0.04(+0.09%)
Dec 07, 2015	49.07	49.63	48.94	49.63	921,513	+0.33(+0.67%)
Dec 04, 2015	48.81	49.32	48.79	49.29	827,307	+0.51(+1.05%)
Dec 03, 2015	48.63	48.83	48.40	48.78	809,980	+0.22(+0.45%)
Dec 02, 2015	48.98	49.17	48.40	48.56	776,552	-0.61(-1.24%)
Dec 01, 2015	49.06	49.66	48.76	49.17	1,109,068	+0.09(+0.19%)
Nov 30, 2015	49.26	49.63	48.86	49.08	1,699,445	-0.25(-0.50%)
Nov 27, 2015	48.57	49.33	48.55	49.33	655,497	+0.88(+1.81%)
Nov 25, 2015	48.42	48.45	48.45	48.45	726,806	+0.12(+0.25%)
Nov 24, 2015	48.57	48.74	48.01	48.33	1,256,469	-0.50(-1.03%)
Nov 23, 2015	48.86	49.17	48.72	48.83	733,109	+0.06(+0.12%)
Nov 20, 2015	48.70	49.20	48.61	48.78	537,479	+0.11(+0.23%)
Nov 19, 2015	48.50	48.85	48.45	48.66	611,540	+0.18(+0.37%)
Nov 18, 2015	47.70	48.54	47.59	48.49	682,361	+0.86(+1.80%)
Nov 17, 2015	48.23	48.37	47.58	47.63	758,469	-0.66(-1.37%)
Nov 16, 2015	47.59	48.31	47.39	48.29	553,776	+0.70(+1.46%)
Nov 13, 2015	47.90	48.29	47.53	47.59	529,515	-0.39(-0.81%)
Nov 12, 2015	48.22	48.89	47.87	47.99	563,668	-0.36(-0.74%)
Nov 11, 2015	48.15	48.58	48.04	48.34	654,308	+0.22(+0.46%)
Nov 10, 2015	47.35	48.14	47.24	48.12	749,364	+0.71(+1.51%)
Nov 09, 2015	47.02	47.49	46.87	47.41	1,068,323	+0.30(+0.63%)
Nov 06, 2015	49.23	49.47	46.84	47.11	1,358,227	-2.34(-4.73%)
Nov 05, 2015	49.32	49.61	48.67	49.45	1,136,873	+0.47(+0.95%)
Nov 04, 2015	48.75	48.98	48.45	48.98	1,274,330	+0.21(+0.43%)
Nov 03, 2015	48.35	48.79	48.08	48.77	1,183,894	+0.35(+0.73%)
Nov 02, 2015	48.64	48.92	48.12	48.41	825,685	-0.04(-0.09%)
Oct 30, 2015	48.31	48.90	48.16	48.46	872,689	+0.24(+0.49%)
Oct 29, 2015	48.46	48.77	47.59	48.22	1,213,841	-0.55(-1.13%)
Oct 28, 2015	48.96	49.33	48.19	48.77	851,222	-0.17(-0.35%)
Oct 27, 2015	49.07	49.24	48.81	48.94	819,754	-0.23(-0.46%)
Oct 26, 2015	48.78	49.22	48.59	49.17	583,448	+0.48(+0.99%)
Oct 23, 2015	49.38	49.43	48.53	48.68	982,357	-0.70(-1.42%)
Oct 22, 2015	49.06	49.60	49.06	49.38	1,234,829	+0.44(+0.90%)
Oct 21, 2015	49.71	49.90	48.89	48.95	1,409,288	-0.56(-1.13%)
Oct 20, 2015	49.66	50.01	49.49	49.50	970,690	-0.30(-0.59%)
Oct 19, 2015	49.30	49.82	49.25	49.80	1,294,897	+0.48(+0.98%)
Oct 16, 2015	49.21	49.53	48.93	49.32	1,126,496	+0.14(+0.29%)
Oct 15, 2015	47.54	49.17	47.33	49.17	1,372,942	+0.90(+1.87%)
Oct 14, 2015	48.72	49.12	48.13	48.27	1,428,570	-0.46(-0.95%)
Oct 13, 2015	48.43	48.80	48.30	48.73	1,210,344	+0.20(+0.42%)
Oct 12, 2015	48.10	48.80	48.01	48.53	758,288	+0.49(+1.02%)
Oct 09, 2015	48.00	48.25	47.74	48.04	1,141,282	+0.03(+0.05%)
Oct 08, 2015	46.77	48.02	46.58	48.02	1,353,654	+1.26(+2.69%)
Oct 07, 2015	47.09	47.19	46.62	46.76	921,624	-0.23(-0.49%)
Oct 06, 2015	47.37	47.42	46.93	46.99	740,546	-0.38(-0.80%)
Oct 05, 2015	47.04	47.49	46.93	47.37	1,397,225	+0.37(+0.79%)
Oct 02, 2015	46.74	47.03	46.19	46.99	1,411,048	+0.30(+0.65%)
Oct 01, 2015	46.48	46.72	46.14	46.69	1,095,945	+0.16(+0.34%)
Sep 30, 2015	46.08	46.55	45.94	46.53	1,313,391	+0.75(+1.64%)
Sep 29, 2015	45.51	45.85	45.34	45.78	1,035,692	+0.08(+0.18%)
Sep 28, 2015	46.34	46.45	45.61	45.69	1,140,370	-0.68(-1.46%)
Sep 25, 2015	46.04	46.99	45.94	46.37	1,826,401	+0.44(+0.96%)
Sep 24, 2015	45.31	46.19	45.26	45.93	939,279	+0.40(+0.87%)
Sep 23, 2015	45.21	45.74	45.14	45.53	1,076,057	+0.27(+0.60%)
Sep 22, 2015	45.03	45.37	44.94	45.26	930,872	-0.08(-0.19%)
Sep 21, 2015	45.28	45.68	45.23	45.35	827,868	+0.15(+0.34%)
Sep 18, 2015	44.73	45.57	44.60	45.19	1,184,429	+0.15(+0.34%)
Sep 17, 2015	44.58	45.42	44.56	45.04	1,078,972	+0.41(+0.91%)
Sep 16, 2015	44.34	44.73	44.32	44.64	673,384	+0.30(+0.69%)
Sep 15, 2015	44.23	44.44	44.00	44.33	553,320	+0.20(+0.46%)
Sep 14, 2015	43.93	44.29	43.83	44.13	1,145,167	+0.24(+0.54%)
Sep 11, 2015	42.99	43.91	42.86	43.89	784,680	+0.72(+1.66%)
Sep 10, 2015	43.35	43.65	43.04	43.18	1,177,564	-0.08(-0.20%)
Sep 09, 2015	43.91	43.94	43.20	43.26	1,164,062	-0.41(-0.93%)
Sep 08, 2015	43.57	43.96	43.43	43.67	1,052,667	+0.49(+1.13%)
Sep 04, 2015	43.65	43.18	43.18	43.18	1,432,594	-0.93(-2.11%)
Sep 03, 2015	43.47	44.28	43.45	44.10	1,487,191	+0.68(+1.56%)
Sep 02, 2015	43.57	43.72	42.98	43.43	1,259,767	+0.30(+0.69%)
Sep 01, 2015	43.72	43.87	42.93	43.13	1,060,150	-0.74(-1.69%)
Aug 31, 2015	44.55	44.55	43.60	43.88	979,796	-0.90(-2.02%)
Aug 28, 2015	44.79	45.00	44.39	44.78	1,352,656	-0.11(-0.24%)
Aug 27, 2015	44.49	44.92	44.10	44.89	1,203,590	+0.84(+1.92%)
Aug 26, 2015	43.83	44.17	42.69	44.05	1,714,219	+0.67(+1.54%)
Aug 25, 2015	44.55	44.81	43.38	43.38	2,110,048	-0.49(-1.12%)
Aug 24, 2015	44.11	44.76	42.37	43.87	2,279,658	-1.77(-3.87%)
Aug 21, 2015	45.27	45.99	45.78	45.63	1,226,676	-0.14(-0.31%)
Aug 20, 2015	45.97	46.34	45.53	45.78	1,218,551	-0.52(-1.11%)
Aug 19, 2015	45.91	46.35	45.74	46.29	660,052	+0.14(+0.31%)
Aug 18, 2015	46.04	46.28	45.69	46.15	698,836	-0.04(-0.09%)
Aug 17, 2015	45.95	46.30	45.84	46.19	826,206	+0.33(+0.72%)
Aug 14, 2015	45.59	45.88	45.48	45.86	752,753	+0.09(+0.20%)
Aug 13, 2015	45.31	46.00	45.25	45.77	1,132,081	+0.37(+0.82%)
Aug 12, 2015	44.55	45.48	44.43	45.40	1,106,545	+0.52(+1.17%)
Aug 11, 2015	44.25	44.88	44.04	44.87	993,956	+0.73(+1.65%)
Aug 10, 2015	44.19	44.52	44.01	44.15	626,258	-0.04(-0.10%)
Aug 07, 2015	43.63	44.39	43.40	44.19	816,440	+0.46(+1.04%)
Aug 06, 2015	43.01	43.80	42.73	43.73	1,203,639	+0.43(+0.99%)
Aug 05, 2015	43.24	43.72	43.09	43.30	794,616	+0.31(+0.72%)
Aug 04, 2015	43.70	43.76	42.94	42.99	719,651	-0.71(-1.63%)
Aug 03, 2015	43.57	44.00	43.50	43.71	815,841	+0.14(+0.33%)
Jul 31, 2015	43.60	44.01	43.33	43.56	624,332	+0.27(+0.62%)
Jul 30, 2015	43.28	43.61	43.17	43.29	640,388	-0.10(-0.23%)
Jul 29, 2015	43.11	43.42	42.92	43.39	617,558	+0.19(+0.45%)
Jul 28, 2015	43.23	43.42	42.87	43.20	890,201	-0.11(-0.25%)
Jul 27, 2015	42.71	43.40	42.61	43.31	946,923	+0.56(+1.32%)
Jul 24, 2015	42.35	42.83	42.32	42.75	719,000	+0.42(+0.99%)
Jul 23, 2015	42.89	43.08	42.16	42.33	766,676	-0.59(-1.37%)
Jul 22, 2015	42.49	43.08	42.49	42.92	656,142	+0.32(+0.75%)
Jul 21, 2015	43.04	43.14	42.49	42.60	706,190	-0.50(-1.17%)
Jul 20, 2015	43.06	43.30	42.80	43.10	736,089	+0.04(+0.10%)
Jul 17, 2015	43.50	43.56	43.06	43.06	828,616	-0.39(-0.91%)
Jul 16, 2015	43.17	43.59	42.97	43.45	667,941	+0.44(+1.03%)
Jul 15, 2015	42.98	43.03	42.73	43.01	712,502	+0.05(+0.12%)
Jul 14, 2015	42.99	43.17	42.77	42.96	846,873	+0.17(+0.39%)
Jul 13, 2015	42.86	43.07	42.56	42.79	709,662	+0.17(+0.39%)
Jul 10, 2015	42.20	42.85	41.97	42.62	994,208	+0.51(+1.22%)
Jul 09, 2015	43.16	43.17	41.97	42.11	1,712,900	-0.84(-1.95%)
Jul 08, 2015	42.72	43.03	42.44	42.95	1,099,447	+0.08(+0.20%)
Jul 07, 2015	42.17	43.00	42.15	42.87	1,401,314	+0.73(+1.73%)
Jul 06, 2015	41.78	42.14	41.69	42.14	1,862,118	+0.30(+0.72%)
Jul 02, 2015	41.57	41.83	41.83	41.83	832,583	+0.57(+1.38%)