AMETEK Solidstate Controls (NY: AME )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	47.91	48.18	47.56	47.82	1,351,726	-0.01(-0.02%)
May 27, 2016	47.91	47.83	47.83	47.83	645,300	+0.03(+0.06%)
May 26, 2016	47.86	48.14	47.68	47.80	726,148	-0.13(-0.27%)
May 25, 2016	47.99	48.14	47.72	47.93	1,111,657	+0.20(+0.42%)
May 24, 2016	47.77	48.00	47.60	47.73	2,711,753	+0.20(+0.42%)
May 23, 2016	47.53	47.80	47.18	47.53	1,007,421	+0.00(+0.00%)
May 20, 2016	47.37	47.71	47.12	47.53	1,121,100	+0.50(+1.06%)
May 19, 2016	47.15	47.28	46.62	47.03	1,625,348	-0.48(-1.01%)
May 18, 2016	47.04	47.69	46.74	47.51	1,936,146	+0.43(+0.91%)
May 17, 2016	46.83	47.44	46.69	47.08	1,955,752	+0.11(+0.23%)
May 16, 2016	46.24	47.12	46.19	46.97	1,899,990	+0.65(+1.40%)
May 13, 2016	46.79	47.06	46.03	46.32	1,489,979	-0.67(-1.43%)
May 12, 2016	47.01	47.31	46.55	46.99	1,191,449	+0.08(+0.17%)
May 11, 2016	46.95	47.25	46.75	46.91	2,413,958	-0.11(-0.23%)
May 10, 2016	46.46	47.13	46.25	47.02	1,701,966	+0.71(+1.53%)
May 09, 2016	46.74	46.80	46.05	46.31	1,370,929	-0.43(-0.92%)
May 06, 2016	46.57	46.82	46.00	46.74	1,232,856	+0.10(+0.21%)
May 05, 2016	46.97	47.33	46.59	46.64	1,380,331	-0.32(-0.68%)
May 04, 2016	47.39	47.53	46.79	46.96	1,941,311	-0.77(-1.61%)
May 03, 2016	48.19	48.38	47.56	47.73	1,458,372	-0.73(-1.51%)
May 02, 2016	48.11	48.72	48.11	48.46	1,504,057	+0.37(+0.77%)
Apr 29, 2016	47.84	48.77	47.72	48.09	3,258,352	-0.01(-0.02%)
Apr 28, 2016	48.70	48.98	47.21	48.10	8,458,812	-4.24(-8.10%)
Apr 27, 2016	51.60	52.60	51.56	52.34	1,668,455	+0.74(+1.43%)
Apr 26, 2016	51.17	51.65	50.89	51.60	1,238,127	+0.56(+1.10%)
Apr 25, 2016	50.99	51.16	50.74	51.04	951,665	-0.10(-0.20%)
Apr 22, 2016	50.85	51.23	50.75	51.14	1,015,344	+0.18(+0.35%)
Apr 21, 2016	50.85	51.03	50.70	50.96	970,431	+0.01(+0.02%)
Apr 20, 2016	50.72	51.19	50.62	50.95	1,260,997	-0.04(-0.08%)
Apr 19, 2016	50.71	51.10	50.52	50.99	1,367,364	+0.51(+1.01%)
Apr 18, 2016	50.25	50.58	50.19	50.48	807,569	-0.05(-0.10%)
Apr 15, 2016	50.69	50.82	50.45	50.53	918,714	-0.15(-0.30%)
Apr 14, 2016	51.00	51.08	50.60	50.68	1,101,664	-0.20(-0.39%)
Apr 13, 2016	50.39	50.92	50.09	50.88	1,121,658	+0.86(+1.72%)
Apr 12, 2016	49.49	50.18	49.30	50.02	878,376	+0.53(+1.07%)
Apr 11, 2016	49.68	49.95	49.19	49.49	1,225,581	-0.04(-0.08%)
Apr 08, 2016	49.47	49.73	49.27	49.53	1,124,264	+0.50(+1.02%)
Apr 07, 2016	48.56	49.29	48.51	49.03	1,606,347	+0.08(+0.16%)
Apr 06, 2016	48.85	48.98	48.38	48.95	760,101	+0.11(+0.23%)
Apr 05, 2016	49.00	49.32	48.71	48.84	785,702	-0.48(-0.97%)
Apr 04, 2016	50.17	50.17	49.18	49.32	1,294,869	-0.79(-1.58%)
Apr 01, 2016	49.82	50.16	49.20	50.11	838,166	+0.13(+0.26%)
Mar 31, 2016	50.16	50.29	49.60	49.98	1,240,425	-0.34(-0.68%)
Mar 30, 2016	50.14	50.65	50.06	50.32	1,870,804	+0.59(+1.19%)
Mar 29, 2016	49.04	49.77	48.70	49.73	1,189,658	+0.47(+0.95%)
Mar 28, 2016	49.04	49.34	48.81	49.26	904,810	+0.19(+0.39%)
Mar 24, 2016	49.09	49.07	49.07	49.07	858,800	-0.28(-0.57%)
Mar 23, 2016	49.77	49.87	49.20	49.35	714,287	-0.42(-0.84%)
Mar 22, 2016	49.93	50.04	49.55	49.77	918,062	-0.13(-0.26%)
Mar 21, 2016	50.15	50.29	49.57	49.90	800,031	-0.26(-0.52%)
Mar 18, 2016	49.88	50.28	49.74	50.16	2,341,618	+0.25(+0.50%)
Mar 17, 2016	48.84	50.08	48.82	49.91	2,123,931	+1.13(+2.32%)
Mar 16, 2016	48.21	48.98	48.06	48.78	1,630,487	+0.28(+0.58%)
Mar 15, 2016	48.06	48.52	47.79	48.50	1,488,441	-0.02(-0.04%)
Mar 14, 2016	48.01	48.69	46.81	48.52	1,892,886	+0.45(+0.94%)
Mar 11, 2016	47.89	48.10	47.54	48.07	1,345,695	+0.67(+1.41%)
Mar 10, 2016	47.66	47.79	46.82	47.40	1,456,543	-0.25(-0.52%)
Mar 09, 2016	47.85	47.99	47.54	47.65	933,288	-0.08(-0.17%)
Mar 08, 2016	47.81	48.13	47.60	47.73	1,577,337	-0.43(-0.89%)
Mar 07, 2016	47.94	48.34	47.90	48.16	834,736	+0.03(+0.06%)
Mar 04, 2016	48.15	48.56	47.90	48.13	1,005,430	-0.09(-0.19%)
Mar 03, 2016	47.98	48.24	47.50	48.22	927,231	+0.36(+0.75%)
Mar 02, 2016	47.84	47.97	47.49	47.86	1,155,195	-0.05(-0.10%)
Mar 01, 2016	46.69	48.08	46.55	47.91	1,713,558	+1.50(+3.23%)
Feb 29, 2016	46.86	47.05	46.40	46.41	1,362,563	-0.26(-0.56%)
Feb 26, 2016	46.61	47.00	46.17	46.67	1,070,520	+0.28(+0.60%)
Feb 25, 2016	45.59	46.41	45.23	46.39	1,178,239	+1.01(+2.23%)
Feb 24, 2016	44.94	45.51	44.64	45.38	2,032,079	-0.16(-0.35%)
Feb 23, 2016	46.09	46.25	45.25	45.54	2,424,693	-0.59(-1.28%)
Feb 22, 2016	46.41	46.92	46.05	46.13	1,359,280	+0.00(+0.00%)
Feb 19, 2016	45.81	46.17	45.34	46.13	1,588,931	+0.27(+0.59%)
Feb 18, 2016	46.02	46.06	45.55	45.86	1,300,768	-0.15(-0.33%)
Feb 17, 2016	46.16	46.34	45.86	46.01	1,908,525	+0.03(+0.07%)
Feb 16, 2016	46.32	46.33	45.25	45.98	2,380,974	+0.35(+0.77%)
Feb 12, 2016	45.71	45.63	45.63	45.63	1,722,300	+0.60(+1.33%)
Feb 11, 2016	44.64	45.41	44.28	45.03	1,993,999	-0.59(-1.29%)
Feb 10, 2016	45.61	46.17	45.23	45.62	2,294,057	-0.13(-0.28%)
Feb 09, 2016	44.37	46.09	44.04	45.75	1,952,269	+1.00(+2.23%)
Feb 08, 2016	44.33	44.93	44.04	44.75	2,958,364	-0.58(-1.28%)
Feb 05, 2016	43.94	45.90	42.82	45.33	3,453,913	-1.31(-2.81%)
Feb 04, 2016	45.85	47.16	44.92	46.64	1,878,844	+0.79(+1.72%)
Feb 03, 2016	45.98	46.20	44.69	45.85	2,261,260	+0.33(+0.72%)
Feb 02, 2016	46.09	46.19	45.36	45.52	2,498,074	-1.16(-2.49%)
Feb 01, 2016	46.58	46.91	45.97	46.68	3,142,666	-0.37(-0.79%)
Jan 29, 2016	46.49	47.13	46.15	47.05	2,863,742	+0.87(+1.88%)
Jan 28, 2016	46.77	46.88	45.92	46.18	1,607,726	-0.13(-0.28%)
Jan 27, 2016	46.53	47.14	46.04	46.31	1,589,743	-0.31(-0.66%)
Jan 26, 2016	46.24	46.72	46.10	46.62	1,815,198	+0.72(+1.57%)
Jan 25, 2016	46.79	46.93	45.90	45.90	1,290,913	-1.01(-2.15%)
Jan 22, 2016	47.25	47.54	46.57	46.91	1,381,137	+0.58(+1.25%)
Jan 21, 2016	46.52	46.97	45.81	46.33	1,869,330	-0.23(-0.49%)
Jan 20, 2016	46.41	47.01	45.09	46.56	1,910,769	-0.86(-1.81%)
Jan 19, 2016	48.46	48.47	46.97	47.42	1,202,693	-0.47(-0.98%)
Jan 15, 2016	46.94	47.89	47.89	47.89	1,822,900	-0.10(-0.21%)
Jan 14, 2016	47.48	48.43	46.77	47.99	1,510,580	+0.60(+1.27%)
Jan 13, 2016	48.77	48.93	47.34	47.39	1,325,182	-1.08(-2.23%)
Jan 12, 2016	48.72	48.77	47.88	48.47	1,711,877	+0.27(+0.56%)
Jan 11, 2016	49.15	49.52	47.80	48.20	2,482,990	-0.87(-1.77%)
Jan 08, 2016	50.29	50.60	48.98	49.07	1,708,521	-0.91(-1.82%)
Jan 07, 2016	50.39	50.44	49.38	49.98	2,498,653	-1.21(-2.36%)
Jan 06, 2016	51.58	51.91	50.98	51.19	1,973,654	-1.19(-2.27%)
Jan 05, 2016	52.65	52.87	52.05	52.38	1,277,082	-0.27(-0.51%)
Jan 04, 2016	52.86	52.93	52.28	52.65	1,942,336	-0.94(-1.75%)
Dec 31, 2015	53.91	53.59	53.59	53.59	708,700	-0.59(-1.09%)
Dec 30, 2015	54.47	54.60	54.14	54.18	600,145	-0.37(-0.68%)
Dec 29, 2015	54.42	54.70	54.01	54.55	529,107	+0.61(+1.13%)
Dec 28, 2015	54.17	54.26	53.65	53.94	707,320	-0.35(-0.64%)
Dec 24, 2015	53.96	54.29	54.29	54.29	386,900	+0.12(+0.22%)
Dec 23, 2015	53.78	54.51	53.59	54.17	1,461,601	+0.75(+1.40%)
Dec 22, 2015	53.35	53.56	53.04	53.42	2,324,009	+0.34(+0.64%)
Dec 21, 2015	53.35	53.56	52.81	53.08	1,265,102	+0.13(+0.25%)
Dec 18, 2015	53.29	53.60	52.92	52.95	3,289,855	-0.60(-1.12%)
Dec 17, 2015	54.38	54.58	53.42	53.55	1,931,266	-0.80(-1.47%)
Dec 16, 2015	53.83	54.55	53.39	54.35	2,042,272	+1.02(+1.91%)
Dec 15, 2015	53.89	53.96	53.25	53.33	2,063,485	-0.09(-0.17%)
Dec 14, 2015	52.99	53.45	52.91	53.42	2,154,644	+0.51(+0.96%)
Dec 11, 2015	53.51	53.60	52.85	52.91	1,681,335	-1.17(-2.16%)
Dec 10, 2015	53.93	54.43	53.85	54.08	2,388,938	+0.08(+0.15%)
Dec 09, 2015	53.47	54.84	53.47	54.00	1,828,502	+0.17(+0.32%)
Dec 08, 2015	54.62	54.74	53.81	53.83	1,256,118	-1.28(-2.32%)
Dec 07, 2015	54.97	55.22	54.68	55.11	1,008,231	-0.20(-0.36%)
Dec 04, 2015	54.78	55.52	54.60	55.31	1,754,492	+0.60(+1.10%)
Dec 03, 2015	55.82	56.00	54.27	54.71	1,371,110	-1.09(-1.95%)
Dec 02, 2015	56.49	56.57	55.74	55.80	1,323,693	-0.87(-1.54%)
Dec 01, 2015	56.62	56.93	56.34	56.67	1,195,209	+0.21(+0.37%)
Nov 30, 2015	56.78	57.00	56.39	56.46	1,555,269	-0.40(-0.70%)
Nov 27, 2015	56.50	56.97	56.44	56.86	426,810	+0.40(+0.71%)
Nov 25, 2015	56.50	56.46	56.46	56.46	1,221,700	+0.00(+0.00%)
Nov 24, 2015	56.11	56.62	55.78	56.46	1,177,125	+0.15(+0.27%)
Nov 23, 2015	56.15	56.45	56.02	56.31	701,513	+0.09(+0.16%)
Nov 20, 2015	56.05	56.55	55.89	56.22	924,563	+0.43(+0.77%)
Nov 19, 2015	55.95	56.06	55.64	55.79	1,067,392	-0.14(-0.25%)
Nov 18, 2015	54.53	55.99	54.33	55.93	1,107,785	+1.69(+3.12%)
Nov 17, 2015	54.93	55.14	54.09	54.24	1,121,877	-0.66(-1.20%)
Nov 16, 2015	53.75	54.91	53.56	54.90	957,415	+1.14(+2.12%)
Nov 13, 2015	53.87	54.38	53.73	53.76	875,271	-0.33(-0.61%)
Nov 12, 2015	55.29	55.55	54.03	54.09	1,293,579	-1.68(-3.01%)
Nov 11, 2015	56.28	56.46	55.73	55.77	967,715	-0.20(-0.36%)
Nov 10, 2015	55.74	56.09	55.19	55.97	694,336	-0.05(-0.09%)
Nov 09, 2015	56.03	56.19	55.43	56.02	849,449	-0.19(-0.34%)
Nov 06, 2015	56.24	56.58	55.77	56.21	741,721	-0.27(-0.48%)
Nov 05, 2015	56.14	56.82	56.12	56.48	967,376	+0.30(+0.53%)
Nov 04, 2015	55.83	56.51	55.72	56.18	1,489,346	+0.46(+0.83%)
Nov 03, 2015	55.33	55.97	55.17	55.72	1,347,592	+0.28(+0.51%)
Nov 02, 2015	54.87	55.70	54.74	55.44	1,067,777	+0.62(+1.13%)
Oct 30, 2015	54.88	55.37	54.65	54.82	2,182,557	+0.14(+0.26%)
Oct 29, 2015	54.55	55.43	54.55	54.68	2,265,161	+0.46(+0.85%)
Oct 28, 2015	53.71	54.26	53.36	54.22	1,836,602	+0.46(+0.86%)
Oct 27, 2015	53.72	54.45	52.31	53.76	4,105,999	-2.54(-4.51%)
Oct 26, 2015	55.95	56.53	55.86	56.30	2,808,363	+0.44(+0.79%)
Oct 23, 2015	56.10	56.15	55.33	55.86	1,374,794	+0.23(+0.41%)
Oct 22, 2015	54.87	56.13	54.83	55.63	1,405,589	+1.01(+1.85%)
Oct 21, 2015	54.82	55.54	54.54	54.62	980,916	+0.02(+0.04%)
Oct 20, 2015	54.10	55.03	53.93	54.60	1,470,603	+0.32(+0.59%)
Oct 19, 2015	53.96	54.34	53.70	54.28	793,413	+0.18(+0.33%)
Oct 16, 2015	54.50	54.50	53.54	54.10	1,132,659	-0.43(-0.79%)
Oct 15, 2015	54.35	54.60	53.61	54.53	939,046	+0.42(+0.78%)
Oct 14, 2015	54.80	54.91	54.00	54.11	1,453,739	-0.82(-1.49%)
Oct 13, 2015	55.27	55.53	54.72	54.93	1,703,595	-0.85(-1.52%)
Oct 12, 2015	55.94	56.13	55.66	55.78	1,015,180	-0.24(-0.43%)
Oct 09, 2015	55.93	56.38	55.81	56.02	1,050,626	+0.11(+0.20%)
Oct 08, 2015	54.93	55.96	54.75	55.91	1,093,868	+0.76(+1.38%)
Oct 07, 2015	54.82	55.65	54.49	55.15	1,003,999	+0.69(+1.27%)
Oct 06, 2015	54.64	55.11	54.24	54.46	943,982	-0.27(-0.49%)
Oct 05, 2015	53.91	54.78	52.99	54.73	1,165,832	+1.45(+2.72%)
Oct 02, 2015	50.97	53.29	50.97	53.28	1,070,288	+1.42(+2.74%)
Oct 01, 2015	52.43	52.67	51.11	51.86	1,704,340	-0.46(-0.88%)
Sep 30, 2015	51.72	52.39	51.63	52.32	2,361,581	+1.19(+2.33%)
Sep 29, 2015	51.05	51.49	50.71	51.13	936,985	+0.30(+0.59%)
Sep 28, 2015	51.54	51.66	50.68	50.83	1,781,728	-1.19(-2.29%)
Sep 25, 2015	52.07	52.26	51.70	52.02	1,279,580	+0.50(+0.97%)
Sep 24, 2015	51.05	51.60	50.64	51.52	2,203,811	-0.04(-0.08%)
Sep 23, 2015	51.64	51.81	51.32	51.56	1,238,734	+0.03(+0.06%)
Sep 22, 2015	51.37	51.70	50.91	51.53	1,503,605	-0.64(-1.23%)
Sep 21, 2015	52.31	52.56	51.92	52.17	886,212	+0.01(+0.02%)
Sep 18, 2015	52.69	52.87	52.03	52.16	1,476,147	-1.34(-2.50%)
Sep 17, 2015	53.84	54.51	53.42	53.50	925,005	-0.27(-0.50%)
Sep 16, 2015	53.35	53.87	53.24	53.77	899,451	+0.38(+0.71%)
Sep 15, 2015	52.89	53.51	52.67	53.39	688,512	+0.71(+1.35%)
Sep 14, 2015	53.08	53.45	52.36	52.68	763,630	-0.54(-1.01%)
Sep 11, 2015	52.78	53.22	52.40	53.22	695,928	+0.29(+0.55%)
Sep 10, 2015	53.01	53.26	52.56	52.93	678,839	-0.06(-0.11%)
Sep 09, 2015	54.16	54.34	52.87	52.99	747,131	-0.63(-1.17%)
Sep 08, 2015	52.95	53.66	52.66	53.62	1,195,539	+1.69(+3.25%)
Sep 04, 2015	52.03	51.93	51.93	51.93	1,065,800	-0.85(-1.61%)
Sep 03, 2015	52.79	53.33	52.58	52.78	1,189,986	+0.05(+0.09%)
Sep 02, 2015	52.45	52.76	51.77	52.73	2,055,592	+0.89(+1.72%)
Sep 01, 2015	52.65	52.89	51.52	51.84	1,706,342	-1.98(-3.68%)
Aug 31, 2015	54.47	54.47	53.65	53.82	1,912,186	-0.95(-1.73%)
Aug 28, 2015	54.43	55.10	54.18	54.77	1,816,526	+0.03(+0.05%)
Aug 27, 2015	53.80	54.74	53.45	54.74	1,554,621	+1.53(+2.88%)
Aug 26, 2015	52.70	53.40	51.87	53.21	2,576,510	+1.72(+3.34%)
Aug 25, 2015	53.93	54.06	51.48	51.49	1,768,909	-1.09(-2.07%)
Aug 24, 2015	50.81	53.21	50.55	52.58	3,697,210	-1.26(-2.34%)
Aug 21, 2015	54.64	55.00	53.83	53.84	1,748,119	-1.22(-2.22%)
Aug 20, 2015	56.15	56.15	55.06	55.06	990,109	-1.48(-2.62%)
Aug 19, 2015	57.04	57.14	56.24	56.54	1,039,504	-0.96(-1.67%)
Aug 18, 2015	57.45	57.67	57.33	57.50	1,329,764	+0.00(+0.00%)
Aug 17, 2015	56.46	57.53	56.04	57.50	1,348,424	+0.84(+1.48%)
Aug 14, 2015	55.97	56.74	55.87	56.66	1,056,651	+0.61(+1.09%)
Aug 13, 2015	55.34	56.34	55.26	56.05	979,123	+0.56(+1.01%)
Aug 12, 2015	54.58	55.63	54.57	55.49	1,228,151	-0.14(-0.25%)
Aug 11, 2015	55.27	55.82	55.24	55.63	1,228,073	-0.45(-0.80%)
Aug 10, 2015	55.33	56.23	55.31	56.08	1,578,115	+1.14(+2.07%)
Aug 07, 2015	54.83	55.17	54.68	54.94	1,308,897	-0.10(-0.18%)
Aug 06, 2015	54.13	55.21	54.13	55.04	2,243,152	+0.81(+1.49%)
Aug 05, 2015	53.91	55.02	53.91	54.23	1,091,405	+0.52(+0.97%)
Aug 04, 2015	53.11	54.72	52.94	53.71	2,143,744	+0.42(+0.79%)
Aug 03, 2015	53.17	53.34	52.66	53.29	1,757,934	+0.24(+0.45%)
Jul 31, 2015	53.53	53.53	52.94	53.05	1,638,254	-0.31(-0.58%)
Jul 30, 2015	53.19	53.45	53.00	53.36	1,220,164	+0.02(+0.04%)
Jul 29, 2015	52.70	53.47	52.36	53.34	1,941,941	+0.89(+1.70%)
Jul 28, 2015	52.25	52.65	51.85	52.45	2,095,554	+0.44(+0.85%)
Jul 27, 2015	53.31	53.40	51.94	52.01	2,404,779	-1.94(-3.60%)
Jul 24, 2015	55.04	55.19	53.81	53.95	1,189,774	-1.20(-2.18%)
Jul 23, 2015	55.13	55.80	55.10	55.15	1,266,630	+0.14(+0.25%)
Jul 22, 2015	54.67	55.14	54.50	55.01	1,149,685	+0.32(+0.59%)
Jul 21, 2015	55.03	55.19	54.62	54.69	980,959	-0.41(-0.74%)
Jul 20, 2015	54.84	55.26	54.73	55.10	532,270	+0.24(+0.44%)
Jul 17, 2015	55.25	55.30	54.72	54.86	549,400	-0.43(-0.78%)
Jul 16, 2015	55.37	55.63	54.98	55.29	650,689	+0.25(+0.45%)
Jul 15, 2015	55.68	55.82	54.97	55.04	885,612	-0.74(-1.33%)
Jul 14, 2015	55.88	55.92	55.53	55.78	883,900	-0.15(-0.27%)
Jul 13, 2015	55.68	56.05	55.24	55.93	1,577,346	+0.83(+1.51%)
Jul 10, 2015	55.06	55.22	54.72	55.10	1,264,177	+0.79(+1.45%)
Jul 09, 2015	54.65	55.08	54.13	54.31	1,539,416	+0.53(+0.99%)
Jul 08, 2015	54.44	54.62	53.45	53.78	1,449,978	-1.05(-1.92%)
Jul 07, 2015	54.47	55.00	53.98	54.83	1,893,476	+0.36(+0.66%)
Jul 06, 2015	54.99	55.21	54.27	54.47	1,179,734	-1.08(-1.94%)
Jul 02, 2015	55.84	55.55	55.55	55.55	1,562,200	+0.05(+0.09%)
Jul 01, 2015	55.13	55.60	54.87	55.50	2,020,091	+0.72(+1.31%)
Jun 30, 2015	54.77	54.96	54.28	54.78	1,605,321	+0.74(+1.37%)
Jun 29, 2015	54.26	54.70	54.00	54.04	1,843,475	-1.07(-1.94%)
Jun 26, 2015	54.02	55.13	53.80	55.11	2,133,350	+1.31(+2.43%)
Jun 25, 2015	54.08	54.15	53.66	53.80	878,345	-0.27(-0.50%)
Jun 24, 2015	54.55	54.62	53.93	54.07	863,977	-0.62(-1.13%)
Jun 23, 2015	54.90	54.90	54.43	54.69	684,486	-0.06(-0.11%)
Jun 22, 2015	54.96	55.02	54.58	54.75	643,841	+0.18(+0.33%)
Jun 19, 2015	54.98	55.04	54.55	54.57	1,064,915	-0.53(-0.96%)
Jun 18, 2015	54.66	55.28	54.48	55.10	906,165	+0.69(+1.27%)
Jun 17, 2015	54.40	54.60	53.99	54.41	618,323	+0.11(+0.20%)
Jun 16, 2015	53.99	54.35	53.71	54.30	627,789	+0.22(+0.41%)
Jun 15, 2015	54.16	54.22	53.88	54.08	757,813	-0.68(-1.24%)
Jun 12, 2015	54.59	55.29	54.42	54.76	1,075,093	-0.06(-0.11%)
Jun 11, 2015	54.59	54.98	54.37	54.82	1,097,338	+0.30(+0.55%)
Jun 10, 2015	54.00	54.61	53.82	54.52	532,032	+0.78(+1.45%)
Jun 09, 2015	54.01	54.21	53.73	53.74	572,048	-0.25(-0.46%)
Jun 08, 2015	53.81	54.13	53.65	53.99	1,247,888	+0.11(+0.20%)
Jun 05, 2015	53.37	53.94	53.23	53.88	1,077,805	+0.58(+1.09%)
Jun 04, 2015	53.79	53.81	52.99	53.30	1,164,334	-0.82(-1.52%)
Jun 03, 2015	54.03	54.36	53.89	54.12	738,066	+0.08(+0.15%)
Jun 02, 2015	53.49	54.34	53.22	54.04	745,668	+0.34(+0.63%)

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.