Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	43.17	43.57	42.99	43.52	12,282,126	+0.42(+0.98%)
Jun 29, 2016	42.41	43.16	42.29	43.09	12,991,849	+1.11(+2.64%)
Jun 28, 2016	41.88	42.05	41.63	41.98	16,892,180	+0.20(+0.49%)
Jun 27, 2016	41.92	42.06	41.62	41.78	17,586,622	-0.43(-1.02%)
Jun 24, 2016	42.33	43.11	42.13	42.21	22,847,574	-1.36(-3.12%)
Jun 23, 2016	43.42	43.57	43.14	43.57	9,223,710	+0.48(+1.12%)
Jun 22, 2016	42.41	43.26	42.38	43.09	16,518,216	+0.60(+1.40%)
Jun 21, 2016	42.71	42.81	42.48	42.49	8,476,539	+0.08(+0.20%)
Jun 20, 2016	42.56	42.75	42.39	42.41	11,515,716	+0.19(+0.45%)
Jun 17, 2016	43.38	43.38	42.07	42.22	23,146,550	-1.22(-2.80%)
Jun 16, 2016	43.05	43.56	42.40	43.43	29,193,130	+1.06(+2.51%)
Jun 15, 2016	42.61	42.69	42.26	42.37	10,125,739	-0.12(-0.28%)
Jun 14, 2016	42.13	42.54	42.01	42.49	11,377,324	+0.11(+0.25%)
Jun 13, 2016	42.44	42.81	42.37	42.38	8,214,194	-0.20(-0.46%)
Jun 10, 2016	42.59	42.78	42.40	42.58	12,716,723	-0.28(-0.65%)
Jun 09, 2016	43.11	43.34	42.67	42.86	12,311,098	-0.33(-0.76%)
Jun 08, 2016	42.70	43.38	42.70	43.19	10,393,165	+0.46(+1.09%)
Jun 07, 2016	42.87	43.05	42.66	42.72	8,341,516	-0.13(-0.30%)
Jun 06, 2016	42.47	43.00	42.46	42.85	9,210,351	+0.40(+0.94%)
Jun 03, 2016	42.60	42.69	42.18	42.45	7,253,649	-0.13(-0.32%)
Jun 02, 2016	42.30	42.62	42.24	42.59	9,733,243	+0.37(+0.87%)
Jun 01, 2016	42.12	42.36	41.94	42.22	8,926,805	+0.05(+0.12%)
May 31, 2016	42.34	42.51	42.03	42.17	12,631,951	-0.16(-0.39%)
May 27, 2016	42.35	42.33	42.33	42.33	10,017,854	+0.07(+0.16%)
May 26, 2016	42.33	42.51	42.23	42.27	7,632,012	-0.13(-0.32%)
May 25, 2016	41.83	42.48	41.80	42.40	12,809,684	+0.73(+1.74%)
May 24, 2016	41.40	41.88	41.36	41.67	8,421,203	+0.51(+1.24%)
May 23, 2016	41.22	41.40	41.06	41.16	7,431,667	-0.14(-0.34%)
May 20, 2016	41.10	41.63	40.95	41.31	11,517,851	+0.40(+0.97%)
May 19, 2016	40.65	41.21	40.54	40.91	11,652,313	-0.07(-0.16%)
May 18, 2016	40.77	41.19	40.60	40.98	9,859,331	+0.26(+0.64%)
May 17, 2016	40.78	40.90	40.46	40.72	15,734,983	-0.25(-0.60%)
May 16, 2016	40.30	41.05	40.17	40.96	8,870,733	+0.58(+1.43%)
May 13, 2016	40.55	40.86	40.35	40.39	9,506,017	-0.18(-0.44%)
May 12, 2016	40.92	40.94	40.42	40.57	10,999,060	-0.14(-0.35%)
May 11, 2016	41.00	41.07	40.67	40.71	8,769,230	-0.28(-0.68%)
May 10, 2016	40.83	41.02	40.77	40.98	8,653,611	+0.43(+1.07%)
May 09, 2016	40.15	40.72	40.11	40.55	10,640,420	+0.37(+0.93%)
May 06, 2016	40.34	40.45	39.77	40.18	14,043,701	-0.37(-0.91%)
May 05, 2016	40.69	40.78	39.98	40.54	14,975,315	-0.54(-1.31%)
May 04, 2016	41.01	41.25	40.82	41.08	10,280,881	-0.20(-0.49%)
May 03, 2016	41.33	41.56	41.11	41.28	10,141,143	-0.16(-0.40%)
May 02, 2016	41.11	41.49	41.00	41.45	12,913,100	+0.34(+0.84%)
Apr 29, 2016	41.70	41.70	40.90	41.10	17,648,158	-0.67(-1.61%)
Apr 28, 2016	41.89	42.15	41.63	41.78	12,133,743	-0.43(-1.01%)
Apr 27, 2016	42.02	42.44	42.02	42.21	9,260,893	+0.20(+0.48%)
Apr 26, 2016	42.28	42.29	41.88	42.00	9,641,212	-0.13(-0.32%)
Apr 25, 2016	42.33	42.45	41.97	42.14	11,046,994	-0.39(-0.92%)
Apr 22, 2016	42.49	42.75	42.36	42.53	9,463,754	+0.10(+0.25%)
Apr 21, 2016	42.23	42.75	42.21	42.42	14,055,593	+0.02(+0.04%)
Apr 20, 2016	42.84	43.02	42.30	42.41	11,367,987	-0.21(-0.49%)
Apr 19, 2016	42.52	43.01	42.14	42.62	10,198,476	+0.26(+0.62%)
Apr 18, 2016	42.08	42.60	41.91	42.36	10,398,616	+0.28(+0.66%)
Apr 15, 2016	42.37	42.39	41.88	42.08	11,252,795	-0.23(-0.55%)
Apr 14, 2016	41.99	42.42	41.93	42.31	11,120,513	+0.37(+0.88%)
Apr 13, 2016	41.57	41.97	41.42	41.94	11,266,175	+0.46(+1.12%)
Apr 12, 2016	41.20	41.79	41.18	41.48	7,920,877	+0.22(+0.53%)
Apr 11, 2016	41.50	41.78	41.21	41.26	9,426,410	-0.23(-0.56%)
Apr 08, 2016	41.79	41.90	41.30	41.49	9,322,233	-0.05(-0.11%)
Apr 07, 2016	41.48	41.81	41.26	41.54	14,057,660	-0.16(-0.38%)
Apr 06, 2016	40.74	41.82	40.73	41.70	16,650,476	+1.04(+2.56%)
Apr 05, 2016	40.54	41.01	40.47	40.66	12,008,392	-0.12(-0.29%)
Apr 04, 2016	40.41	40.95	40.29	40.78	13,674,371	+0.52(+1.30%)
Apr 01, 2016	39.35	40.32	39.31	40.25	11,584,582	+0.59(+1.49%)
Mar 31, 2016	39.79	40.09	39.55	39.66	11,120,054	-0.23(-0.58%)
Mar 30, 2016	40.09	40.14	39.80	39.89	8,543,716	-0.08(-0.19%)
Mar 29, 2016	39.66	40.03	39.40	39.97	9,841,151	+0.37(+0.93%)
Mar 28, 2016	39.82	39.94	39.46	39.60	8,067,166	-0.18(-0.45%)
Mar 24, 2016	39.57	39.78	39.78	39.78	10,094,434	-0.01(-0.02%)
Mar 23, 2016	40.18	40.18	39.61	39.79	13,271,429	+0.04(+0.09%)
Mar 22, 2016	39.41	40.07	39.38	39.75	12,403,971	+0.17(+0.44%)
Mar 21, 2016	39.22	39.60	39.05	39.58	10,202,394	+0.41(+1.05%)
Mar 18, 2016	38.78	39.29	38.67	39.16	19,244,158	+0.54(+1.40%)
Mar 17, 2016	38.92	38.95	38.47	38.62	12,778,988	-0.31(-0.79%)
Mar 16, 2016	39.21	39.21	38.64	38.93	13,316,570	-0.36(-0.92%)
Mar 15, 2016	39.34	39.46	38.94	39.29	12,088,381	-0.49(-1.24%)
Mar 14, 2016	39.84	39.97	39.60	39.79	8,715,876	-0.09(-0.23%)
Mar 11, 2016	39.74	40.07	39.56	39.88	20,722,520	+0.45(+1.14%)
Mar 10, 2016	39.17	39.58	38.97	39.43	16,502,310	+0.51(+1.30%)
Mar 09, 2016	39.08	39.32	38.73	38.92	12,301,050	-0.07(-0.17%)
Mar 08, 2016	38.92	39.34	38.87	38.99	11,124,104	-0.14(-0.36%)
Mar 07, 2016	38.53	39.34	38.47	39.13	10,044,237	+0.42(+1.08%)
Mar 04, 2016	38.54	38.87	38.28	38.71	12,223,005	-0.01(-0.04%)
Mar 03, 2016	38.79	38.85	38.02	38.73	13,195,634	-0.13(-0.33%)
Mar 02, 2016	38.38	38.98	38.30	38.85	16,108,427	+0.39(+1.00%)
Mar 01, 2016	37.46	38.61	37.23	38.47	16,284,917	+1.14(+3.07%)
Feb 29, 2016	37.55	37.78	37.28	37.32	17,325,786	-0.32(-0.85%)
Feb 26, 2016	37.95	38.01	37.64	37.64	12,445,596	-0.27(-0.71%)
Feb 25, 2016	37.58	37.91	37.46	37.91	11,683,986	+0.33(+0.87%)
Feb 24, 2016	37.29	37.63	36.89	37.58	10,187,373	+0.01(+0.04%)
Feb 23, 2016	37.58	37.86	37.49	37.57	10,627,074	-0.17(-0.45%)
Feb 22, 2016	37.38	37.75	37.26	37.74	10,453,232	+0.48(+1.30%)
Feb 19, 2016	37.35	37.40	37.07	37.26	12,059,346	-0.15(-0.40%)
Feb 18, 2016	37.61	37.90	37.35	37.40	12,931,951	-0.21(-0.55%)
Feb 17, 2016	37.17	37.65	37.14	37.61	12,542,477	+0.61(+1.65%)
Feb 16, 2016	36.72	37.16	36.60	37.00	15,355,189	+0.56(+1.53%)
Feb 12, 2016	36.41	36.45	36.45	36.45	18,293,536	+0.13(+0.37%)
Feb 11, 2016	36.28	36.71	36.06	36.31	14,914,746	-0.51(-1.37%)
Feb 10, 2016	36.80	37.47	36.79	36.82	14,836,480	+0.28(+0.75%)
Feb 09, 2016	36.19	36.85	35.98	36.54	14,325,312	+0.25(+0.68%)
Feb 08, 2016	36.37	36.67	35.66	36.30	17,952,924	-0.41(-1.11%)
Feb 05, 2016	36.13	36.96	35.88	36.71	22,712,394	+0.59(+1.63%)
Feb 04, 2016	36.94	36.97	35.70	36.12	27,724,770	-1.09(-2.92%)
Feb 03, 2016	36.88	37.24	36.11	37.20	26,324,902	-0.27(-0.71%)
Feb 02, 2016	37.37	37.54	37.09	37.47	20,043,498	-0.25(-0.67%)
Feb 01, 2016	37.46	37.90	37.05	37.72	15,377,805	+0.06(+0.16%)
Jan 29, 2016	37.02	37.66	36.85	37.66	22,765,848	+1.09(+2.99%)
Jan 28, 2016	37.41	37.57	36.41	36.57	24,375,056	-0.87(-2.32%)
Jan 27, 2016	37.66	38.33	37.04	37.44	17,635,432	-0.80(-2.10%)
Jan 26, 2016	37.95	38.36	37.73	38.24	12,131,124	+0.39(+1.04%)
Jan 25, 2016	38.17	38.24	37.73	37.85	12,484,931	-0.32(-0.84%)
Jan 22, 2016	38.24	38.46	37.87	38.17	14,546,235	+0.32(+0.84%)
Jan 21, 2016	37.75	38.15	37.23	37.85	16,045,866	+0.27(+0.73%)
Jan 20, 2016	37.38	37.93	36.65	37.58	21,417,464	-0.59(-1.54%)
Jan 19, 2016	38.36	38.59	37.77	38.16	14,694,574	+0.15(+0.39%)
Jan 15, 2016	37.54	38.01	38.01	38.01	20,838,942	-0.49(-1.27%)
Jan 14, 2016	37.66	38.74	37.61	38.51	18,253,286	+0.85(+2.25%)
Jan 13, 2016	38.59	38.70	37.60	37.66	22,259,758	-0.82(-2.13%)
Jan 12, 2016	38.29	38.71	37.90	38.48	15,229,930	+0.38(+1.00%)
Jan 11, 2016	38.10	38.31	37.62	38.10	19,328,164	+0.13(+0.33%)
Jan 08, 2016	39.03	39.04	37.81	37.97	19,044,128	-0.65(-1.69%)
Jan 07, 2016	38.30	38.89	38.24	38.62	17,111,114	-0.34(-0.88%)
Jan 06, 2016	39.03	39.36	38.81	38.97	16,770,176	-0.54(-1.37%)
Jan 05, 2016	39.24	39.75	39.15	39.51	14,899,600	+0.50(+1.28%)
Jan 04, 2016	38.66	39.11	38.36	39.01	23,103,120	-0.25(-0.64%)
Dec 31, 2015	39.25	39.26	39.26	39.26	11,156,282	-0.32(-0.81%)
Dec 30, 2015	39.65	39.83	39.46	39.58	7,480,205	-0.07(-0.17%)
Dec 29, 2015	39.37	39.85	39.33	39.65	8,890,331	+0.37(+0.95%)
Dec 28, 2015	39.24	39.43	39.07	39.28	6,506,068	-0.01(-0.02%)
Dec 24, 2015	39.24	39.29	39.29	39.29	4,009,072	-0.10(-0.25%)
Dec 23, 2015	38.94	39.56	38.92	39.38	9,588,330	+0.65(+1.69%)
Dec 22, 2015	38.66	38.82	38.12	38.73	17,753,592	+0.17(+0.44%)
Dec 21, 2015	38.77	38.77	38.06	38.56	15,653,848	+0.17(+0.45%)
Dec 18, 2015	38.77	38.89	38.36	38.39	28,387,804	-0.76(-1.94%)
Dec 17, 2015	40.22	40.33	39.14	39.14	18,181,776	-1.01(-2.52%)
Dec 16, 2015	39.71	40.23	39.40	40.16	13,467,087	+0.83(+2.12%)
Dec 15, 2015	39.01	39.54	38.82	39.32	15,585,117	+0.52(+1.34%)
Dec 14, 2015	38.77	38.92	38.39	38.80	16,141,330	+0.04(+0.10%)
Dec 11, 2015	39.40	39.61	38.67	38.77	13,988,093	-0.82(-2.07%)
Dec 10, 2015	39.09	39.80	38.94	39.58	15,532,936	+0.64(+1.65%)
Dec 09, 2015	39.28	39.53	38.72	38.94	14,048,156	-0.48(-1.22%)
Dec 08, 2015	39.50	40.11	39.24	39.42	10,271,954	-0.15(-0.39%)
Dec 07, 2015	39.83	39.98	39.20	39.58	11,788,232	+0.03(+0.07%)
Dec 04, 2015	38.98	39.58	38.95	39.55	18,564,690	+0.77(+2.00%)
Dec 03, 2015	39.86	39.88	38.51	38.77	18,439,968	-0.91(-2.29%)
Dec 02, 2015	40.30	40.54	39.63	39.68	13,698,340	-0.55(-1.37%)
Dec 01, 2015	39.64	40.28	39.40	40.23	17,628,476	+1.15(+2.94%)
Nov 30, 2015	39.84	39.89	39.07	39.08	18,114,324	-0.70(-1.76%)
Nov 27, 2015	39.34	39.96	39.34	39.78	4,044,209	+0.18(+0.45%)
Nov 25, 2015	39.53	39.61	39.61	39.61	8,245,237	+0.18(+0.45%)
Nov 24, 2015	39.49	39.58	39.15	39.43	14,251,612	-0.39(-0.98%)
Nov 23, 2015	39.87	39.96	39.65	39.82	11,783,405	-0.07(-0.17%)
Nov 20, 2015	40.26	40.45	39.81	39.89	12,116,864	-0.13(-0.33%)
Nov 19, 2015	40.14	40.20	39.75	40.02	9,276,533	+0.04(+0.09%)
Nov 18, 2015	39.71	40.04	39.59	39.98	14,648,880	+0.38(+0.97%)
Nov 17, 2015	39.60	40.03	39.29	39.60	9,666,336	+0.01(+0.02%)
Nov 16, 2015	38.48	39.67	38.43	39.59	9,359,330	+0.49(+1.26%)
Nov 13, 2015	39.41	39.61	39.01	39.10	15,455,211	+0.00(+0.00%)
Nov 12, 2015	39.51	39.79	39.10	39.10	11,634,205	-0.51(-1.28%)
Nov 11, 2015	40.41	40.55	39.58	39.61	11,589,242	-0.52(-1.30%)
Nov 10, 2015	40.09	40.25	39.83	40.13	10,121,488	+0.14(+0.35%)
Nov 09, 2015	39.83	40.11	39.62	39.99	12,397,409	-0.27(-0.68%)
Nov 06, 2015	40.39	40.46	39.82	40.26	14,544,345	-0.32(-0.80%)
Nov 05, 2015	40.89	41.05	40.31	40.59	12,270,457	-0.35(-0.86%)
Nov 04, 2015	40.90	41.11	40.68	40.94	10,509,578	+0.31(+0.76%)
Nov 03, 2015	40.61	40.83	40.16	40.63	12,500,547	+0.00(+0.00%)
Nov 02, 2015	40.32	40.79	40.12	40.63	14,322,110	+0.33(+0.82%)
Oct 30, 2015	40.39	40.74	40.30	40.30	14,943,735	-0.15(-0.38%)
Oct 29, 2015	40.52	41.02	40.16	40.45	12,081,536	-0.17(-0.42%)
Oct 28, 2015	39.80	40.65	39.48	40.62	19,952,164	+1.20(+3.05%)
Oct 27, 2015	39.64	39.89	38.91	39.42	18,930,660	+0.41(+1.06%)
Oct 26, 2015	38.82	39.20	38.69	39.01	14,885,575	+0.02(+0.06%)
Oct 23, 2015	38.60	39.26	38.44	38.99	21,299,778	+0.64(+1.67%)
Oct 22, 2015	37.47	38.75	37.08	38.34	25,024,164	+1.05(+2.81%)
Oct 21, 2015	37.42	37.59	36.97	37.30	15,363,785	+0.15(+0.40%)
Oct 20, 2015	37.89	37.95	36.94	37.15	13,488,991	-0.74(-1.97%)
Oct 19, 2015	37.84	38.01	37.55	37.90	11,450,318	-0.06(-0.16%)
Oct 16, 2015	37.82	38.13	37.66	37.95	15,045,523	+0.56(+1.50%)
Oct 15, 2015	36.62	37.66	36.31	37.39	19,039,680	+0.87(+2.38%)
Oct 14, 2015	36.56	36.95	36.46	36.52	18,623,178	+0.05(+0.14%)
Oct 13, 2015	37.44	37.53	36.39	36.47	20,216,262	-0.91(-2.45%)
Oct 12, 2015	36.65	37.49	36.63	37.39	15,805,994	-0.18(-0.47%)
Oct 09, 2015	37.59	37.98	37.37	37.56	14,813,493	-0.05(-0.14%)
Oct 08, 2015	37.35	37.74	36.97	37.62	17,011,634	+0.05(+0.14%)
Oct 07, 2015	37.20	37.69	36.69	37.56	19,727,910	+0.85(+2.31%)
Oct 06, 2015	37.89	37.89	36.36	36.72	22,371,278	-1.05(-2.79%)
Oct 05, 2015	37.65	37.84	37.37	37.77	21,541,268	+0.80(+2.17%)
Oct 02, 2015	35.97	36.97	35.65	36.97	32,943,350	+0.57(+1.56%)
Oct 01, 2015	36.38	36.55	35.79	36.40	19,542,926	-0.01(-0.04%)
Sep 30, 2015	36.42	36.52	36.01	36.41	17,197,604	+0.55(+1.52%)
Sep 29, 2015	35.82	36.35	35.53	35.87	17,365,390	+0.17(+0.48%)
Sep 28, 2015	36.35	36.40	35.45	35.70	27,330,306	-0.87(-2.38%)
Sep 25, 2015	37.54	37.84	36.22	36.57	20,783,280	-0.73(-1.96%)
Sep 24, 2015	37.25	37.50	37.03	37.30	14,251,709	-0.32(-0.86%)
Sep 23, 2015	37.41	37.92	37.15	37.62	13,639,040	+0.21(+0.57%)
Sep 22, 2015	37.27	37.60	37.05	37.41	17,355,534	-0.18(-0.47%)
Sep 21, 2015	38.66	38.66	37.37	37.59	23,388,030	-0.85(-2.21%)
Sep 18, 2015	39.58	39.72	38.27	38.43	39,331,948	-1.35(-3.39%)
Sep 17, 2015	39.70	40.18	39.09	39.78	30,925,050	+0.07(+0.17%)
Sep 16, 2015	39.45	39.79	39.31	39.72	11,775,182	+0.24(+0.60%)
Sep 15, 2015	38.91	39.73	38.83	39.48	15,994,563	+0.89(+2.31%)
Sep 14, 2015	38.43	38.88	38.33	38.59	11,924,333	+0.18(+0.48%)
Sep 11, 2015	38.49	38.67	38.12	38.40	16,399,600	-0.15(-0.38%)
Sep 10, 2015	38.04	38.90	37.92	38.55	19,234,324	+0.58(+1.52%)
Sep 09, 2015	38.91	39.00	37.89	37.97	15,179,465	-0.56(-1.44%)
Sep 08, 2015	38.76	38.77	38.17	38.53	20,458,676	+0.80(+2.13%)
Sep 04, 2015	38.10	37.73	37.73	37.73	19,816,968	-0.78(-2.01%)
Sep 03, 2015	38.95	39.16	38.46	38.50	16,612,852	-0.24(-0.62%)
Sep 02, 2015	38.88	38.95	38.28	38.74	17,956,432	+0.33(+0.86%)
Sep 01, 2015	38.51	38.92	38.17	38.41	21,534,662	-0.97(-2.45%)
Aug 31, 2015	40.31	40.44	39.21	39.38	17,661,372	-1.11(-2.75%)
Aug 28, 2015	40.06	40.52	39.92	40.49	17,499,984	+0.31(+0.76%)
Aug 27, 2015	40.42	40.51	39.22	40.18	22,065,344	+0.39(+0.97%)
Aug 26, 2015	39.05	39.93	38.38	39.80	31,303,616	+2.38(+6.35%)
Aug 25, 2015	40.50	40.52	37.29	37.42	31,246,358	-2.06(-5.22%)
Aug 24, 2015	38.81	40.31	33.41	39.48	33,966,712	-1.30(-3.19%)
Aug 21, 2015	41.38	42.14	40.77	40.78	24,112,636	-0.86(-2.07%)
Aug 20, 2015	42.62	42.82	41.49	41.65	32,402,296	-1.98(-4.54%)
Aug 19, 2015	43.38	43.93	43.28	43.63	10,921,395	+0.00(+0.00%)
Aug 18, 2015	43.63	43.84	43.55	43.63	9,295,472	-0.04(-0.08%)
Aug 17, 2015	43.00	43.69	42.84	43.66	8,360,586	+0.39(+0.90%)
Aug 14, 2015	43.15	43.56	43.05	43.28	12,945,392	+0.15(+0.34%)
Aug 13, 2015	42.82	43.47	42.78	43.13	14,984,045	+0.53(+1.24%)
Aug 12, 2015	41.89	42.62	41.77	42.60	10,673,398	+0.37(+0.87%)
Aug 11, 2015	42.36	42.55	42.09	42.24	9,679,697	-0.48(-1.11%)
Aug 10, 2015	42.60	42.86	42.60	42.71	6,909,158	+0.32(+0.76%)
Aug 07, 2015	42.67	42.74	42.17	42.39	13,281,778	-0.34(-0.79%)
Aug 06, 2015	43.26	43.33	42.65	42.73	9,599,447	-0.49(-1.13%)
Aug 05, 2015	43.20	43.35	42.97	43.22	7,798,171	+0.29(+0.68%)
Aug 04, 2015	43.47	43.49	42.68	42.92	9,482,944	-0.26(-0.59%)
Aug 03, 2015	43.36	43.47	42.76	43.18	9,307,793	+0.07(+0.15%)
Jul 31, 2015	43.14	43.39	42.92	43.11	11,969,047	+0.32(+0.75%)
Jul 30, 2015	42.87	43.01	42.62	42.79	9,557,998	-0.01(-0.03%)
Jul 29, 2015	42.19	43.01	42.15	42.81	17,608,012	+0.75(+1.77%)
Jul 28, 2015	41.33	42.15	40.83	42.06	22,409,516	+0.39(+0.93%)
Jul 27, 2015	42.00	42.01	41.41	41.67	20,357,514	-0.31(-0.73%)
Jul 24, 2015	42.20	42.33	41.92	41.98	10,730,934	-0.48(-1.14%)
Jul 23, 2015	42.80	42.80	42.37	42.46	8,808,957	-0.04(-0.10%)
Jul 22, 2015	42.79	43.17	42.42	42.51	11,784,886	-0.39(-0.92%)
Jul 21, 2015	43.14	43.16	42.89	42.90	9,480,636	-0.24(-0.56%)
Jul 20, 2015	43.11	43.29	43.04	43.14	7,790,994	+0.13(+0.31%)
Jul 17, 2015	42.92	43.09	42.84	43.01	9,557,310	+0.00(+0.00%)
Jul 16, 2015	42.79	43.05	42.67	43.01	7,281,520	+0.44(+1.03%)
Jul 15, 2015	42.53	42.82	42.46	42.57	7,861,431	+0.02(+0.05%)
Jul 14, 2015	42.34	42.62	42.18	42.55	9,894,123	+0.23(+0.55%)
Jul 13, 2015	42.60	42.82	42.18	42.32	12,490,479	-0.06(-0.14%)
Jul 10, 2015	42.46	42.60	42.11	42.38	11,004,871	+0.42(+0.99%)
Jul 09, 2015	42.44	42.54	41.94	41.96	11,866,929	+0.02(+0.05%)
Jul 08, 2015	42.22	42.22	41.77	41.94	12,460,182	-0.47(-1.10%)
Jul 07, 2015	42.23	42.49	41.81	42.41	12,354,410	+0.32(+0.76%)
Jul 06, 2015	41.86	42.30	41.42	42.08	11,014,108	-0.09(-0.21%)
Jul 02, 2015	42.37	42.17	42.17	42.17	11,648,979	+0.05(+0.12%)

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.

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

The Evening Leader