Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	57.53	58.36	57.27	58.30	1,803,419	+0.88(+1.53%)
Jul 30, 2015	57.01	57.51	56.61	57.42	1,461,385	+0.02(+0.04%)
Jul 29, 2015	57.03	57.53	56.63	57.40	2,796,187	+0.93(+1.65%)
Jul 28, 2015	56.73	56.76	55.91	56.47	1,641,203	-0.19(-0.33%)
Jul 27, 2015	56.64	56.79	55.86	56.65	1,723,452	-0.37(-0.66%)
Jul 24, 2015	57.73	57.85	56.77	57.03	878,681	-0.67(-1.16%)
Jul 23, 2015	58.05	58.05	57.60	57.70	1,429,696	-0.44(-0.76%)
Jul 22, 2015	58.06	58.61	57.98	58.14	908,312	+0.03(+0.06%)
Jul 21, 2015	58.45	58.93	57.88	58.10	842,541	-0.33(-0.56%)
Jul 20, 2015	58.33	58.70	58.20	58.43	1,017,453	+0.06(+0.10%)
Jul 17, 2015	58.49	58.80	58.12	58.37	2,348,445	-0.43(-0.73%)
Jul 16, 2015	58.82	58.97	58.64	58.80	963,121	+0.41(+0.70%)
Jul 15, 2015	58.47	58.72	57.99	58.40	1,319,523	+0.03(+0.06%)
Jul 14, 2015	58.84	58.84	58.17	58.36	1,365,590	-0.43(-0.73%)
Jul 13, 2015	58.17	58.97	57.95	58.80	2,061,502	+0.88(+1.52%)
Jul 10, 2015	58.68	58.89	57.69	57.92	1,120,568	-0.08(-0.14%)
Jul 09, 2015	57.98	58.42	57.57	58.00	2,453,816	+0.90(+1.57%)
Jul 08, 2015	57.27	57.98	56.86	57.10	2,294,840	-0.06(-0.10%)
Jul 07, 2015	56.53	57.31	55.81	57.16	1,620,908	+0.60(+1.07%)
Jul 06, 2015	56.54	56.68	56.21	56.56	2,094,560	-0.52(-0.91%)
Jul 02, 2015	57.06	57.08	57.08	57.08	1,293,630	-0.15(-0.27%)
Jul 01, 2015	57.32	57.81	57.13	57.23	1,450,463	+0.36(+0.63%)
Jun 30, 2015	58.05	58.23	56.78	56.87	1,934,426	-0.64(-1.10%)
Jun 29, 2015	58.30	58.45	57.48	57.51	1,541,018	-1.39(-2.35%)
Jun 26, 2015	59.15	59.52	58.83	58.89	1,218,013	+0.10(+0.17%)
Jun 25, 2015	59.09	59.31	58.72	58.80	1,838,693	-0.33(-0.55%)
Jun 24, 2015	58.76	60.20	58.76	59.12	2,805,780	+0.28(+0.47%)
Jun 23, 2015	59.24	59.95	58.84	58.84	2,644,537	-1.32(-2.19%)
Jun 22, 2015	60.10	60.41	59.97	60.16	1,381,481	+0.55(+0.92%)
Jun 19, 2015	59.82	60.01	59.49	59.62	1,711,428	-0.44(-0.73%)
Jun 18, 2015	59.81	60.38	59.48	60.06	1,435,411	+0.61(+1.03%)
Jun 17, 2015	59.06	59.56	58.85	59.45	1,445,273	+0.37(+0.63%)
Jun 16, 2015	58.22	59.24	57.76	59.07	1,767,768	+0.90(+1.55%)
Jun 15, 2015	58.99	59.19	58.07	58.17	2,508,146	-1.12(-1.88%)
Jun 12, 2015	59.06	59.33	58.94	59.28	1,117,432	+0.04(+0.07%)
Jun 11, 2015	59.32	59.34	59.01	59.24	1,119,795	+0.06(+0.10%)
Jun 10, 2015	59.32	59.58	59.06	59.19	1,373,443	+0.15(+0.26%)
Jun 09, 2015	59.43	59.57	58.65	59.03	1,747,833	-0.31(-0.52%)
Jun 08, 2015	59.18	60.25	58.84	59.34	2,224,829	+0.19(+0.32%)
Jun 05, 2015	60.87	61.20	58.35	59.15	6,669,601	-1.83(-3.01%)
Jun 04, 2015	60.55	61.19	60.45	60.99	2,551,382	+0.08(+0.13%)
Jun 03, 2015	60.41	60.97	60.21	60.91	1,602,202	+0.60(+1.00%)
Jun 02, 2015	59.32	60.51	59.20	60.30	2,106,161	+0.77(+1.29%)
Jun 01, 2015	59.73	60.16	59.33	59.54	1,786,652	-0.24(-0.41%)
May 29, 2015	60.44	60.61	59.68	59.78	1,691,041	-0.95(-1.56%)
May 28, 2015	60.25	60.91	60.16	60.73	2,155,372	+1.28(+2.15%)
May 27, 2015	59.71	59.94	59.42	59.45	1,883,442	-0.22(-0.37%)
May 26, 2015	60.02	60.21	59.57	59.67	1,573,940	-0.48(-0.79%)
May 22, 2015	60.67	60.15	60.15	60.15	1,604,519	-0.67(-1.11%)
May 21, 2015	61.05	61.34	60.70	60.82	1,430,732	-0.39(-0.64%)
May 20, 2015	61.43	61.73	61.16	61.21	1,806,908	-0.11(-0.18%)
May 19, 2015	61.47	61.81	61.11	61.32	2,380,536	+0.06(+0.11%)
May 18, 2015	60.62	61.38	60.45	61.26	1,498,381	+0.49(+0.81%)
May 15, 2015	60.81	60.92	60.57	60.76	1,450,498	-0.04(-0.07%)
May 14, 2015	60.92	61.21	60.55	60.80	2,310,708	+0.35(+0.58%)
May 13, 2015	59.93	60.70	59.77	60.45	2,572,017	+0.52(+0.87%)
May 12, 2015	60.36	60.36	59.55	59.93	1,500,905	-0.77(-1.27%)
May 11, 2015	60.23	61.16	60.08	60.70	3,127,570	+0.31(+0.51%)
May 08, 2015	60.45	60.76	59.51	60.40	2,453,260	+0.43(+0.72%)
May 07, 2015	59.28	60.83	57.93	59.97	5,389,532	+0.41(+0.68%)
May 06, 2015	59.55	59.95	59.07	59.56	2,118,832	+0.49(+0.82%)
May 05, 2015	59.55	59.69	58.92	59.08	2,164,884	-0.59(-0.99%)
May 04, 2015	60.03	60.16	59.52	59.67	1,119,632	-0.32(-0.53%)
May 01, 2015	59.62	60.06	59.28	59.98	1,300,980	+0.43(+0.72%)
Apr 30, 2015	59.99	60.34	59.41	59.55	1,223,268	-0.45(-0.76%)
Apr 29, 2015	60.08	60.51	59.66	60.01	1,590,563	-0.51(-0.84%)
Apr 28, 2015	60.15	60.98	59.91	60.52	1,510,538	+0.08(+0.13%)
Apr 27, 2015	61.09	61.10	60.40	60.44	1,466,393	-0.43(-0.71%)
Apr 24, 2015	61.15	61.17	60.39	60.87	1,193,402	+0.01(+0.01%)
Apr 23, 2015	61.12	61.32	60.79	60.86	1,076,631	-0.33(-0.54%)
Apr 22, 2015	61.51	61.74	60.90	61.19	1,319,674	-0.32(-0.53%)
Apr 21, 2015	61.57	62.03	61.34	61.51	1,379,190	-0.04(-0.07%)
Apr 20, 2015	62.60	62.86	61.38	61.56	2,430,230	-0.80(-1.29%)
Apr 17, 2015	61.92	62.59	61.88	62.36	2,247,454	+0.05(+0.08%)
Apr 16, 2015	62.17	62.61	62.14	62.31	1,956,021	+0.02(+0.04%)
Apr 15, 2015	62.60	62.77	62.16	62.28	1,239,911	-0.06(-0.10%)
Apr 14, 2015	62.13	62.43	61.85	62.35	2,088,988	+0.27(+0.43%)
Apr 13, 2015	63.18	63.22	62.08	62.08	2,429,121	-1.03(-1.63%)
Apr 10, 2015	63.20	63.37	62.68	63.11	2,620,576	-0.02(-0.03%)
Apr 09, 2015	63.73	64.15	62.88	63.13	3,217,996	-0.61(-0.95%)
Apr 08, 2015	63.32	63.85	62.62	63.73	3,395,212	+0.35(+0.55%)
Apr 07, 2015	61.69	63.49	61.69	63.39	3,602,378	+1.69(+2.73%)
Apr 06, 2015	60.71	62.14	60.66	61.70	2,232,446	+0.62(+1.01%)
Apr 02, 2015	60.42	61.09	61.09	61.09	1,480,715	+0.72(+1.19%)
Apr 01, 2015	59.97	60.40	59.50	60.36	1,928,973	+0.05(+0.08%)
Mar 31, 2015	60.28	60.79	59.72	60.32	2,126,942	-0.23(-0.37%)
Mar 30, 2015	59.57	60.76	59.19	60.54	1,463,218	+1.19(+2.01%)
Mar 27, 2015	58.37	59.59	58.27	59.35	2,794,396	+0.87(+1.48%)
Mar 26, 2015	58.36	58.65	57.92	58.48	1,486,215	+0.15(+0.26%)
Mar 25, 2015	59.28	59.28	58.23	58.33	3,282,701	-0.84(-1.42%)
Mar 24, 2015	59.80	59.93	59.14	59.17	1,560,298	-0.57(-0.95%)
Mar 23, 2015	60.64	60.66	59.72	59.74	1,474,115	-0.67(-1.11%)
Mar 20, 2015	59.51	60.78	59.29	60.41	1,703,131	+1.15(+1.94%)
Mar 19, 2015	59.98	60.06	58.95	59.26	1,430,249	-0.80(-1.34%)
Mar 18, 2015	59.76	60.62	58.57	60.06	2,303,365	+0.27(+0.45%)
Mar 17, 2015	60.64	60.80	59.64	59.80	1,757,864	-1.24(-2.03%)
Mar 16, 2015	60.97	61.47	60.75	61.04	1,938,912	+0.23(+0.37%)
Mar 13, 2015	61.27	61.33	60.36	60.81	2,672,936	-0.49(-0.81%)
Mar 12, 2015	59.73	61.33	59.62	61.30	1,565,835	+1.61(+2.70%)
Mar 11, 2015	59.55	59.81	59.32	59.69	1,736,786	+0.21(+0.35%)
Mar 10, 2015	59.95	60.20	59.44	59.48	1,274,956	-1.13(-1.86%)
Mar 09, 2015	60.20	60.81	60.08	60.61	1,210,999	+0.47(+0.78%)
Mar 06, 2015	59.95	60.37	59.45	60.14	1,731,760	-0.17(-0.28%)
Mar 05, 2015	60.24	60.79	60.10	60.31	1,671,570	+0.11(+0.19%)
Mar 04, 2015	60.18	60.74	60.54	60.19	1,728,532	-0.35(-0.58%)
Mar 03, 2015	61.42	61.48	60.48	60.54	1,599,839	-0.96(-1.55%)
Mar 02, 2015	61.48	61.73	61.26	61.50	941,023	+0.02(+0.03%)
Feb 27, 2015	62.47	62.79	61.34	61.48	2,462,062	-1.09(-1.75%)
Feb 26, 2015	61.21	62.70	61.20	62.58	1,550,958	+1.26(+2.06%)
Feb 25, 2015	61.52	61.75	61.12	61.31	1,060,175	-0.39(-0.63%)
Feb 24, 2015	61.93	62.10	61.40	61.70	1,235,402	-0.19(-0.30%)
Feb 23, 2015	61.86	62.14	61.66	61.89	872,433	+0.14(+0.22%)
Feb 20, 2015	60.47	61.93	60.13	61.75	1,729,615	+0.93(+1.52%)
Feb 19, 2015	61.30	61.60	60.77	60.82	1,764,565	-0.63(-1.02%)
Feb 18, 2015	60.96	61.60	60.43	61.45	1,619,725	+0.29(+0.47%)
Feb 17, 2015	58.80	61.28	58.66	61.16	2,840,927	+2.48(+4.23%)
Feb 13, 2015	59.30	58.68	58.68	58.68	2,227,073	-0.77(-1.30%)
Feb 12, 2015	58.82	59.48	58.64	59.45	1,792,703	+0.63(+1.07%)
Feb 11, 2015	58.76	59.51	58.54	58.82	3,131,844	-0.17(-0.29%)
Feb 10, 2015	62.17	63.14	57.90	58.99	9,097,222	-2.52(-4.10%)
Feb 09, 2015	62.02	62.02	61.25	61.52	2,479,806	-0.66(-1.06%)
Feb 06, 2015	63.01	63.13	62.10	62.18	1,148,482	-0.85(-1.34%)
Feb 05, 2015	62.74	63.06	62.27	63.02	1,873,423	+0.44(+0.70%)
Feb 04, 2015	62.43	63.34	62.39	62.59	1,178,770	-0.14(-0.22%)
Feb 03, 2015	61.84	62.76	61.60	62.72	1,927,571	+1.30(+2.11%)
Feb 02, 2015	61.56	61.66	60.54	61.43	1,441,677	+0.24(+0.40%)
Jan 30, 2015	62.22	62.31	61.09	61.19	1,542,613	-1.69(-2.69%)
Jan 29, 2015	62.24	62.92	61.23	62.88	1,680,131	+0.66(+1.06%)
Jan 28, 2015	62.71	63.59	62.13	62.22	1,279,405	-0.27(-0.44%)
Jan 27, 2015	62.27	62.73	61.60	62.49	1,568,215	-0.51(-0.81%)
Jan 26, 2015	62.56	63.37	62.43	63.00	1,257,272	+0.07(+0.12%)
Jan 23, 2015	62.93	63.26	62.64	62.93	1,244,975	+0.00(+0.00%)
Jan 22, 2015	61.95	63.04	61.45	62.93	1,325,252	+1.15(+1.87%)
Jan 21, 2015	60.43	61.90	60.21	61.77	1,120,437	+1.15(+1.90%)
Jan 20, 2015	60.94	61.22	59.95	60.62	1,316,482	+0.15(+0.24%)
Jan 16, 2015	59.79	60.56	59.51	60.48	1,694,571	+0.39(+0.66%)
Jan 15, 2015	60.42	60.72	59.65	60.08	2,084,268	-0.34(-0.56%)
Jan 14, 2015	60.25	60.75	59.95	60.42	2,061,864	-0.96(-1.56%)
Jan 13, 2015	62.57	63.15	60.71	61.38	1,532,550	-0.64(-1.03%)
Jan 12, 2015	62.37	62.75	61.59	62.02	988,763	-0.50(-0.80%)
Jan 09, 2015	62.87	63.51	62.41	62.51	1,480,217	-0.12(-0.19%)
Jan 08, 2015	62.08	62.89	62.07	62.64	2,250,145	+1.88(+3.09%)
Jan 07, 2015	59.63	60.87	59.58	60.76	1,871,017	+1.89(+3.20%)
Jan 06, 2015	59.56	59.92	58.34	58.87	1,686,281	-0.28(-0.48%)
Jan 05, 2015	59.14	59.81	59.05	59.15	1,599,887	-0.36(-0.61%)
Jan 02, 2015	60.15	60.34	58.78	59.52	1,012,144	-0.53(-0.89%)
Dec 31, 2014	60.65	60.05	60.05	60.05	755,636	-0.31(-0.51%)
Dec 30, 2014	60.98	61.26	60.33	60.36	620,414	-0.95(-1.55%)
Dec 29, 2014	61.02	61.77	60.65	61.31	563,088	+0.14(+0.22%)
Dec 26, 2014	61.52	61.76	61.14	61.17	848,685	-0.27(-0.45%)
Dec 24, 2014	61.83	61.44	61.44	61.44	462,391	-0.45(-0.73%)
Dec 23, 2014	61.64	62.00	60.93	61.89	880,668	+0.65(+1.07%)
Dec 22, 2014	61.24	61.54	60.92	61.24	801,675	+0.07(+0.12%)
Dec 19, 2014	61.92	62.44	60.90	61.17	2,357,725	-0.60(-0.97%)
Dec 18, 2014	60.13	61.77	60.04	61.77	1,786,566	+2.41(+4.06%)
Dec 17, 2014	57.11	59.45	57.06	59.36	1,907,545	+2.17(+3.79%)
Dec 16, 2014	57.75	58.62	57.16	57.19	1,640,414	-0.86(-1.49%)
Dec 15, 2014	58.61	59.11	57.78	58.05	1,454,014	-0.27(-0.46%)
Dec 12, 2014	59.58	59.98	58.24	58.32	2,022,490	-1.95(-3.24%)
Dec 11, 2014	59.34	61.16	58.99	60.27	1,821,526	+1.14(+1.92%)
Dec 10, 2014	59.18	59.50	58.84	59.13	1,480,476	-0.18(-0.30%)
Dec 09, 2014	58.90	59.33	58.57	59.31	853,835	-0.20(-0.34%)
Dec 08, 2014	60.07	60.27	59.09	59.51	1,488,024	-0.86(-1.43%)
Dec 05, 2014	59.23	60.46	58.84	60.37	2,386,962	+1.34(+2.27%)
Dec 04, 2014	59.25	59.61	58.45	59.03	2,684,658	-0.35(-0.58%)
Dec 03, 2014	61.48	61.48	58.96	59.38	5,487,750	-2.30(-3.74%)
Dec 02, 2014	61.00	61.83	61.00	61.68	2,802,146	+0.56(+0.92%)
Dec 01, 2014	61.97	62.04	60.71	61.12	1,519,910	-1.21(-1.94%)
Nov 28, 2014	61.76	62.54	61.61	62.33	540,950	+0.69(+1.11%)
Nov 26, 2014	61.93	61.64	61.64	61.64	754,643	-0.13(-0.21%)
Nov 25, 2014	61.59	62.01	61.25	61.77	1,234,983	+0.17(+0.27%)
Nov 24, 2014	61.12	62.02	60.99	61.60	1,802,140	+0.98(+1.61%)
Nov 21, 2014	60.88	61.05	60.28	60.63	1,290,290	+0.44(+0.73%)
Nov 20, 2014	59.84	60.65	59.66	60.19	1,171,445	+0.18(+0.29%)
Nov 19, 2014	61.17	61.17	59.57	60.01	2,274,537	-1.19(-1.95%)
Nov 18, 2014	62.35	62.43	61.19	61.21	1,506,655	-1.14(-1.83%)
Nov 17, 2014	60.58	62.49	60.40	62.35	2,350,359	+1.82(+3.01%)
Nov 14, 2014	60.99	61.12	60.30	60.52	911,752	-0.46(-0.75%)
Nov 13, 2014	60.82	61.47	60.43	60.98	1,547,329	+0.55(+0.92%)
Nov 12, 2014	60.89	61.16	60.06	60.43	1,416,503	-0.68(-1.12%)
Nov 11, 2014	61.60	61.82	60.59	61.11	844,496	-0.35(-0.57%)
Nov 10, 2014	61.89	62.03	60.76	61.46	1,151,099	-0.42(-0.69%)
Nov 07, 2014	61.74	62.44	61.48	61.89	1,737,743	+0.10(+0.17%)
Nov 06, 2014	59.52	61.83	59.27	61.78	2,855,460	+2.32(+3.90%)
Nov 05, 2014	60.32	60.32	59.35	59.47	2,073,352	-0.10(-0.17%)
Nov 04, 2014	59.81	60.40	59.31	59.57	1,733,396	-0.21(-0.35%)
Nov 03, 2014	59.72	60.35	59.25	59.78	2,839,391	+0.14(+0.23%)
Oct 31, 2014	59.09	59.72	58.47	59.64	2,125,743	+1.17(+2.00%)
Oct 30, 2014	58.22	59.02	58.18	58.47	1,343,932	+0.02(+0.03%)
Oct 29, 2014	59.25	59.47	58.09	58.46	1,434,574	-0.56(-0.95%)
Oct 28, 2014	58.11	59.02	57.94	59.02	1,202,514	+1.07(+1.84%)
Oct 27, 2014	58.43	58.72	57.75	57.95	1,432,787	-0.77(-1.31%)
Oct 24, 2014	57.53	58.78	56.96	58.72	1,997,770	+1.52(+2.65%)
Oct 23, 2014	57.23	57.58	56.66	57.21	1,827,700	+0.53(+0.93%)
Oct 22, 2014	57.34	57.71	56.66	56.68	1,618,985	-0.93(-1.61%)
Oct 21, 2014	56.50	57.84	56.17	57.61	2,043,137	+1.29(+2.29%)
Oct 20, 2014	55.75	56.46	55.71	56.32	1,651,856	+0.22(+0.39%)
Oct 17, 2014	55.13	56.66	54.86	56.10	2,452,378	+1.56(+2.85%)
Oct 16, 2014	53.30	54.81	53.06	54.54	4,589,177	-0.27(-0.50%)
Oct 15, 2014	56.88	56.88	53.80	54.82	4,877,984	-2.47(-4.31%)
Oct 14, 2014	57.73	58.01	57.04	57.29	2,060,932	-0.34(-0.58%)
Oct 13, 2014	58.59	58.82	57.57	57.62	2,063,633	-1.13(-1.92%)
Oct 10, 2014	59.11	59.76	58.54	58.75	2,187,525	-0.26(-0.45%)
Oct 09, 2014	60.08	60.25	58.98	59.02	2,108,828	-1.33(-2.21%)
Oct 08, 2014	58.78	60.40	58.47	60.35	2,208,422	+1.66(+2.83%)
Oct 07, 2014	58.78	59.28	58.63	58.69	1,648,137	-0.36(-0.61%)
Oct 06, 2014	59.56	59.65	58.65	59.05	2,266,495	-0.30(-0.50%)
Oct 03, 2014	58.47	59.56	58.29	59.35	3,622,314	+1.32(+2.27%)
Oct 02, 2014	58.02	58.38	57.51	58.03	1,426,931	-0.17(-0.29%)
Oct 01, 2014	59.34	59.41	57.97	58.20	1,933,629	-1.49(-2.50%)
Sep 30, 2014	59.39	60.12	59.32	59.69	1,565,594	+0.18(+0.30%)
Sep 29, 2014	59.48	59.85	59.24	59.51	2,811,390	+0.12(+0.20%)
Sep 26, 2014	60.01	60.01	58.96	59.39	1,409,408	-0.65(-1.08%)
Sep 25, 2014	60.97	61.18	60.03	60.04	1,220,545	-1.31(-2.13%)
Sep 24, 2014	60.49	61.49	60.32	61.35	1,307,147	+0.72(+1.19%)
Sep 23, 2014	60.54	61.07	60.48	60.63	1,440,447	-0.63(-1.02%)
Sep 22, 2014	61.17	61.43	60.85	61.25	1,173,175	-0.15(-0.25%)
Sep 19, 2014	61.97	61.98	61.30	61.41	1,802,993	-0.25(-0.40%)
Sep 18, 2014	61.92	61.98	61.42	61.66	1,704,913	-0.09(-0.14%)
Sep 17, 2014	61.91	62.20	61.21	61.74	2,125,826	-0.37(-0.59%)
Sep 16, 2014	61.42	62.27	60.11	62.11	4,387,394	+1.17(+1.92%)
Sep 15, 2014	61.51	62.37	60.39	60.94	13,113,207	+3.37(+5.85%)
Sep 12, 2014	57.27	57.94	56.94	57.57	3,960,161	+0.18(+0.31%)
Sep 11, 2014	56.56	57.44	56.50	57.40	1,878,938	+0.71(+1.24%)
Sep 10, 2014	56.26	56.79	56.23	56.69	1,965,455	+0.41(+0.73%)
Sep 09, 2014	56.92	57.03	56.15	56.28	2,050,428	-1.31(-2.27%)
Sep 08, 2014	57.67	58.02	57.08	57.59	1,531,445	-0.26(-0.46%)
Sep 05, 2014	57.77	57.89	57.39	57.85	1,906,322	-0.07(-0.12%)
Sep 04, 2014	58.70	58.90	57.81	57.93	1,392,014	-0.61(-1.04%)
Sep 03, 2014	58.73	58.91	58.43	58.54	1,244,569	-0.09(-0.15%)
Sep 02, 2014	59.47	59.47	58.49	58.62	1,229,195	-0.67(-1.14%)
Aug 29, 2014	59.11	59.30	59.30	59.30	916,236	+0.26(+0.45%)
Aug 28, 2014	58.96	59.15	58.79	59.03	760,241	-0.02(-0.04%)
Aug 27, 2014	59.36	59.39	58.94	59.06	1,088,734	-0.09(-0.15%)
Aug 26, 2014	59.51	59.77	59.11	59.15	914,880	-0.37(-0.62%)
Aug 25, 2014	59.55	59.60	59.27	59.51	772,759	+0.45(+0.77%)
Aug 22, 2014	59.42	59.54	58.98	59.06	1,144,541	-0.38(-0.63%)
Aug 21, 2014	59.69	59.69	59.47	59.43	1,326,601	-0.16(-0.27%)
Aug 20, 2014	60.00	60.00	59.38	59.59	849,039	-0.41(-0.69%)
Aug 19, 2014	60.17	60.33	59.99	60.01	1,202,414	+0.02(+0.04%)
Aug 18, 2014	60.11	60.24	59.80	59.98	1,160,001	+0.26(+0.43%)
Aug 15, 2014	59.66	60.21	59.27	59.73	1,484,679	-0.03(-0.05%)
Aug 14, 2014	58.48	59.78	58.12	59.76	2,099,037	+1.88(+3.24%)
Aug 13, 2014	57.91	58.08	57.49	57.89	1,837,596	+0.24(+0.42%)
Aug 12, 2014	57.04	57.66	57.04	57.65	1,182,835	+0.26(+0.46%)
Aug 11, 2014	56.86	57.66	56.83	57.38	1,608,570	+0.58(+1.03%)
Aug 08, 2014	55.43	56.70	55.40	56.80	1,651,441	+1.19(+2.14%)
Aug 07, 2014	57.04	57.05	55.49	55.61	2,183,737	-1.10(-1.94%)
Aug 06, 2014	55.55	57.20	55.31	56.71	4,451,377	+3.09(+5.76%)
Aug 05, 2014	54.10	54.18	53.42	53.62	1,952,727	-0.55(-1.02%)
Aug 04, 2014	53.94	54.21	53.63	54.17	1,565,698	+0.21(+0.38%)

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.