US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.59	31.94	31.57	31.62	340,804	+0.01(+0.02%)
Apr 27, 2018	31.65	31.76	31.49	31.61	437,813	-0.37(-1.15%)
Apr 26, 2018	31.61	31.98	31.53	31.97	605,947	+0.46(+1.46%)
Apr 25, 2018	31.21	31.55	30.95	31.51	374,034	+0.28(+0.90%)
Apr 24, 2018	31.69	31.89	31.08	31.23	604,013	-0.35(-1.11%)
Apr 23, 2018	31.34	31.60	31.14	31.58	1,063,487	+0.19(+0.60%)
Apr 20, 2018	31.46	31.50	31.22	31.40	1,756,025	-0.18(-0.57%)
Apr 19, 2018	31.58	31.80	31.37	31.58	592,508	+0.03(+0.10%)
Apr 18, 2018	31.27	31.81	31.27	31.55	490,809	+0.52(+1.69%)
Apr 17, 2018	30.91	31.14	30.80	31.02	371,907	+0.15(+0.48%)
Apr 16, 2018	30.66	31.01	30.50	30.87	493,372	+0.30(+0.97%)
Apr 13, 2018	30.41	30.69	30.36	30.58	416,218	+0.36(+1.19%)
Apr 12, 2018	30.30	30.42	30.12	30.22	601,586	-0.02(-0.05%)
Apr 11, 2018	29.84	30.30	29.81	30.23	1,620,408	+0.34(+1.12%)
Apr 10, 2018	29.35	30.12	29.35	29.90	918,242	+0.97(+3.35%)
Apr 09, 2018	28.95	29.29	28.84	28.93	587,644	+0.13(+0.46%)
Apr 06, 2018	29.18	29.30	28.43	28.80	573,667	-0.57(-1.94%)
Apr 05, 2018	28.90	29.54	28.88	29.37	841,061	+0.55(+1.90%)
Apr 04, 2018	28.41	28.88	28.20	28.82	496,604	-0.03(-0.11%)
Apr 03, 2018	28.39	28.87	28.09	28.85	1,245,710	+0.60(+2.13%)
Apr 02, 2018	28.73	28.81	27.78	28.25	1,029,056	-0.61(-2.11%)
Mar 29, 2018		28.86	28.86	28.86	0	+0.59(+2.10%)
Mar 28, 2018	28.81	28.91	28.23	28.27	377,509	-0.53(-1.84%)
Mar 27, 2018	29.13	29.31	28.62	28.80	441,718	-0.30(-1.05%)
Mar 26, 2018	28.91	29.13	28.56	29.10	279,466	+0.51(+1.77%)
Mar 23, 2018	28.92	29.24	28.52	28.59	432,224	-0.16(-0.57%)
Mar 22, 2018	29.06	29.19	28.71	28.76	400,388	-0.60(-2.05%)
Mar 21, 2018	28.72	29.55	28.69	29.36	612,117	+0.78(+2.74%)
Mar 20, 2018	28.50	28.77	28.50	28.58	177,581	+0.25(+0.88%)
Mar 19, 2018	28.70	28.72	28.17	28.33	470,645	-0.47(-1.64%)
Mar 16, 2018	28.52	28.92	28.50	28.80	290,167	+0.26(+0.92%)
Mar 15, 2018	28.81	28.92	28.32	28.54	302,871	-0.16(-0.54%)
Mar 14, 2018	28.96	29.05	28.64	28.69	376,365	-0.17(-0.59%)
Mar 13, 2018	29.11	29.28	28.76	28.86	303,552	-0.20(-0.69%)
Mar 12, 2018	29.05	29.27	28.92	29.07	262,664	+0.02(+0.05%)
Mar 09, 2018	28.71	29.09	28.71	29.05	301,351	+0.53(+1.88%)
Mar 08, 2018	28.61	28.67	28.32	28.52	336,048	-0.02(-0.05%)
Mar 07, 2018		28.77	28.28	28.53	398,656	-0.26(-0.89%)
Mar 06, 2018	28.93	29.05	28.65	28.79	190,398	+0.00(+0.00%)
Mar 05, 2018	28.28	28.87	28.28	28.79	596,774	+0.33(+1.17%)
Mar 02, 2018	28.08	28.54	27.86	28.45	995,691	+0.19(+0.66%)
Mar 01, 2018	28.26	28.69	28.07	28.27	3,028,329	-0.04(-0.14%)
Feb 28, 2018	29.10	29.18	28.31	28.31	596,940	-0.66(-2.27%)
Feb 27, 2018	29.41	29.65	28.96	28.96	302,368	-0.41(-1.40%)
Feb 26, 2018	29.29	29.44	29.19	29.38	2,993,798	+0.16(+0.56%)
Feb 23, 2018	28.69	29.22	28.67	29.21	527,335	+0.64(+2.22%)
Feb 22, 2018	28.44	28.97	28.38	28.58	337,216	+0.33(+1.18%)
Feb 21, 2018	28.66	28.90	28.24	28.24	384,306	-0.48(-1.67%)
Feb 20, 2018	28.90	29.15	28.62	28.72	472,318	-0.16(-0.56%)
Feb 16, 2018		28.89	28.89	28.89	0	-0.06(-0.21%)
Feb 15, 2018	29.10	29.10	28.48	28.95	740,587	-0.06(-0.21%)
Feb 14, 2018	28.29	29.08	28.20	29.01	1,022,476	+0.43(+1.52%)
Feb 13, 2018	28.52	28.68	28.43	28.58	1,047,658	-0.12(-0.43%)
Feb 12, 2018	28.60	28.97	28.46	28.70	2,295,444	+0.50(+1.79%)
Feb 09, 2018	28.51	28.56	27.26	28.20	2,035,126	-0.02(-0.05%)
Feb 08, 2018	29.15	29.27	28.20	28.21	1,409,804	-0.91(-3.14%)
Feb 07, 2018	29.72	29.88	29.11	29.13	1,265,818	-0.51(-1.73%)
Feb 06, 2018	28.83	29.86	28.81	29.64	1,796,675	+0.19(+0.66%)
Feb 05, 2018	30.24	30.57	28.96	29.45	1,337,258	-1.22(-3.97%)
Feb 02, 2018	31.45	31.48	30.51	30.66	1,397,391	-1.37(-4.28%)
Feb 01, 2018	31.72	32.04	31.57	32.03	749,903	+0.35(+1.10%)
Jan 31, 2018	31.70	31.79	31.46	31.68	740,128	+0.03(+0.10%)
Jan 30, 2018	32.06	32.10	31.63	31.65	630,794	-0.68(-2.11%)
Jan 29, 2018	32.66	32.82	32.30	32.34	451,576	-0.51(-1.56%)
Jan 26, 2018	32.73	32.90	32.67	32.85	475,380	+0.19(+0.59%)
Jan 25, 2018	33.05	33.06	32.61	32.65	888,014	-0.29(-0.87%)
Jan 24, 2018	33.08	33.22	32.82	32.94	665,871	-0.10(-0.30%)
Jan 23, 2018	33.07	33.16	32.84	33.04	979,531	-0.03(-0.09%)
Jan 22, 2018	32.44	33.07	32.44	33.07	1,094,185	+0.69(+2.13%)
Jan 19, 2018	32.37	32.39	32.17	32.38	825,406	-0.03(-0.10%)
Jan 18, 2018	32.54	32.64	32.37	32.41	714,752	-0.26(-0.81%)
Jan 17, 2018	32.55	32.84	32.31	32.68	1,286,213	+0.26(+0.79%)
Jan 16, 2018	32.89	32.94	32.37	32.42	1,140,117	-0.42(-1.27%)
Jan 12, 2018		32.84	32.84	32.84	0	+0.28(+0.86%)
Jan 11, 2018	32.02	32.68	31.91	32.56	686,221	+0.65(+2.04%)
Jan 10, 2018			31.89	31.91	460,684	-0.05(-0.15%)
Jan 09, 2018	32.07	32.10	31.90	31.96	500,244	-0.09(-0.29%)
Jan 08, 2018	31.85	32.06	31.75	32.05	748,877	+0.19(+0.61%)
Jan 05, 2018	31.81	31.87	31.58	31.86	676,374	-0.02(-0.07%)
Jan 04, 2018	31.70	31.89	31.55	31.88	590,870	+0.18(+0.56%)
Jan 03, 2018	31.32	31.77	31.27	31.70	840,299	+0.46(+1.46%)
Jan 02, 2018	30.86	31.26	30.79	31.24	2,379,442	+0.52(+1.69%)
Dec 29, 2017		30.72	30.72	30.72	0	-0.07(-0.23%)
Dec 28, 2017	30.74	30.81	30.71	30.79	267,854	+0.06(+0.20%)
Dec 27, 2017	30.84	30.87	30.70	30.73	1,360,944	-0.14(-0.45%)
Dec 26, 2017	30.66	30.90	30.62	30.87	234,518	+0.28(+0.91%)
Dec 22, 2017	30.60	30.68	30.40	30.59	419,738	+0.08(+0.25%)
Dec 21, 2017	29.84	30.58	29.84	30.51	1,328,534	+0.66(+2.21%)
Dec 20, 2017	29.57	29.89	29.43	29.86	368,747	+0.44(+1.50%)
Dec 19, 2017	29.52	29.61	29.39	29.41	436,130	+0.02(+0.08%)
Dec 18, 2017	29.21	29.54	29.21	29.39	308,721	+0.24(+0.82%)
Dec 15, 2017	29.37	29.38	29.12	29.15	970,207	-0.04(-0.13%)
Dec 14, 2017	29.22	29.42	29.19	29.19	307,786	-0.13(-0.45%)
Dec 13, 2017	29.37	29.41	29.27	29.32	363,833	-0.05(-0.16%)
Dec 12, 2017	29.51	29.59	29.34	29.37	441,495	-0.12(-0.39%)
Dec 11, 2017	29.27	29.61	29.27	29.48	444,204	+0.25(+0.87%)
Dec 08, 2017	29.13	29.26	29.00	29.23	223,295	+0.24(+0.82%)
Dec 07, 2017	28.88	29.00	28.80	28.99	332,382	+0.13(+0.45%)
Dec 06, 2017	29.17	29.19	28.83	28.86	462,428	-0.41(-1.40%)
Dec 05, 2017	29.44	29.51	29.24	29.27	403,766	-0.15(-0.52%)
Dec 04, 2017	29.41	29.87	29.38	29.42	540,497	-0.03(-0.10%)
Dec 01, 2017	29.33	29.64	29.32	29.45	670,903	+0.25(+0.87%)
Nov 30, 2017	28.80	29.22	28.80	29.20	1,078,437	+0.49(+1.72%)
Nov 29, 2017	28.53	28.77	28.49	28.70	421,483	+0.13(+0.46%)
Nov 28, 2017	28.36	28.61	28.36	28.57	252,315	+0.22(+0.79%)
Nov 27, 2017	28.52	28.56	28.32	28.35	625,885	-0.32(-1.10%)
Nov 24, 2017	28.70	28.77	28.67	28.67	90,658	+0.06(+0.22%)
Nov 22, 2017	28.62	28.70	28.58	28.60	351,910	+0.16(+0.57%)
Nov 21, 2017	28.49	28.62	28.40	28.44	337,622	+0.04(+0.14%)
Nov 20, 2017	28.41	28.45	28.26	28.40	356,820	-0.05(-0.19%)
Nov 17, 2017	28.35	28.52	28.32	28.46	364,480	+0.15(+0.54%)
Nov 16, 2017	28.34	28.41	28.23	28.30	1,484,806	-0.10(-0.35%)
Nov 15, 2017	28.45	28.57	28.31	28.40	756,775	-0.32(-1.13%)
Nov 14, 2017	29.07	29.12	28.71	28.73	763,686	-0.51(-1.74%)
Nov 13, 2017	29.33	29.45	29.20	29.24	231,919	-0.19(-0.65%)
Nov 10, 2017	29.51	29.54	29.21	29.43	445,108	-0.13(-0.44%)
Nov 09, 2017	29.41	29.62	29.32	29.56	445,474	+0.10(+0.34%)
Nov 08, 2017	29.51	29.62	29.30	29.46	403,890	-0.14(-0.47%)
Nov 07, 2017	29.68	29.73	29.46	29.60	205,212	-0.07(-0.23%)
Nov 06, 2017	29.07	29.69	29.07	29.67	677,732	+0.68(+2.34%)
Nov 03, 2017	28.82	29.10	28.82	28.99	356,192	+0.13(+0.45%)
Nov 02, 2017	28.90	29.03	28.70	28.86	231,025	-0.09(-0.32%)
Nov 01, 2017	28.81	29.08	28.80	28.95	564,365	+0.35(+1.24%)
Oct 31, 2017	28.44	28.69	28.40	28.60	185,769	+0.10(+0.35%)
Oct 30, 2017		28.57	28.35	28.50	291,120	+0.13(+0.46%)
Oct 27, 2017	28.05	28.47	27.89	28.36	357,774	+0.15(+0.52%)
Oct 26, 2017	28.21	28.26	28.05	28.22	272,051	+0.05(+0.19%)
Oct 25, 2017	28.30	28.39	28.06	28.16	347,486	-0.22(-0.76%)
Oct 24, 2017	28.40	28.49	28.30	28.38	175,925	+0.09(+0.33%)
Oct 23, 2017	28.44	28.60	28.29	28.29	352,663	-0.22(-0.76%)
Oct 20, 2017	28.49	28.50	28.33	28.50	250,928	+0.07(+0.24%)
Oct 19, 2017	28.37	28.57	28.31	28.43	233,633	-0.12(-0.41%)
Oct 18, 2017	28.73	28.87	28.52	28.55	204,424	-0.20(-0.70%)
Oct 17, 2017	28.74	28.83	28.61	28.75	160,622	+0.01(+0.03%)
Oct 16, 2017	28.85	28.93	28.70	28.74	156,121	+0.03(+0.11%)
Oct 13, 2017	28.87	28.97	28.69	28.71	179,463	+0.00(+0.00%)
Oct 12, 2017	28.56	28.75	28.56	28.71	273,599	-0.12(-0.40%)
Oct 11, 2017	28.69	28.83	28.60	28.83	222,871	+0.07(+0.24%)
Oct 10, 2017	28.93	29.03	28.72	28.76	228,456	+0.03(+0.11%)
Oct 09, 2017	28.68	28.77	28.66	28.73	208,654	+0.09(+0.32%)
Oct 06, 2017	28.67	28.78	28.55	28.63	370,243	-0.29(-1.01%)
Oct 05, 2017	28.80	28.96	28.80	28.93	254,413	+0.15(+0.51%)
Oct 04, 2017	28.84	28.89	28.69	28.78	660,574	-0.04(-0.13%)
Oct 03, 2017	28.77	28.90	28.74	28.82	303,473	-0.01(-0.03%)
Oct 02, 2017	28.57	28.84	28.41	28.83	312,757	-0.02(-0.08%)
Sep 29, 2017	28.76	28.85	28.67	28.85	717,306	+0.00(+0.00%)
Sep 28, 2017	28.91	29.01	28.77	28.85	342,578	+0.03(+0.11%)
Sep 27, 2017	28.70	28.82	28.54	28.82	1,156,718	+0.15(+0.54%)
Sep 26, 2017	28.67	28.73	28.56	28.67	577,349	-0.07(-0.24%)
Sep 25, 2017	28.38	28.78	28.38	28.73	1,449,674	+0.45(+1.59%)
Sep 22, 2017	28.09	28.36	28.09	28.28	226,085	+0.15(+0.54%)
Sep 21, 2017	28.12	28.21	28.03	28.13	185,414	-0.06(-0.22%)
Sep 20, 2017	28.03	28.25	28.00	28.19	401,733	+0.25(+0.90%)
Sep 19, 2017	27.88	28.00	27.87	27.94	139,883	+0.08(+0.30%)
Sep 18, 2017	27.67	27.87	27.66	27.86	160,262	+0.12(+0.44%)
Sep 15, 2017	27.74	27.74	27.56	27.74	219,188	+0.05(+0.19%)
Sep 14, 2017	27.64	27.88	27.60	27.68	511,963	+0.13(+0.47%)
Sep 13, 2017	27.23	27.56	27.23	27.55	773,547	+0.37(+1.37%)
Sep 12, 2017	27.07	27.26	27.03	27.18	404,569	+0.16(+0.59%)
Sep 11, 2017	26.85	27.03	26.79	27.02	466,959	+0.29(+1.08%)
Sep 08, 2017	26.97	26.97	26.62	26.73	350,326	-0.32(-1.18%)
Sep 07, 2017	27.00	27.12	26.88	27.05	368,004	+0.02(+0.08%)
Sep 06, 2017	26.71	27.09	26.71	27.03	604,908	+0.43(+1.60%)
Sep 05, 2017	26.52	26.72	26.41	26.60	437,582	+0.15(+0.58%)
Sep 01, 2017	26.21	26.52	26.15	26.45	328,190	+0.24(+0.93%)
Aug 31, 2017	26.16	26.24	26.07	26.20	480,108	+0.18(+0.67%)
Aug 30, 2017	25.95	26.12	25.87	26.03	440,027	-0.02(-0.06%)
Aug 29, 2017	25.91	26.07	25.84	26.04	291,813	+0.00(+0.00%)
Aug 28, 2017	26.21	26.27	25.92	26.04	340,142	-0.13(-0.50%)
Aug 25, 2017	26.14	26.28	26.04	26.17	351,642	+0.13(+0.50%)
Aug 24, 2017	25.98	26.13	25.95	26.04	782,433	-0.02(-0.06%)
Aug 23, 2017	25.85	26.17	25.85	26.06	757,543	+0.11(+0.44%)
Aug 22, 2017	25.79	25.98	25.79	25.95	614,991	+0.21(+0.83%)
Aug 21, 2017	25.83	25.85	25.68	25.73	432,703	-0.20(-0.76%)
Aug 18, 2017	25.75	26.07	25.68	25.93	1,357,272	+0.20(+0.77%)
Aug 17, 2017	26.02	26.13	25.73	25.73	539,022	-0.37(-1.40%)
Aug 16, 2017	26.37	26.46	26.07	26.10	476,428	-0.27(-1.01%)
Aug 15, 2017	26.45	26.48	26.22	26.36	454,531	-0.10(-0.37%)
Aug 14, 2017	26.62	26.74	26.46	26.46	332,766	-0.09(-0.34%)
Aug 11, 2017	26.67	26.80	26.54	26.55	322,877	-0.15(-0.57%)
Aug 10, 2017	27.06	27.11	26.68	26.71	539,399	-0.30(-1.13%)
Aug 09, 2017	27.08	27.19	26.91	27.01	360,178	+0.02(+0.06%)
Aug 08, 2017	26.99	27.25	26.93	27.00	444,224	-0.08(-0.28%)
Aug 07, 2017	27.22	27.28	27.00	27.07	245,352	-0.25(-0.92%)
Aug 04, 2017	27.20	27.39	27.16	27.32	388,091	+0.15(+0.56%)
Aug 03, 2017	27.53	27.56	27.10	27.17	516,424	-0.40(-1.44%)
Aug 02, 2017	27.51	27.70	27.30	27.57	540,206	-0.11(-0.41%)
Aug 01, 2017	27.71	27.83	27.55	27.68	431,961	+0.01(+0.03%)
Jul 31, 2017	27.63	27.84	27.55	27.67	359,942	+0.05(+0.17%)
Jul 28, 2017	27.55	27.92	27.54	27.63	510,983	-0.08(-0.30%)
Jul 27, 2017	27.42	27.71	27.31	27.71	664,208	+0.29(+1.06%)
Jul 26, 2017	27.52	27.74	27.34	27.42	552,118	+0.01(+0.03%)
Jul 25, 2017	27.26	27.61	27.26	27.42	606,715	+0.37(+1.38%)
Jul 24, 2017	27.17	27.19	27.00	27.04	325,855	-0.09(-0.34%)
Jul 21, 2017	27.29	27.42	27.08	27.13	385,821	-0.26(-0.95%)
Jul 20, 2017	27.65	27.74	27.33	27.39	603,324	-0.11(-0.39%)
Jul 19, 2017	27.10	27.52	26.99	27.50	443,503	+0.43(+1.58%)
Jul 18, 2017	27.33	27.38	26.97	27.07	526,774	-0.13(-0.48%)
Jul 17, 2017	27.23	27.41	27.19	27.20	488,806	-0.06(-0.22%)
Jul 14, 2017	27.12	27.31	27.09	27.26	391,730	+0.15(+0.56%)
Jul 13, 2017	26.96	27.11	26.84	27.11	506,685	+0.15(+0.57%)
Jul 12, 2017	27.17	27.25	26.87	26.96	790,881	+0.07(+0.26%)
Jul 11, 2017	26.77	26.99	26.62	26.89	405,407	+0.16(+0.60%)
Jul 10, 2017	26.63	26.80	26.54	26.73	700,063	+0.09(+0.34%)
Jul 07, 2017	26.64	26.67	26.33	26.64	733,580	-0.02(-0.09%)
Jul 06, 2017	27.07	27.12	26.63	26.66	997,455	-0.31(-1.16%)
Jul 05, 2017	27.45	27.51	26.90	26.97	808,604	-0.59(-2.16%)
Jul 03, 2017	27.10	27.70	27.10	27.57	546,450	+0.52(+1.92%)
Jun 30, 2017	27.10	27.18	26.89	27.05	953,671	+0.13(+0.48%)
Jun 29, 2017	26.94	27.24	26.89	26.92	944,332	+0.05(+0.17%)
Jun 28, 2017	26.79	27.05	26.76	26.87	694,805	+0.14(+0.54%)
Jun 27, 2017	26.85	27.00	26.73	26.73	547,819	-0.04(-0.15%)
Jun 26, 2017	26.90	26.97	26.66	26.77	428,355	-0.05(-0.17%)
Jun 23, 2017	26.59	26.84	26.53	26.82	455,365	+0.22(+0.83%)
Jun 22, 2017	26.65	26.84	26.48	26.60	2,036,383	+0.01(+0.03%)
Jun 21, 2017	26.96	27.13	26.47	26.59	1,541,625	-0.45(-1.65%)
Jun 20, 2017	27.12	27.13	26.74	27.04	931,229	-0.37(-1.35%)
Jun 19, 2017	27.54	27.57	27.35	27.41	673,979	-0.16(-0.58%)
Jun 16, 2017	27.29	27.57	27.12	27.57	681,399	+0.45(+1.68%)
Jun 15, 2017	27.22	27.39	27.01	27.11	1,750,632	-0.25(-0.91%)
Jun 14, 2017	27.84	27.86	27.19	27.36	1,135,699	-0.58(-2.09%)
Jun 13, 2017	27.78	27.97	27.66	27.94	1,487,067	+0.23(+0.85%)
Jun 12, 2017	27.72	27.99	27.65	27.71	1,634,247	+0.17(+0.63%)
Jun 09, 2017	26.91	27.61	26.91	27.54	1,680,943	+0.70(+2.63%)
Jun 08, 2017	26.84	27.06	26.81	26.83	822,460	-0.09(-0.34%)
Jun 07, 2017	27.27	27.41	26.78	26.92	944,155	-0.47(-1.71%)
Jun 06, 2017	27.00	27.44	26.97	27.39	1,134,001	+0.32(+1.17%)
Jun 05, 2017	26.91	27.16	26.91	27.07	545,443	+0.08(+0.28%)
Jun 02, 2017	27.21	27.22	26.90	27.00	1,231,583	-0.37(-1.36%)
Jun 01, 2017	27.16	27.45	27.10	27.37	801,128	+0.21(+0.78%)
May 31, 2017	27.11	27.23	27.00	27.16	1,542,095	-0.11(-0.42%)
May 30, 2017	27.51	27.51	27.27	27.27	653,466	-0.38(-1.37%)
May 26, 2017	27.68	27.72	27.52	27.65	338,969	+0.01(+0.03%)
May 25, 2017	28.15	28.41	27.57	27.64	661,313	-0.56(-1.99%)
May 24, 2017	28.32	28.39	28.06	28.20	356,501	-0.11(-0.40%)
May 23, 2017	28.32	28.38	28.21	28.32	265,216	+0.04(+0.13%)
May 22, 2017	28.50	28.50	28.19	28.28	259,841	-0.08(-0.29%)
May 19, 2017	28.10	28.42	28.06	28.36	429,042	+0.39(+1.38%)
May 18, 2017	27.85	28.11	27.75	27.97	593,830	-0.02(-0.08%)
May 17, 2017	28.12	28.35	27.98	28.00	756,240	-0.30(-1.04%)
May 16, 2017	28.54	28.54	28.19	28.29	382,315	-0.12(-0.43%)
May 15, 2017	28.65	28.69	28.34	28.41	624,900	+0.20(+0.70%)
May 12, 2017	28.26	28.32	28.13	28.22	533,852	-0.07(-0.24%)
May 11, 2017	28.47	28.51	28.24	28.28	656,944	-0.07(-0.24%)
May 10, 2017	28.15	28.47	28.11	28.35	787,067	+0.39(+1.38%)
May 09, 2017	28.22	28.24	27.87	27.97	985,897	-0.25(-0.89%)
May 08, 2017	28.02	28.25	27.96	28.22	738,951	+0.18(+0.65%)
May 05, 2017	27.55	28.05	27.51	28.03	1,114,660	+0.55(+2.01%)
May 04, 2017	27.91	27.91	27.34	27.48	2,157,110	-0.62(-2.21%)
May 03, 2017	27.95	28.22	27.88	28.10	1,080,794	+0.11(+0.38%)
May 02, 2017	28.22	28.31	27.88	28.00	588,610	-0.16(-0.57%)

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.