US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	34.33	34.44	34.22	34.39	365,828	+0.23(+0.67%)
Aug 30, 2017	34.06	34.28	33.95	34.16	335,288	-0.02(-0.06%)
Aug 29, 2017	34.01	34.22	33.91	34.18	222,353	+0.00(+0.00%)
Aug 28, 2017	34.40	34.47	34.02	34.18	259,178	-0.17(-0.49%)
Aug 25, 2017	34.31	34.49	34.18	34.35	267,941	+0.17(+0.50%)
Aug 24, 2017	34.09	34.29	34.06	34.18	596,191	-0.02(-0.06%)
Aug 23, 2017	33.93	34.34	33.92	34.20	577,225	+0.15(+0.44%)
Aug 22, 2017	33.85	34.10	33.85	34.05	468,605	+0.28(+0.83%)
Aug 21, 2017	33.90	33.93	33.70	33.77	329,707	-0.26(-0.76%)
Aug 18, 2017	33.79	34.22	33.70	34.03	1,034,201	+0.26(+0.77%)
Aug 17, 2017	34.15	34.29	33.77	33.77	410,719	-0.48(-1.40%)
Aug 16, 2017	34.61	34.72	34.21	34.25	363,024	-0.35(-1.01%)
Aug 15, 2017	34.71	34.75	34.41	34.60	346,339	-0.13(-0.37%)
Aug 14, 2017	34.94	35.09	34.73	34.73	253,558	-0.12(-0.34%)
Aug 11, 2017	35.00	35.17	34.83	34.85	246,023	-0.20(-0.57%)
Aug 10, 2017	35.51	35.58	35.02	35.05	411,006	-0.40(-1.13%)
Aug 09, 2017	35.54	35.68	35.32	35.45	274,445	+0.02(+0.06%)
Aug 08, 2017	35.42	35.76	35.34	35.43	338,486	-0.10(-0.28%)
Aug 07, 2017	35.72	35.80	35.44	35.53	186,951	-0.33(-0.92%)
Aug 04, 2017	35.70	35.94	35.65	35.86	295,714	+0.20(+0.56%)
Aug 03, 2017	36.13	36.17	35.56	35.66	393,500	-0.52(-1.44%)
Aug 02, 2017	36.10	36.35	35.83	36.18	411,621	-0.15(-0.41%)
Aug 01, 2017	36.36	36.53	36.16	36.33	329,142	+0.01(+0.03%)
Jul 31, 2017	36.26	36.54	36.15	36.32	274,265	+0.06(+0.17%)
Jul 28, 2017	36.15	36.64	36.14	36.26	389,354	-0.11(-0.30%)
Jul 27, 2017	35.98	36.36	35.84	36.37	506,107	+0.38(+1.06%)
Jul 26, 2017	36.12	36.41	35.88	35.99	420,698	+0.01(+0.03%)
Jul 25, 2017	35.77	36.23	35.77	35.98	462,299	+0.49(+1.38%)
Jul 24, 2017	35.66	35.68	35.43	35.49	248,292	-0.12(-0.34%)
Jul 21, 2017	35.81	35.99	35.54	35.61	293,984	-0.34(-0.95%)
Jul 20, 2017	36.29	36.40	35.87	35.95	459,715	-0.14(-0.39%)
Jul 19, 2017	35.57	36.12	35.42	36.09	337,936	+0.56(+1.58%)
Jul 18, 2017	35.87	35.93	35.40	35.53	401,386	-0.17(-0.48%)
Jul 17, 2017	35.73	35.97	35.68	35.70	372,456	-0.08(-0.22%)
Jul 14, 2017	35.59	35.84	35.55	35.78	298,487	+0.20(+0.56%)
Jul 13, 2017	35.38	35.58	35.23	35.58	386,079	+0.20(+0.57%)
Jul 12, 2017	35.66	35.76	35.26	35.38	602,628	+0.09(+0.26%)
Jul 11, 2017	35.13	35.42	34.93	35.29	308,908	+0.21(+0.60%)
Jul 10, 2017	34.95	35.17	34.83	35.08	533,427	+0.12(+0.34%)
Jul 07, 2017	34.96	35.00	34.55	34.96	558,966	-0.03(-0.09%)
Jul 06, 2017	35.52	35.59	34.94	34.99	760,031	-0.41(-1.16%)
Jul 05, 2017	36.02	36.11	35.30	35.40	616,132	-0.78(-2.16%)
Jul 03, 2017	35.57	36.35	35.57	36.18	416,379	+0.68(+1.92%)
Jun 30, 2017	35.56	35.67	35.29	35.50	726,669	+0.17(+0.48%)
Jun 29, 2017	35.36	35.75	35.28	35.33	719,553	+0.06(+0.17%)
Jun 28, 2017	35.16	35.50	35.12	35.27	529,421	+0.19(+0.54%)
Jun 27, 2017	35.24	35.44	35.08	35.08	417,422	-0.26(-0.74%)
Jun 26, 2017	35.51	35.60	35.19	35.34	324,477	-0.06(-0.17%)
Jun 23, 2017	35.10	35.43	35.02	35.40	344,937	+0.29(+0.83%)
Jun 22, 2017	35.18	35.43	34.96	35.11	1,542,551	+0.01(+0.03%)
Jun 21, 2017	35.59	35.82	34.94	35.10	1,167,774	-0.59(-1.65%)
Jun 20, 2017	35.80	35.81	35.30	35.69	705,402	-0.49(-1.35%)
Jun 19, 2017	36.35	36.40	36.10	36.18	510,536	-0.21(-0.58%)
Jun 16, 2017	36.02	36.39	35.80	36.39	516,157	+0.60(+1.68%)
Jun 15, 2017	35.94	36.16	35.66	35.79	1,326,096	-0.33(-0.91%)
Jun 14, 2017	36.75	36.78	35.89	36.12	860,287	-0.77(-2.09%)
Jun 13, 2017	36.68	36.93	36.51	36.89	1,126,447	+0.31(+0.85%)
Jun 12, 2017	36.59	36.95	36.50	36.58	1,237,935	+0.23(+0.63%)
Jun 09, 2017	35.52	36.45	35.52	36.35	1,273,307	+0.93(+2.63%)
Jun 08, 2017	35.43	35.72	35.39	35.42	623,010	-0.12(-0.34%)
Jun 07, 2017	36.00	36.19	35.35	35.54	715,193	-0.62(-1.71%)
Jun 06, 2017	35.65	36.22	35.61	36.16	859,001	+0.42(+1.18%)
Jun 05, 2017	35.52	35.86	35.52	35.74	413,171	+0.10(+0.28%)
Jun 02, 2017	35.92	35.94	35.51	35.64	932,919	-0.49(-1.36%)
Jun 01, 2017	35.85	36.24	35.77	36.13	606,851	+0.28(+0.78%)
May 31, 2017	35.79	35.95	35.64	35.85	1,168,130	-0.15(-0.42%)
May 30, 2017	36.32	36.32	36.00	36.00	494,998	-0.50(-1.37%)
May 26, 2017	36.54	36.59	36.33	36.50	256,768	+0.01(+0.03%)
May 25, 2017	37.16	37.51	36.39	36.49	500,942	-0.74(-1.99%)
May 24, 2017	37.38	37.48	37.04	37.23	270,048	-0.15(-0.40%)
May 23, 2017	37.39	37.46	37.24	37.38	200,900	+0.05(+0.13%)
May 22, 2017	37.63	37.63	37.21	37.33	196,829	-0.11(-0.29%)
May 19, 2017	37.09	37.52	37.05	37.44	324,998	+0.51(+1.38%)
May 18, 2017	36.77	37.11	36.63	36.93	449,824	-0.03(-0.08%)
May 17, 2017	37.12	37.42	36.94	36.96	572,849	-0.39(-1.04%)
May 16, 2017	37.68	37.68	37.21	37.35	289,602	-0.16(-0.43%)
May 15, 2017	37.82	37.87	37.41	37.51	473,359	+0.26(+0.70%)
May 12, 2017	37.31	37.39	37.13	37.25	404,391	-0.09(-0.24%)
May 11, 2017	37.58	37.64	37.28	37.34	497,632	-0.09(-0.24%)
May 10, 2017	37.16	37.59	37.11	37.43	596,200	+0.51(+1.38%)
May 09, 2017	37.25	37.28	36.79	36.92	746,813	-0.33(-0.89%)
May 08, 2017	36.99	37.29	36.91	37.25	559,752	+0.24(+0.65%)
May 05, 2017	36.37	37.03	36.32	37.01	844,350	+0.73(+2.01%)
May 04, 2017	36.84	36.85	36.09	36.28	1,634,001	-0.82(-2.21%)
May 03, 2017	36.90	37.25	36.80	37.10	818,697	+0.14(+0.38%)
May 02, 2017	37.25	37.37	36.81	36.96	445,870	-0.21(-0.56%)
May 01, 2017	37.27	37.34	37.08	37.17	296,290	-0.11(-0.30%)
Apr 28, 2017	37.62	37.63	37.22	37.28	360,321	+0.03(+0.08%)
Apr 27, 2017	37.46	37.47	36.87	37.25	480,740	-0.45(-1.19%)
Apr 26, 2017	37.60	38.20	37.60	37.70	652,475	-0.12(-0.32%)
Apr 25, 2017	37.53	37.88	37.44	37.82	852,390	+0.39(+1.04%)
Apr 24, 2017	37.48	37.61	37.34	37.43	535,564	+0.20(+0.54%)
Apr 21, 2017	37.29	37.42	37.04	37.23	910,557	-0.18(-0.48%)
Apr 20, 2017	37.37	37.68	37.32	37.41	982,037	+0.15(+0.40%)
Apr 19, 2017	37.98	37.99	37.15	37.26	748,142	-0.56(-1.48%)
Apr 18, 2017	38.00	38.27	37.74	37.82	671,840	-0.34(-0.89%)
Apr 17, 2017	38.10	38.22	38.00	38.16	683,761	+0.08(+0.21%)
Apr 13, 2017	38.81	38.87	38.02	38.08	1,088,393	-0.74(-1.91%)
Apr 12, 2017	38.99	39.31	38.72	38.82	645,010	-0.23(-0.59%)
Apr 11, 2017	39.04	39.08	38.62	39.05	544,009	-0.02(-0.05%)
Apr 10, 2017	38.99	39.21	38.86	39.07	635,135	+0.35(+0.90%)
Apr 07, 2017	38.92	39.00	38.67	38.72	860,005	-0.19(-0.49%)
Apr 06, 2017	38.75	38.98	38.62	38.91	401,579	+0.37(+0.96%)
Apr 05, 2017	39.05	39.40	38.52	38.54	995,707	-0.22(-0.57%)
Apr 04, 2017	38.52	38.76	38.17	38.76	587,609	+0.29(+0.75%)
Apr 03, 2017	38.55	38.63	38.06	38.47	1,118,904	-0.07(-0.18%)
Mar 31, 2017	38.55	38.72	38.33	38.54	702,826	-0.08(-0.21%)
Mar 30, 2017	38.70	38.87	38.43	38.62	888,677	+0.11(+0.29%)
Mar 29, 2017	37.99	38.53	37.88	38.51	917,895	+0.53(+1.40%)
Mar 28, 2017	37.57	38.07	37.43	37.98	807,462	+0.53(+1.42%)
Mar 27, 2017	37.17	37.55	37.17	37.45	1,022,117	-0.14(-0.37%)
Mar 24, 2017	37.79	37.88	37.54	37.59	1,008,901	-0.37(-0.97%)
Mar 23, 2017	38.02	38.26	37.92	37.96	775,593	-0.14(-0.37%)
Mar 22, 2017	38.00	38.26	37.88	38.10	1,224,426	-0.05(-0.13%)
Mar 21, 2017	38.53	38.66	38.05	38.15	979,441	-0.33(-0.86%)
Mar 20, 2017	38.38	38.53	38.17	38.48	576,080	-0.08(-0.21%)
Mar 17, 2017	38.70	38.78	38.53	38.56	711,723	+0.01(+0.03%)
Mar 16, 2017	38.86	38.87	38.46	38.55	752,091	-0.25(-0.64%)
Mar 15, 2017	38.28	38.89	38.15	38.80	816,333	+0.85(+2.24%)
Mar 14, 2017	38.08	38.11	37.62	37.95	1,227,551	-0.46(-1.20%)
Mar 13, 2017	38.32	38.61	38.28	38.41	814,347	+0.00(+0.00%)
Mar 10, 2017	38.74	38.76	38.18	38.41	812,864	-0.04(-0.10%)
Mar 09, 2017	38.04	38.46	37.80	38.45	1,107,611	+0.24(+0.63%)
Mar 08, 2017	39.11	39.30	38.20	38.21	1,414,520	-1.05(-2.67%)
Mar 07, 2017	39.75	39.82	39.23	39.26	650,459	-0.35(-0.88%)
Mar 06, 2017	39.45	39.64	39.30	39.61	744,411	+0.12(+0.30%)
Mar 03, 2017	39.66	39.81	39.43	39.49	452,225	-0.14(-0.35%)
Mar 02, 2017	39.78	40.02	39.61	39.63	410,084	-0.40(-1.00%)
Mar 01, 2017	39.49	40.15	39.47	40.03	761,389	+0.85(+2.17%)
Feb 28, 2017	39.17	39.38	39.09	39.18	783,615	-0.15(-0.38%)
Feb 27, 2017	39.03	39.47	38.95	39.33	1,964,170	+0.39(+1.00%)
Feb 24, 2017	39.12	39.21	38.79	38.94	671,110	-0.42(-1.07%)
Feb 23, 2017	39.58	39.66	39.11	39.36	575,741	+0.20(+0.51%)
Feb 22, 2017	39.66	39.66	39.15	39.16	525,823	-0.67(-1.68%)
Feb 21, 2017	39.87	40.00	39.74	39.83	576,622	+0.30(+0.76%)
Feb 17, 2017		39.53	39.53	39.53	0	-0.22(-0.55%)
Feb 16, 2017	40.34	40.42	39.72	39.75	587,706	-0.58(-1.44%)
Feb 15, 2017	40.35	40.54	40.20	40.33	694,913	-0.15(-0.37%)
Feb 14, 2017	40.36	40.50	39.99	40.48	635,963	+0.14(+0.35%)
Feb 13, 2017	40.22	40.36	40.12	40.34	600,085	+0.05(+0.12%)
Feb 10, 2017	40.31	40.49	40.16	40.29	2,013,874	+0.35(+0.88%)
Feb 09, 2017	39.80	40.06	39.75	39.94	587,326	+0.37(+0.94%)
Feb 08, 2017	39.31	39.63	38.92	39.57	917,535	+0.06(+0.15%)
Feb 07, 2017	39.95	40.10	39.33	39.51	787,134	-0.57(-1.42%)
Feb 06, 2017	40.48	40.58	39.99	40.08	631,766	-0.40(-0.99%)
Feb 03, 2017	40.18	40.66	40.04	40.48	894,532	+0.37(+0.92%)
Feb 02, 2017	39.98	40.18	39.64	40.11	2,998,141	+0.26(+0.65%)
Feb 01, 2017	40.31	40.43	39.62	39.85	3,639,248	-0.29(-0.72%)
Jan 31, 2017	40.22	40.27	39.77	40.14	964,204	+0.00(+0.00%)
Jan 30, 2017	40.81	40.81	39.94	40.14	846,846	-0.79(-1.93%)
Jan 27, 2017	41.06	41.14	40.80	40.93	535,933	-0.42(-1.02%)
Jan 26, 2017	41.48	41.53	41.26	41.35	320,320	+0.01(+0.02%)
Jan 25, 2017	41.14	41.46	41.11	41.34	480,952	+0.28(+0.68%)
Jan 24, 2017	40.82	41.24	40.73	41.06	454,075	+0.45(+1.11%)
Jan 23, 2017	40.91	40.97	40.45	40.61	636,334	-0.51(-1.24%)
Jan 20, 2017	41.18	41.32	40.97	41.12	356,979	+0.26(+0.64%)
Jan 19, 2017	41.08	41.18	40.82	40.86	571,959	-0.31(-0.75%)
Jan 18, 2017	41.10	41.30	41.04	41.17	607,490	-0.15(-0.36%)
Jan 17, 2017	41.22	41.42	41.16	41.32	586,147	+0.27(+0.66%)
Jan 13, 2017		41.05	41.05	41.05	0	-0.09(-0.22%)
Jan 12, 2017	41.58	41.59	41.02	41.14	488,516	-0.21(-0.51%)
Jan 11, 2017	41.06	41.42	40.87	41.35	817,098	+0.45(+1.10%)
Jan 10, 2017	41.22	41.32	40.87	40.90	478,697	-0.35(-0.85%)
Jan 09, 2017	41.61	41.63	41.22	41.25	633,458	-0.66(-1.57%)
Jan 06, 2017	42.03	42.03	41.62	41.91	357,758	+0.04(+0.10%)
Jan 05, 2017	42.13	42.21	41.69	41.87	943,529	-0.15(-0.36%)
Jan 04, 2017	42.11	42.17	41.86	42.02	825,044	-0.06(-0.14%)
Jan 03, 2017	42.10	42.38	41.60	42.08	4,589,561	+0.54(+1.30%)
Dec 30, 2016		41.54	41.54	41.54	0	-0.11(-0.26%)
Dec 29, 2016	41.80	41.81	41.56	41.65	510,915	-0.14(-0.34%)
Dec 28, 2016	42.27	42.31	41.74	41.79	421,760	-0.39(-0.92%)
Dec 27, 2016	42.22	42.34	42.13	42.18	500,849	+0.08(+0.19%)
Dec 23, 2016		42.10	42.10	42.10	0	-0.04(-0.09%)
Dec 22, 2016	41.98	42.24	41.93	42.14	485,146	+0.14(+0.33%)
Dec 21, 2016	42.06	42.18	41.87	42.00	789,707	-0.10(-0.24%)
Dec 20, 2016	42.42	42.49	42.03	42.10	485,011	-0.11(-0.26%)
Dec 19, 2016	42.44	42.47	42.13	42.21	1,144,757	-0.19(-0.45%)
Dec 16, 2016	42.43	42.47	42.21	42.40	899,063	+0.25(+0.59%)
Dec 15, 2016	41.79	42.28	41.61	42.15	822,810	+0.13(+0.31%)
Dec 14, 2016	42.69	42.85	41.91	42.02	1,399,325	-0.96(-2.23%)
Dec 13, 2016	42.82	43.25	42.38	42.98	1,207,242	+0.52(+1.22%)
Dec 12, 2016	43.31	43.31	42.30	42.46	908,069	+0.27(+0.64%)
Dec 09, 2016	42.25	42.26	41.96	42.19	719,311	+0.11(+0.26%)
Dec 08, 2016	41.96	42.09	41.61	42.08	900,108	+0.28(+0.67%)
Dec 07, 2016	41.40	41.84	41.40	41.80	1,607,496	+0.26(+0.63%)
Dec 06, 2016	41.29	41.66	41.06	41.54	1,554,616	-0.03(-0.07%)
Dec 05, 2016	41.60	41.89	41.43	41.57	856,806	+0.33(+0.80%)
Dec 02, 2016	41.07	41.42	40.99	41.24	1,039,076	+0.09(+0.22%)
Dec 01, 2016	41.68	41.91	41.10	41.15	3,760,655	+0.08(+0.19%)
Nov 30, 2016	40.35	41.38	40.34	41.07	2,576,626	+2.10(+5.39%)
Nov 29, 2016	38.89	39.17	38.57	38.97	1,489,352	-0.42(-1.07%)
Nov 28, 2016	40.22	40.25	39.39	39.39	1,418,148	-0.63(-1.57%)
Nov 25, 2016	40.02	40.09	39.81	40.02	238,344	-0.21(-0.52%)
Nov 23, 2016		40.23	40.23	40.23	0	+0.19(+0.47%)
Nov 22, 2016	40.05	40.26	39.56	40.04	1,801,196	-0.02(-0.05%)
Nov 21, 2016	39.68	40.10	39.68	40.06	1,509,925	+0.90(+2.30%)
Nov 18, 2016	39.14	39.34	38.92	39.16	985,160	+0.19(+0.49%)
Nov 17, 2016	39.50	39.78	38.87	38.97	941,066	-0.26(-0.66%)
Nov 16, 2016	39.39	39.65	39.09	39.23	828,402	-0.28(-0.71%)
Nov 15, 2016	38.73	39.51	38.73	39.51	1,819,074	+1.05(+2.73%)
Nov 14, 2016	38.12	38.46	37.88	38.46	814,974	+0.18(+0.47%)
Nov 11, 2016	38.71	38.72	37.92	38.28	1,503,393	-0.59(-1.52%)
Nov 10, 2016	38.80	39.20	38.59	38.87	2,086,192	+0.05(+0.13%)
Nov 09, 2016	38.25	39.01	37.82	38.82	2,009,353	+0.73(+1.92%)
Nov 08, 2016	37.88	38.33	37.81	38.09	985,006	+0.08(+0.21%)
Nov 07, 2016	37.69	38.04	37.69	38.01	1,011,151	+0.77(+2.07%)
Nov 04, 2016	37.33	37.57	36.98	37.24	1,515,137	-0.18(-0.48%)
Nov 03, 2016	37.30	37.53	37.10	37.42	1,036,891	+0.17(+0.46%)
Nov 02, 2016	37.35	37.47	36.84	37.25	1,360,078	-0.41(-1.09%)
Nov 01, 2016	37.90	38.07	37.28	37.66	3,799,693	+0.04(+0.11%)
Oct 31, 2016	38.02	38.16	37.60	37.62	845,533	-0.51(-1.34%)
Oct 28, 2016	38.28	38.77	37.93	38.13	1,206,115	-0.22(-0.57%)
Oct 27, 2016	38.66	38.73	38.34	38.35	952,261	-0.13(-0.34%)
Oct 26, 2016	38.05	38.65	38.01	38.48	1,022,053	+0.08(+0.21%)
Oct 25, 2016	38.65	39.04	38.38	38.40	871,890	-0.25(-0.65%)
Oct 24, 2016	38.82	38.91	38.26	38.65	641,052	-0.12(-0.31%)
Oct 21, 2016	38.75	38.84	38.53	38.77	785,563	-0.27(-0.69%)
Oct 20, 2016	38.67	39.17	38.64	39.04	755,673	-0.08(-0.20%)
Oct 19, 2016	38.80	39.37	38.80	39.12	874,495	+0.61(+1.58%)
Oct 18, 2016	38.75	38.84	38.38	38.51	800,470	+0.11(+0.29%)
Oct 17, 2016	38.59	38.70	38.20	38.40	902,439	-0.17(-0.44%)
Oct 14, 2016	39.00	39.12	38.54	38.57	879,059	-0.21(-0.54%)
Oct 13, 2016	38.73	38.97	38.28	38.78	934,365	-0.22(-0.56%)
Oct 12, 2016	39.01	39.15	38.70	39.00	1,013,678	-0.16(-0.41%)
Oct 11, 2016	39.54	39.57	38.99	39.16	895,982	-0.49(-1.24%)
Oct 10, 2016	39.30	39.79	39.28	39.65	638,733	+0.64(+1.64%)
Oct 07, 2016	39.21	39.39	38.89	39.01	1,184,290	-0.19(-0.48%)
Oct 06, 2016	39.23	39.42	38.87	39.20	770,946	+0.06(+0.15%)
Oct 05, 2016	38.90	39.30	38.90	39.14	991,240	+0.56(+1.45%)
Oct 04, 2016	38.98	39.10	38.40	38.58	1,214,113	-0.36(-0.92%)
Oct 03, 2016	39.02	39.10	38.65	38.94	1,677,060	-0.06(-0.15%)
Sep 30, 2016	38.75	39.22	38.52	39.00	1,427,268	+0.49(+1.27%)
Sep 29, 2016	38.47	38.90	38.16	38.51	2,320,960	+0.00(+0.00%)
Sep 28, 2016	37.03	38.55	36.76	38.51	2,682,333	+1.65(+4.48%)
Sep 27, 2016	36.75	36.93	36.45	36.86	924,371	-0.21(-0.57%)
Sep 26, 2016	37.34	37.56	37.04	37.07	927,060	-0.37(-0.99%)
Sep 23, 2016	37.81	38.12	37.25	37.44	1,249,494	-0.51(-1.34%)
Sep 22, 2016	38.32	38.42	37.92	37.95	746,916	+0.11(+0.29%)
Sep 21, 2016	37.41	37.86	37.29	37.84	1,247,903	+0.82(+2.22%)
Sep 20, 2016	37.37	37.53	37.02	37.02	1,181,663	-0.34(-0.91%)
Sep 19, 2016	37.73	37.76	37.34	37.36	1,020,183	-0.02(-0.05%)
Sep 16, 2016	37.25	37.50	37.20	37.38	914,163	-0.31(-0.82%)
Sep 15, 2016	37.44	37.96	37.33	37.69	1,163,604	+0.42(+1.13%)
Sep 14, 2016	37.64	38.10	37.16	37.27	2,069,677	-0.45(-1.19%)
Sep 13, 2016	38.37	38.37	37.62	37.72	2,803,370	-1.15(-2.96%)
Sep 12, 2016	38.23	39.04	38.19	38.87	1,932,314	+0.36(+0.93%)
Sep 09, 2016	39.34	39.42	38.51	38.51	1,520,385	-1.19(-3.00%)
Sep 08, 2016	39.25	39.76	39.05	39.70	1,274,543	+0.68(+1.74%)
Sep 07, 2016	38.96	39.09	38.81	39.02	1,181,810	+0.16(+0.41%)
Sep 06, 2016	38.38	38.88	38.34	38.86	1,254,217	+0.56(+1.46%)
Sep 02, 2016	38.19	38.30	38.30	38.30	744,700	+0.41(+1.08%)

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.