US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	15.22	15.40	15.03	15.37	2,956,000	+0.03(+0.20%)
Oct 29, 2020	14.74	15.38	14.52	15.34	2,874,505	+0.45(+3.02%)
Oct 28, 2020	15.13	15.25	14.83	14.89	3,728,094	-0.62(-4.00%)
Oct 27, 2020	15.73	15.73	15.48	15.51	1,120,423	-0.21(-1.34%)
Oct 26, 2020	16.00	16.05	15.55	15.72	2,028,065	-0.55(-3.38%)
Oct 23, 2020	16.43	16.54	16.10	16.27	2,104,900	-0.08(-0.49%)
Oct 22, 2020	15.73	16.38	15.66	16.35	1,762,955	+0.64(+4.07%)
Oct 21, 2020	15.94	16.03	15.71	15.71	1,655,690	-0.33(-2.06%)
Oct 20, 2020	15.94	16.16	15.83	16.04	1,921,925	+0.21(+1.33%)
Oct 19, 2020	16.25	16.32	15.82	15.83	1,839,112	-0.35(-2.16%)
Oct 16, 2020	16.47	16.49	16.15	16.18	1,575,300	-0.34(-2.06%)
Oct 15, 2020	16.05	16.54	15.91	16.52	1,681,844	+0.20(+1.23%)
Oct 14, 2020	16.30	16.71	16.28	16.32	1,152,515	+0.06(+0.37%)
Oct 13, 2020	16.51	16.61	16.23	16.26	1,100,001	-0.24(-1.45%)
Oct 12, 2020	16.44	16.56	16.25	16.50	1,045,961	+0.04(+0.24%)
Oct 09, 2020	16.89	16.89	16.43	16.46	1,623,800	-0.24(-1.44%)
Oct 08, 2020	16.25	16.72	16.17	16.70	1,593,308	+0.60(+3.73%)
Oct 07, 2020	15.96	16.15	15.80	16.10	1,086,537	+0.23(+1.45%)
Oct 06, 2020	16.33	16.43	15.83	15.87	2,172,080	-0.24(-1.49%)
Oct 05, 2020	15.80	16.12	15.74	16.11	1,797,836	+0.48(+3.07%)
Oct 02, 2020	15.09	15.76	15.04	15.63	2,299,100	+0.17(+1.10%)
Oct 01, 2020	15.79	15.85	15.39	15.46	1,630,394	-0.50(-3.13%)
Sep 30, 2020	16.12	16.27	15.87	15.96	1,551,234	-0.05(-0.31%)
Sep 29, 2020	16.40	16.43	15.85	16.01	1,408,172	-0.43(-2.62%)
Sep 28, 2020	16.37	16.62	16.34	16.44	1,779,874	+0.38(+2.37%)
Sep 25, 2020	15.92	16.18	15.81	16.06	1,601,300	+0.00(+0.00%)
Sep 24, 2020	15.98	16.35	15.72	16.06	2,107,365	+0.01(+0.06%)
Sep 23, 2020	16.85	16.94	16.04	16.05	1,689,767	-1.03(-6.03%)
Sep 22, 2020	17.24	17.54	17.06	17.08	894,957	-0.16(-0.93%)
Sep 21, 2020	17.39	17.42	16.97	17.24	1,526,063	-0.57(-3.20%)
Sep 18, 2020	17.97	18.04	17.65	17.81	1,128,700	-0.23(-1.27%)
Sep 17, 2020	17.74	18.04	17.54	18.04	1,232,922	+0.02(+0.11%)
Sep 16, 2020	17.50	18.26	17.34	18.02	1,867,373	+0.71(+4.10%)
Sep 15, 2020	17.56	17.73	17.28	17.31	678,212	-0.12(-0.69%)
Sep 14, 2020	17.35	17.60	17.25	17.43	858,113	+0.11(+0.64%)
Sep 11, 2020	17.34	17.43	17.17	17.32	1,205,500	+0.03(+0.17%)
Sep 10, 2020	17.99	18.02	17.28	17.29	2,290,227	-0.64(-3.57%)
Sep 09, 2020	18.02	18.14	17.90	17.93	1,208,626	+0.11(+0.62%)
Sep 08, 2020	18.22	18.26	17.65	17.82	2,514,759	-0.72(-3.88%)
Sep 04, 2020	18.78	18.90	18.30	18.54	1,325,900	-0.08(-0.43%)
Sep 03, 2020	18.72	19.09	18.49	18.62	1,680,577	-0.14(-0.75%)
Sep 02, 2020	18.80	18.96	18.66	18.76	1,120,793	-0.11(-0.58%)
Sep 01, 2020	18.90	18.95	18.65	18.87	646,972	-0.13(-0.68%)
Aug 31, 2020	19.40	19.45	19.00	19.00	605,899	-0.44(-2.26%)
Aug 28, 2020	19.14	19.46	19.06	19.44	707,600	+0.37(+1.94%)
Aug 27, 2020	19.05	19.19	18.85	19.07	1,198,805	+0.03(+0.16%)
Aug 26, 2020	19.45	19.45	19.02	19.04	763,713	-0.42(-2.16%)
Aug 25, 2020	19.83	19.85	19.37	19.46	836,380	-0.27(-1.37%)
Aug 24, 2020	19.31	19.86	19.20	19.73	1,298,504	+0.52(+2.71%)
Aug 21, 2020	19.24	19.30	19.03	19.21	630,400	-0.14(-0.72%)
Aug 20, 2020	19.53	19.60	19.34	19.35	937,093	-0.40(-2.03%)
Aug 19, 2020	20.00	20.07	19.71	19.75	754,206	-0.22(-1.10%)
Aug 18, 2020	20.18	20.37	19.94	19.97	764,600	-0.31(-1.53%)
Aug 17, 2020	20.40	20.40	20.14	20.28	672,435	-0.11(-0.54%)
Aug 14, 2020	20.01	20.40	19.99	20.39	917,100	+0.21(+1.04%)
Aug 13, 2020	20.44	20.57	20.13	20.18	989,136	-0.41(-1.99%)
Aug 12, 2020	20.63	20.79	20.36	20.59	1,055,679	+0.25(+1.23%)
Aug 11, 2020	20.85	21.06	20.26	20.34	1,445,450	-0.09(-0.44%)
Aug 10, 2020	19.96	20.44	19.94	20.43	1,480,200	+0.61(+3.08%)
Aug 07, 2020	19.66	19.86	19.41	19.82	1,364,000	+0.05(+0.25%)
Aug 06, 2020	19.82	19.98	19.70	19.77	1,460,953	-0.15(-0.75%)
Aug 05, 2020	20.07	20.14	19.73	19.92	1,542,370	+0.23(+1.17%)
Aug 04, 2020	19.14	19.74	19.14	19.69	1,803,953	+0.48(+2.50%)
Aug 03, 2020	19.14	19.32	18.99	19.21	2,213,698	+0.06(+0.31%)
Jul 31, 2020	18.94	19.15	18.75	19.15	2,109,200	-0.08(-0.42%)
Jul 30, 2020	19.58	19.58	19.03	19.23	2,633,304	-0.75(-3.75%)
Jul 29, 2020	19.60	19.99	19.51	19.98	1,710,243	+0.42(+2.15%)
Jul 28, 2020	19.78	19.99	19.53	19.56	1,916,263	-0.35(-1.76%)
Jul 27, 2020	19.88	20.01	19.63	19.91	1,600,059	+0.02(+0.10%)
Jul 24, 2020	20.06	20.30	19.84	19.89	1,554,300	-0.14(-0.70%)
Jul 23, 2020	19.93	20.12	19.77	20.03	2,103,946	-0.01(-0.05%)
Jul 22, 2020	20.04	20.08	19.76	20.04	1,361,485	-0.26(-1.28%)
Jul 21, 2020	19.46	20.44	19.46	20.30	3,361,609	+1.16(+6.06%)
Jul 20, 2020	19.43	19.61	19.13	19.14	2,116,441	-0.33(-1.69%)
Jul 17, 2020	19.79	20.04	19.40	19.47	1,672,100	-0.28(-1.42%)
Jul 16, 2020	19.75	20.00	19.48	19.75	1,673,270	-0.11(-0.55%)
Jul 15, 2020	19.90	19.99	19.57	19.86	2,560,396	+0.40(+2.06%)
Jul 14, 2020	18.66	19.49	18.62	19.46	3,325,433	+0.66(+3.51%)
Jul 13, 2020	19.05	19.15	18.67	18.80	2,585,681	-0.11(-0.58%)
Jul 10, 2020	18.28	18.92	18.24	18.91	2,872,800	+0.57(+3.11%)
Jul 09, 2020	19.21	19.24	18.32	18.34	3,059,982	-0.91(-4.73%)
Jul 08, 2020	19.29	19.57	19.10	19.25	2,046,128	-0.02(-0.10%)
Jul 07, 2020	19.60	19.66	19.24	19.27	2,202,850	-0.58(-2.92%)
Jul 06, 2020	20.12	20.28	19.61	19.85	1,683,188	+0.07(+0.35%)
Jul 02, 2020	20.00	20.22	19.73	19.78	1,624,500	+0.26(+1.33%)
Jul 01, 2020	20.09	20.36	19.52	19.52	2,199,165	-0.49(-2.45%)
Jun 30, 2020	19.38	20.14	19.23	20.01	3,452,945	+0.43(+2.20%)
Jun 29, 2020	19.38	19.74	19.27	19.58	3,415,672	+0.30(+1.56%)
Jun 26, 2020	19.91	19.91	19.21	19.28	4,744,600	-0.71(-3.55%)
Jun 25, 2020	19.50	20.09	19.36	19.99	3,772,168	+0.36(+1.83%)
Jun 24, 2020	20.54	20.54	19.52	19.63	3,703,712	-1.17(-5.63%)
Jun 23, 2020	21.06	21.15	20.73	20.80	1,690,462	+0.02(+0.10%)
Jun 22, 2020	20.60	20.84	20.34	20.78	2,237,608	+0.08(+0.39%)
Jun 19, 2020	21.62	21.64	20.67	20.70	3,666,700	-0.31(-1.48%)
Jun 18, 2020	20.55	21.23	20.43	21.01	2,596,176	+0.25(+1.20%)
Jun 17, 2020	21.46	21.46	20.76	20.76	2,565,123	-0.74(-3.44%)
Jun 16, 2020	21.89	21.91	20.90	21.50	3,993,556	+0.61(+2.92%)
Jun 15, 2020	20.00	21.12	19.71	20.89	3,826,795	-0.18(-0.85%)
Jun 12, 2020	21.45	21.59	20.48	21.07	3,539,900	+0.54(+2.63%)
Jun 11, 2020	21.03	21.66	20.46	20.53	4,363,908	-2.12(-9.36%)
Jun 10, 2020	23.62	23.62	22.63	22.65	3,640,212	-1.17(-4.91%)
Jun 09, 2020	23.95	24.03	23.49	23.82	3,158,352	-0.95(-3.84%)
Jun 08, 2020	24.56	24.77	23.98	24.77	4,393,523	+1.10(+4.65%)
Jun 05, 2020	23.03	23.86	23.03	23.67	3,424,200	+1.67(+7.59%)
Jun 04, 2020	21.90	22.07	21.56	22.00	1,955,749	+0.02(+0.09%)
Jun 03, 2020	21.73	22.08	21.64	21.98	2,003,122	+0.64(+3.00%)
Jun 02, 2020	21.02	21.35	20.96	21.34	1,995,249	+0.58(+2.79%)
Jun 01, 2020	20.30	20.86	20.09	20.76	2,001,452	+0.36(+1.76%)
May 29, 2020	20.30	20.54	19.96	20.40	3,757,100	-0.05(-0.24%)
May 28, 2020	21.20	21.20	20.38	20.45	2,928,959	-0.60(-2.85%)
May 27, 2020	21.09	21.23	20.47	21.05	3,345,552	+0.22(+1.06%)
May 26, 2020	20.90	21.02	20.75	20.83	2,535,118	+0.58(+2.86%)
May 22, 2020	20.18	20.26	19.82	20.25	1,937,600	-0.12(-0.59%)
May 21, 2020	20.79	20.82	20.20	20.37	2,576,875	-0.28(-1.36%)
May 20, 2020	20.36	20.72	20.21	20.65	2,976,931	+0.75(+3.77%)
May 19, 2020	20.54	20.54	19.88	19.90	3,468,540	-0.57(-2.78%)
May 18, 2020	19.93	20.60	19.92	20.47	4,447,485	+1.50(+7.91%)
May 15, 2020	19.04	19.40	18.78	18.97	3,781,500	-0.03(-0.16%)
May 14, 2020	18.44	19.17	18.04	19.00	3,885,475	+0.18(+0.96%)
May 13, 2020	19.54	19.57	18.65	18.82	4,093,600	-0.86(-4.37%)
May 12, 2020	20.24	20.27	19.68	19.68	2,560,076	-0.35(-1.75%)
May 11, 2020	20.22	20.31	19.94	20.03	2,498,792	-0.36(-1.77%)
May 08, 2020	19.98	20.40	19.87	20.39	2,155,000	+0.89(+4.56%)
May 07, 2020	19.55	19.89	19.39	19.50	2,295,022	+0.45(+2.36%)
May 06, 2020	19.66	19.78	19.03	19.05	1,433,081	-0.49(-2.51%)
May 05, 2020	20.29	20.49	19.47	19.54	1,183,503	+0.00(+0.00%)
May 04, 2020	18.51	19.56	18.46	19.54	984,077	+0.68(+3.61%)
May 01, 2020	19.65	19.79	18.69	18.86	1,072,600	-1.18(-5.89%)
Apr 30, 2020	20.59	20.59	19.74	20.04	1,480,608	-0.46(-2.24%)
Apr 29, 2020	19.69	20.54	19.69	20.50	1,943,329	+1.42(+7.44%)
Apr 28, 2020	18.98	19.20	18.64	19.08	2,115,464	+0.44(+2.36%)
Apr 27, 2020	18.20	18.78	17.73	18.64	2,556,828	+0.39(+2.14%)
Apr 24, 2020	18.61	18.74	17.98	18.25	1,672,500	+0.01(+0.05%)
Apr 23, 2020	18.20	18.64	18.01	18.24	2,254,039	+0.57(+3.23%)
Apr 22, 2020	17.87	17.93	17.44	17.67	1,941,158	+0.58(+3.39%)
Apr 21, 2020	16.86	17.38	16.60	17.09	4,464,836	-0.26(-1.50%)
Apr 20, 2020	16.91	17.98	16.79	17.35	3,027,052	-0.57(-3.18%)
Apr 17, 2020	16.55	17.94	16.55	17.92	3,097,600	+1.69(+10.41%)
Apr 16, 2020	16.89	16.89	16.21	16.23	1,817,924	-0.67(-3.96%)
Apr 15, 2020	16.96	17.09	16.41	16.90	2,034,376	-0.81(-4.57%)
Apr 14, 2020	17.95	18.12	17.62	17.71	2,125,041	-0.06(-0.34%)
Apr 13, 2020	18.56	18.56	17.51	17.77	2,189,437	-0.05(-0.28%)
Apr 09, 2020	18.79	19.20	17.19	17.82	4,438,200	-0.21(-1.16%)
Apr 08, 2020	17.31	18.05	17.08	18.03	2,674,062	+1.14(+6.75%)
Apr 07, 2020	17.40	17.81	16.84	16.89	3,126,212	+0.36(+2.18%)
Apr 06, 2020	16.08	16.64	15.87	16.53	2,562,841	+0.84(+5.35%)
Apr 03, 2020	16.47	16.53	15.30	15.69	2,337,400	-0.21(-1.32%)
Apr 02, 2020	15.30	16.72	14.95	15.90	3,548,265	+1.32(+9.05%)
Apr 01, 2020	14.85	15.07	14.41	14.58	1,440,556	-0.73(-4.77%)
Mar 31, 2020	15.54	15.81	15.04	15.31	1,392,002	+0.22(+1.46%)
Mar 30, 2020	14.70	15.22	14.29	15.09	1,469,914	+0.16(+1.07%)
Mar 27, 2020	15.40	15.40	14.87	14.93	2,333,500	-1.03(-6.45%)
Mar 26, 2020	15.33	16.34	15.12	15.96	3,512,748	+0.82(+5.42%)
Mar 25, 2020	14.87	15.86	14.14	15.14	4,947,982	+0.42(+2.85%)
Mar 24, 2020	13.78	14.80	13.73	14.72	3,801,189	+2.04(+16.09%)
Mar 23, 2020	13.62	13.62	12.50	12.68	3,451,351	-0.92(-6.76%)
Mar 20, 2020	13.83	14.18	13.10	13.60	3,959,500	+0.13(+0.97%)
Mar 19, 2020	12.78	13.58	12.18	13.47	2,707,747	+0.89(+7.07%)
Mar 18, 2020	13.69	13.89	12.13	12.58	1,967,573	-2.13(-14.48%)
Mar 17, 2020	14.86	15.35	14.21	14.71	1,039,323	+0.04(+0.27%)
Mar 16, 2020	15.27	16.34	14.60	14.67	1,189,442	-2.20(-13.04%)
Mar 13, 2020	16.76	16.91	15.10	16.87	1,291,800	+1.33(+8.56%)
Mar 12, 2020	16.23	16.55	15.44	15.54	2,044,958	-2.10(-11.90%)
Mar 11, 2020	18.02	18.38	17.38	17.64	3,138,345	-0.99(-5.31%)
Mar 10, 2020	19.24	19.36	17.48	18.63	1,684,710	+0.85(+4.78%)
Mar 09, 2020	18.49	19.14	17.68	17.78	4,070,242	-4.63(-20.66%)
Mar 06, 2020	22.97	23.14	22.07	22.41	1,853,800	-1.33(-5.60%)
Mar 05, 2020	23.99	24.09	23.38	23.74	1,728,564	-0.93(-3.77%)
Mar 04, 2020	24.65	24.69	24.13	24.67	1,410,754	+0.49(+2.03%)
Mar 03, 2020	25.06	25.40	23.88	24.18	2,820,490	-0.76(-3.05%)
Mar 02, 2020	24.60	24.96	23.80	24.94	1,832,446	+0.64(+2.63%)
Feb 28, 2020	23.15	24.31	23.01	24.30	2,358,000	+0.37(+1.55%)
Feb 27, 2020	24.63	25.13	23.93	23.93	2,350,369	-1.42(-5.60%)
Feb 26, 2020	26.27	26.38	25.35	25.35	1,518,661	-0.79(-3.02%)
Feb 25, 2020	27.40	27.50	26.02	26.14	1,226,840	-1.21(-4.42%)
Feb 24, 2020	27.69	27.86	27.33	27.35	955,207	-1.35(-4.70%)
Feb 21, 2020	28.85	28.85	28.50	28.70	624,100	-0.40(-1.37%)
Feb 20, 2020	29.23	29.41	29.03	29.10	482,644	-0.03(-0.10%)
Feb 19, 2020	28.93	29.23	28.78	29.13	497,879	+0.37(+1.29%)
Feb 18, 2020	28.77	28.83	28.49	28.76	397,346	-0.22(-0.76%)
Feb 14, 2020	29.22	29.25	28.82	28.98	565,100	-0.14(-0.48%)
Feb 13, 2020	29.15	29.32	28.98	29.12	584,737	-0.12(-0.41%)
Feb 12, 2020	29.26	29.41	29.00	29.24	616,817	+0.40(+1.39%)
Feb 11, 2020	28.88	28.97	28.74	28.84	486,676	+0.31(+1.09%)
Feb 10, 2020	28.61	28.62	28.38	28.53	560,417	-0.19(-0.66%)
Feb 07, 2020	28.75	28.84	28.59	28.72	472,500	-0.20(-0.69%)
Feb 06, 2020	29.35	29.35	28.90	28.92	498,911	-0.35(-1.20%)
Feb 05, 2020	28.63	29.35	28.63	29.27	837,084	+1.08(+3.83%)
Feb 04, 2020	28.49	28.74	28.15	28.19	574,962	+0.08(+0.28%)
Feb 03, 2020	28.45	28.50	28.03	28.11	740,505	-0.39(-1.37%)
Jan 31, 2020	28.90	28.90	28.35	28.50	816,200	-0.90(-3.06%)
Jan 30, 2020	28.88	29.42	28.80	29.40	854,331	+0.23(+0.79%)
Jan 29, 2020	29.66	29.76	29.14	29.17	503,180	-0.31(-1.05%)
Jan 28, 2020	29.50	29.66	29.38	29.48	615,047	+0.16(+0.55%)
Jan 27, 2020	29.59	29.70	29.32	29.32	633,889	-0.85(-2.82%)
Jan 24, 2020	30.49	30.49	29.97	30.17	622,000	-0.39(-1.28%)
Jan 23, 2020	30.41	30.64	30.11	30.56	519,425	-0.09(-0.29%)
Jan 22, 2020	30.96	30.96	30.61	30.65	404,135	-0.31(-1.00%)
Jan 21, 2020	31.35	31.38	30.93	30.96	836,366	-0.59(-1.87%)
Jan 17, 2020	31.80	31.86	31.52	31.55	444,300	-0.21(-0.66%)
Jan 16, 2020	31.86	32.01	31.75	31.76	599,536	+0.01(+0.03%)
Jan 15, 2020	31.84	31.90	31.63	31.75	488,592	-0.19(-0.59%)
Jan 14, 2020	31.89	31.98	31.68	31.94	675,834	+0.02(+0.06%)
Jan 13, 2020	31.92	32.03	31.72	31.92	411,417	+0.02(+0.06%)
Jan 10, 2020	32.04	32.12	31.90	31.90	557,900	-0.20(-0.62%)
Jan 09, 2020	31.88	32.15	31.50	32.10	589,064	+0.19(+0.60%)
Jan 08, 2020	32.44	32.46	31.84	31.91	808,408	-0.58(-1.79%)
Jan 07, 2020	32.43	32.49	32.09	32.49	705,727	-0.05(-0.15%)
Jan 06, 2020	32.41	32.71	32.31	32.54	949,025	+0.23(+0.71%)
Jan 03, 2020	32.68	32.77	32.16	32.31	425,900	-0.09(-0.28%)
Jan 02, 2020	32.28	32.42	32.20	32.40	580,462	+0.28(+0.87%)
Dec 31, 2019	31.72	32.13	31.67	32.12	739,600	+0.21(+0.66%)
Dec 30, 2019	32.07	32.21	31.89	31.91	621,463	-0.11(-0.34%)
Dec 27, 2019	32.26	32.29	32.01	32.02	461,000	-0.18(-0.56%)
Dec 26, 2019	32.29	32.42	32.13	32.20	402,903	+0.05(+0.16%)
Dec 24, 2019	32.19	32.31	32.11	32.15	182,900	-0.03(-0.09%)
Dec 23, 2019	31.81	32.22	31.78	32.18	828,282	+0.34(+1.07%)
Dec 20, 2019	31.72	31.89	31.62	31.84	955,600	+0.29(+0.92%)
Dec 19, 2019	31.58	31.66	31.52	31.55	429,351	-0.03(-0.09%)
Dec 18, 2019	31.39	31.75	31.39	31.58	557,587	+0.12(+0.38%)
Dec 17, 2019	31.49	31.71	31.34	31.46	490,433	+0.03(+0.10%)
Dec 16, 2019	31.18	31.53	31.18	31.43	349,667	-0.85(-2.63%)
Dec 13, 2019	32.62	32.84	32.26	32.28	991,100	-0.30(-0.92%)
Dec 12, 2019	31.98	32.62	31.92	32.58	888,278	+0.65(+2.04%)
Dec 11, 2019	31.88	32.14	31.87	31.93	287,875	-0.06(-0.19%)
Dec 10, 2019	31.99	32.09	31.84	31.99	458,185	+0.07(+0.22%)
Dec 09, 2019	31.79	32.06	31.66	31.92	460,434	-0.06(-0.19%)
Dec 06, 2019	31.43	32.03	31.43	31.98	571,300	+0.65(+2.07%)
Dec 05, 2019	31.63	31.67	31.23	31.33	453,905	-0.19(-0.60%)
Dec 04, 2019	31.26	31.59	31.21	31.52	578,950	+0.51(+1.64%)
Dec 03, 2019	31.22	31.24	30.91	31.01	784,141	-0.46(-1.46%)
Dec 02, 2019	31.56	31.78	31.46	31.47	506,238	+0.00(+0.00%)
Nov 29, 2019	31.55	31.61	31.37	31.47	184,800	-0.34(-1.07%)
Nov 27, 2019	31.73	31.86	31.55	31.81	311,200	+0.14(+0.44%)
Nov 26, 2019	32.04	32.04	31.62	31.67	318,037	-0.37(-1.15%)
Nov 25, 2019	31.91	32.06	31.81	32.04	360,065	+0.08(+0.25%)
Nov 22, 2019	32.08	32.27	31.92	31.96	317,800	-0.11(-0.34%)
Nov 21, 2019	31.60	32.10	31.57	32.07	783,595	+0.50(+1.58%)
Nov 20, 2019	31.22	31.78	31.04	31.57	583,461	+0.33(+1.06%)
Nov 19, 2019	31.59	31.63	31.21	31.24	240,918	-0.46(-1.45%)
Nov 18, 2019	31.94	31.94	31.59	31.70	228,713	-0.41(-1.28%)
Nov 15, 2019	31.94	32.22	31.94	32.11	233,600	+0.25(+0.78%)
Nov 14, 2019	31.93	32.12	31.72	31.86	293,179	-0.09(-0.28%)
Nov 13, 2019	31.96	32.07	31.84	31.95	306,959	-0.16(-0.50%)
Nov 12, 2019	32.39	32.56	31.95	32.11	315,459	-0.20(-0.62%)
Nov 11, 2019	32.20	32.43	32.08	32.31	334,801	-0.21(-0.65%)
Nov 08, 2019	32.42	32.53	32.15	32.52	296,400	-0.14(-0.43%)
Nov 07, 2019	32.48	32.76	32.42	32.66	411,465	+0.50(+1.55%)
Nov 06, 2019	32.76	32.86	32.07	32.16	469,129	-0.76(-2.31%)
Nov 05, 2019	32.86	33.10	32.72	32.92	441,229	+0.14(+0.43%)
Nov 04, 2019	32.11	32.87	32.11	32.78	377,383	+1.00(+3.15%)

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.