US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
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	41.60	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	41.65	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	39.21	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	38.21	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	38.74	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	39.04	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%)
Sep 01, 2016	37.83	37.98	37.60	37.89	984,628	-0.09(-0.24%)
Aug 31, 2016	38.35	38.40	37.78	37.98	1,501,315	-0.58(-1.50%)
Aug 30, 2016	38.76	38.95	38.43	38.56	592,146	-0.16(-0.41%)
Aug 29, 2016	38.33	38.75	38.33	38.72	485,026	+0.27(+0.70%)
Aug 26, 2016	38.60	38.96	38.29	38.45	1,503,548	-0.13(-0.34%)
Aug 25, 2016	38.65	38.76	38.45	38.58	677,773	-0.10(-0.26%)
Aug 24, 2016	38.67	38.87	38.58	38.68	906,570	-0.14(-0.36%)
Aug 23, 2016	38.61	38.94	38.48	38.82	887,012	+0.19(+0.49%)
Aug 22, 2016	38.66	38.75	38.39	38.63	1,068,761	-0.40(-1.02%)
Aug 19, 2016	39.23	39.24	38.88	39.03	826,966	-0.31(-0.79%)
Aug 18, 2016	38.75	39.35	38.72	39.34	961,288	+0.73(+1.89%)
Aug 17, 2016	38.33	38.64	38.27	38.61	1,400,738	+0.09(+0.23%)
Aug 16, 2016	38.49	38.63	38.16	38.52	783,527	+0.06(+0.16%)
Aug 15, 2016	38.34	38.54	38.27	38.46	767,742	+0.31(+0.81%)
Aug 12, 2016	38.01	38.26	37.89	38.15	793,707	+0.21(+0.55%)
Aug 11, 2016	37.56	38.09	37.48	37.94	952,934	+0.54(+1.44%)
Aug 10, 2016	37.93	38.01	37.34	37.40	1,398,090	-0.47(-1.24%)
Aug 09, 2016	38.18	38.19	37.73	37.87	1,296,517	-0.23(-0.60%)
Aug 08, 2016	37.60	38.31	37.60	38.10	1,424,905	+0.54(+1.44%)
Aug 05, 2016	37.30	37.60	37.19	37.56	1,039,981	+0.33(+0.89%)
Aug 04, 2016	37.15	37.48	37.03	37.23	996,167	-0.06(-0.16%)
Aug 03, 2016	36.57	37.29	36.46	37.29	1,646,152	+0.73(+2.00%)
Aug 02, 2016	36.48	36.78	35.95	36.56	1,986,879	+0.29(+0.80%)
Aug 01, 2016	37.08	37.22	36.15	36.27	4,595,748	-1.26(-3.36%)
Jul 29, 2016	36.78	37.58	36.60	37.53	1,633,875	+0.27(+0.72%)
Jul 28, 2016	37.24	37.46	37.02	37.26	1,782,154	-0.05(-0.13%)
Jul 27, 2016	37.77	38.02	37.17	37.31	1,921,559	-0.42(-1.11%)
Jul 26, 2016	37.46	37.75	37.30	37.73	1,686,268	+0.20(+0.53%)
Jul 25, 2016	38.11	38.11	37.42	37.53	1,811,098	-0.79(-2.06%)
Jul 22, 2016	38.20	38.39	38.09	38.32	1,046,210	+0.12(+0.31%)
Jul 21, 2016	38.50	38.82	38.11	38.20	1,220,514	-0.36(-0.93%)
Jul 20, 2016	38.51	38.76	38.18	38.56	1,619,286	-0.04(-0.10%)
Jul 19, 2016	38.73	38.81	38.51	38.60	521,794	-0.26(-0.67%)
Jul 18, 2016	38.71	38.88	38.48	38.86	729,757	-0.01(-0.03%)
Jul 15, 2016	39.18	39.18	38.71	38.87	1,014,419	-0.02(-0.05%)
Jul 14, 2016	38.80	39.08	38.77	38.89	1,309,315	+0.18(+0.46%)
Jul 13, 2016	38.92	39.12	38.34	38.71	1,807,183	-0.33(-0.85%)
Jul 12, 2016	38.62	39.18	38.59	39.04	1,503,600	+0.96(+2.52%)
Jul 11, 2016	38.16	38.38	38.07	38.08	1,122,693	+0.03(+0.08%)
Jul 08, 2016	37.94	38.15	37.54	38.05	1,343,357	+0.51(+1.36%)
Jul 07, 2016	38.15	38.37	37.30	37.54	3,413,893	-0.42(-1.11%)
Jul 06, 2016	37.59	37.98	37.32	37.96	2,299,758	+0.20(+0.53%)
Jul 05, 2016	38.07	38.17	37.37	37.76	2,510,983	-0.81(-2.10%)
Jul 01, 2016	38.29	38.57	38.57	38.57	1,988,600	+0.21(+0.55%)
Jun 30, 2016	37.85	38.36	37.78	38.36	2,243,159	+0.31(+0.81%)
Jun 29, 2016	37.55	38.22	37.53	38.05	1,496,321	+0.79(+2.12%)
Jun 28, 2016	36.87	37.27	36.73	37.26	1,664,184	+1.03(+2.84%)
Jun 27, 2016	36.96	36.96	35.98	36.23	2,391,146	-1.04(-2.79%)
Jun 24, 2016	37.29	37.90	37.16	37.27	1,606,843	-1.44(-3.72%)
Jun 23, 2016	38.42	38.71	38.32	38.71	788,845	+0.64(+1.68%)
Jun 22, 2016	38.41	38.47	38.05	38.07	1,338,710	-0.21(-0.55%)
Jun 21, 2016	37.76	38.37	37.67	38.28	1,447,136	+0.16(+0.42%)
Jun 20, 2016	38.27	38.43	38.09	38.12	1,117,756	+0.32(+0.85%)
Jun 17, 2016	37.63	37.87	37.59	37.80	1,444,346	+0.38(+1.02%)
Jun 16, 2016	37.18	37.48	36.68	37.42	1,658,750	-0.13(-0.35%)
Jun 15, 2016	37.50	38.01	37.31	37.55	1,491,310	-0.09(-0.24%)
Jun 14, 2016	37.51	37.85	37.25	37.64	1,414,810	-0.06(-0.16%)
Jun 13, 2016	37.54	38.19	37.54	37.70	1,555,268	-0.12(-0.32%)
Jun 10, 2016	38.31	38.46	37.74	37.82	1,358,713	-0.87(-2.25%)
Jun 09, 2016	38.49	38.80	38.43	38.69	1,040,883	-0.21(-0.54%)
Jun 08, 2016	39.24	39.37	38.78	38.90	1,210,682	-0.07(-0.18%)
Jun 07, 2016	38.31	39.05	38.25	38.97	1,655,456	+0.82(+2.15%)
Jun 06, 2016	37.65	38.16	37.57	38.15	1,346,903	+0.83(+2.22%)
Jun 03, 2016	37.46	37.61	37.06	37.32	1,610,011	-0.09(-0.24%)
Jun 02, 2016	37.17	37.42	37.00	37.41	1,741,799	-0.11(-0.29%)
Jun 01, 2016	37.19	37.59	36.96	37.52	2,591,633	+0.06(+0.16%)
May 31, 2016	37.65	38.01	37.30	37.46	1,675,547	-0.21(-0.56%)
May 27, 2016	37.54	37.67	37.67	37.67	1,846,100	+0.07(+0.19%)
May 26, 2016	38.02	38.10	37.50	37.60	2,173,042	-0.18(-0.48%)
May 25, 2016	37.33	37.83	37.33	37.78	1,521,704	+0.61(+1.64%)
May 24, 2016	37.19	37.37	36.95	37.17	1,202,895	+0.16(+0.43%)
May 23, 2016	36.90	37.15	36.73	37.01	1,040,924	-0.08(-0.22%)
May 20, 2016	37.03	37.17	36.76	37.09	1,293,743	+0.21(+0.57%)
May 19, 2016	36.52	36.94	36.16	36.88	1,601,172	+0.04(+0.11%)
May 18, 2016	37.28	37.34	36.63	36.84	1,759,028	-0.41(-1.10%)
May 17, 2016	37.03	37.53	36.97	37.25	1,600,141	+0.16(+0.43%)
May 16, 2016	37.03	37.20	36.85	37.09	1,640,846	+0.64(+1.76%)
May 13, 2016	36.76	37.03	36.39	36.45	2,976,738	-0.49(-1.33%)
May 12, 2016	37.21	37.42	36.67	36.94	1,654,765	+0.12(+0.33%)
May 11, 2016	36.65	37.14	36.35	36.82	1,425,907	+0.08(+0.22%)
May 10, 2016	36.20	36.74	36.20	36.74	1,304,534	+0.67(+1.86%)
May 09, 2016	36.48	36.48	35.60	36.07	1,964,526	-0.52(-1.42%)
May 06, 2016	36.41	37.02	36.33	36.59	1,718,226	-0.07(-0.19%)
May 05, 2016	36.95	37.21	36.35	36.66	2,059,347	+0.26(+0.71%)
May 04, 2016	37.00	37.24	36.25	36.40	2,184,846	-0.56(-1.52%)
May 03, 2016	37.58	37.58	36.75	36.96	2,086,077	-0.92(-2.43%)
May 02, 2016	37.90	38.00	37.42	37.88	3,014,803	-0.06(-0.16%)
Apr 29, 2016	38.10	38.44	37.37	37.94	1,593,264	+0.00(+0.00%)
Apr 28, 2016	38.18	38.59	37.79	37.94	1,001,941	-0.53(-1.38%)
Apr 27, 2016	38.04	38.57	37.99	38.47	1,095,447	+0.67(+1.77%)
Apr 26, 2016	37.45	37.80	37.33	37.80	870,247	+0.57(+1.53%)
Apr 25, 2016	37.67	37.67	36.96	37.23	1,396,135	-0.51(-1.35%)
Apr 22, 2016	37.14	37.81	37.14	37.74	1,019,488	+0.58(+1.56%)
Apr 21, 2016	37.39	37.57	37.07	37.16	1,246,880	-0.18(-0.48%)
Apr 20, 2016	36.87	37.62	36.74	37.34	1,174,231	+0.33(+0.89%)
Apr 19, 2016	36.44	37.03	36.32	37.01	1,624,596	+0.71(+1.96%)
Apr 18, 2016	34.96	36.35	34.91	36.30	1,358,702	+0.62(+1.74%)
Apr 15, 2016	36.01	36.03	35.66	35.68	900,804	-0.52(-1.44%)
Apr 14, 2016	36.22	36.22	35.96	36.20	1,005,180	+0.14(+0.39%)
Apr 13, 2016	35.99	36.16	35.65	36.06	1,472,728	+0.10(+0.28%)
Apr 12, 2016	35.03	36.10	34.96	35.96	1,750,910	+1.09(+3.13%)
Apr 11, 2016	35.21	35.37	34.87	34.87	940,956	-0.14(-0.40%)
Apr 08, 2016	34.90	35.16	34.81	35.01	1,214,365	+0.75(+2.19%)
Apr 07, 2016	34.23	34.58	34.01	34.26	979,174	-0.24(-0.70%)
Apr 06, 2016	34.06	34.53	33.81	34.50	1,345,943	+0.72(+2.13%)
Apr 05, 2016	33.80	34.01	33.68	33.78	1,284,125	-0.26(-0.76%)
Apr 04, 2016	34.25	34.58	33.94	34.04	1,731,710	-0.24(-0.70%)
Apr 01, 2016	34.15	34.39	34.05	34.28	3,788,272	-0.50(-1.44%)
Mar 31, 2016	34.66	35.07	34.60	34.78	1,555,966	+0.00(+0.00%)
Mar 30, 2016	34.98	35.13	34.57	34.78	1,403,274	+0.10(+0.29%)
Mar 29, 2016	34.11	34.71	33.94	34.68	1,254,296	+0.15(+0.43%)
Mar 28, 2016	34.63	34.71	34.27	34.53	915,722	-0.12(-0.35%)
Mar 24, 2016	33.98	34.65	34.65	34.65	968,300	+0.17(+0.49%)
Mar 23, 2016	35.07	35.17	34.46	34.48	1,484,776	-1.07(-3.01%)
Mar 22, 2016	35.35	35.81	35.35	35.55	777,416	-0.11(-0.31%)
Mar 21, 2016	35.62	35.91	35.33	35.66	1,009,277	-0.11(-0.31%)
Mar 18, 2016	36.10	36.10	35.52	35.77	1,293,608	-0.04(-0.11%)
Mar 17, 2016	35.58	36.06	35.24	35.81	1,128,680	+0.53(+1.50%)
Mar 16, 2016	34.86	35.33	34.64	35.28	1,584,099	+0.66(+1.91%)
Mar 15, 2016	34.28	34.65	34.03	34.62	1,401,688	-0.12(-0.35%)
Mar 14, 2016	34.53	34.86	34.36	34.74	1,047,038	-0.21(-0.60%)
Mar 11, 2016	34.61	35.07	34.51	34.95	1,370,295	+0.82(+2.40%)
Mar 10, 2016	34.05	34.15	33.49	34.13	1,737,881	-0.01(-0.03%)
Mar 09, 2016	34.03	34.56	33.64	34.14	2,243,832	+0.61(+1.82%)
Mar 08, 2016	34.88	34.88	33.53	33.53	2,107,918	-1.54(-4.39%)
Mar 07, 2016	34.27	35.10	34.15	35.07	2,494,830	+0.79(+2.30%)
Mar 04, 2016	34.19	34.25	33.74	34.28	2,493,670	+0.34(+1.00%)
Mar 03, 2016	33.34	33.96	33.27	33.94	1,921,950	+0.54(+1.62%)
Mar 02, 2016	32.39	33.43	32.23	33.40	1,981,843	+0.84(+2.58%)
Mar 01, 2016	32.14	32.66	31.77	32.56	1,818,404	+0.67(+2.10%)
Feb 29, 2016	32.39	32.46	31.84	31.89	1,680,912	-0.35(-1.09%)
Feb 26, 2016	32.60	32.66	32.15	32.24	846,226	+0.17(+0.53%)
Feb 25, 2016	31.91	32.08	31.39	32.07	1,022,600	+0.07(+0.22%)
Feb 24, 2016	31.10	32.05	30.99	32.00	1,755,510	+0.35(+1.11%)
Feb 23, 2016	32.46	32.60	31.60	31.65	1,083,485	-1.10(-3.36%)
Feb 22, 2016	32.59	32.89	32.48	32.75	892,944	+0.77(+2.41%)
Feb 19, 2016	31.70	32.00	31.41	31.98	1,235,566	-0.14(-0.44%)
Feb 18, 2016	32.75	32.80	31.94	32.12	1,454,187	-0.30(-0.93%)
Feb 17, 2016	31.97	32.59	31.72	32.42	1,696,292	+0.93(+2.95%)
Feb 16, 2016	31.72	31.73	31.02	31.49	2,345,598	+0.30(+0.96%)
Feb 12, 2016	30.84	31.19	31.19	31.19	1,322,500	+0.82(+2.70%)
Feb 11, 2016	29.97	30.61	29.57	30.37	2,240,913	-0.15(-0.49%)
Feb 10, 2016	30.64	31.26	30.29	30.52	1,841,527	-0.18(-0.59%)
Feb 09, 2016	30.92	31.27	30.20	30.70	2,075,817	-0.70(-2.23%)
Feb 08, 2016	30.80	31.60	30.46	31.40	2,194,837	-0.06(-0.19%)
Feb 05, 2016	31.79	31.84	31.20	31.46	1,610,216	-0.70(-2.18%)
Feb 04, 2016	32.20	32.74	31.95	32.16	1,861,961	+0.06(+0.19%)
Feb 03, 2016	31.30	32.11	30.31	32.10	1,880,577	+1.21(+3.92%)
Feb 02, 2016	31.25	31.33	30.77	30.89	2,171,405	-1.10(-3.44%)

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.