Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.05	35.54	35.00	35.42	4,561,296	+0.28(+0.81%)
Feb 27, 2017	34.98	35.17	34.62	35.13	4,737,917	+0.00(+0.00%)
Feb 24, 2017	34.25	35.15	33.98	35.13	4,004,642	+1.05(+3.07%)
Feb 23, 2017	34.26	34.36	34.02	34.08	4,258,393	-0.02(-0.05%)
Feb 22, 2017	34.19	34.22	33.92	34.10	2,974,791	-0.05(-0.14%)
Feb 21, 2017	33.50	34.22	33.32	34.15	3,479,977	+0.65(+1.93%)
Feb 17, 2017		33.50	33.50	33.50	0	-0.13(-0.39%)
Feb 16, 2017	33.31	33.63	33.31	33.63	2,534,498	+0.35(+1.04%)
Feb 15, 2017	33.16	33.41	32.94	33.28	4,675,290	-0.17(-0.51%)
Feb 14, 2017	33.61	33.67	33.22	33.45	2,478,235	-0.25(-0.75%)
Feb 13, 2017	33.45	33.72	33.41	33.71	2,415,117	+0.28(+0.85%)
Feb 10, 2017	33.17	33.46	33.11	33.42	2,743,545	+0.15(+0.46%)
Feb 09, 2017	33.54	33.61	33.17	33.27	3,360,687	-0.27(-0.80%)
Feb 08, 2017	33.51	33.76	33.42	33.54	3,276,816	+0.08(+0.23%)
Feb 07, 2017	33.48	33.53	33.38	33.46	2,959,291	-0.01(-0.02%)
Feb 06, 2017	33.75	33.78	33.45	33.47	2,448,620	-0.20(-0.59%)
Feb 03, 2017	33.60	33.80	33.52	33.67	2,449,299	+0.15(+0.44%)
Feb 02, 2017	33.40	33.58	33.15	33.52	4,649,899	+0.12(+0.35%)
Feb 01, 2017	33.91	33.91	33.31	33.41	4,183,921	-0.68(-1.99%)
Jan 31, 2017	33.37	34.15	33.34	34.08	4,539,447	+0.80(+2.41%)
Jan 30, 2017	33.23	33.35	33.01	33.28	2,426,767	+0.12(+0.35%)
Jan 27, 2017	33.44	33.50	33.03	33.17	2,179,910	-0.21(-0.62%)
Jan 26, 2017	33.42	33.64	33.23	33.38	1,874,323	-0.05(-0.14%)
Jan 25, 2017	33.38	33.51	33.32	33.42	2,039,004	-0.05(-0.14%)
Jan 24, 2017	33.33	33.66	33.31	33.47	2,350,236	+0.14(+0.42%)
Jan 23, 2017	33.71	33.83	33.28	33.33	1,932,301	-0.36(-1.07%)
Jan 20, 2017	33.75	33.89	33.51	33.69	1,944,680	+0.05(+0.14%)
Jan 19, 2017	33.86	34.02	33.54	33.65	1,997,165	-0.39(-1.13%)
Jan 18, 2017	34.08	34.24	33.96	34.03	1,462,784	-0.18(-0.52%)
Jan 17, 2017	34.06	34.43	33.98	34.21	2,075,904	+0.29(+0.86%)
Jan 13, 2017		33.91	33.91	33.91	0	-0.03(-0.09%)
Jan 12, 2017	33.89	34.00	33.73	33.95	2,562,851	+0.02(+0.07%)
Jan 11, 2017	33.53	34.06	33.53	33.92	3,885,767	+0.45(+1.33%)
Jan 10, 2017	33.40	33.58	33.28	33.48	2,996,033	-0.05(-0.14%)
Jan 09, 2017	34.05	34.13	33.48	33.52	2,661,421	-0.52(-1.54%)
Jan 06, 2017	33.59	34.08	33.49	34.05	3,017,305	+0.34(+1.01%)
Jan 05, 2017	33.61	33.77	33.35	33.71	2,867,714	+0.05(+0.16%)
Jan 04, 2017	33.53	33.87	33.51	33.65	2,798,502	+0.23(+0.69%)
Jan 03, 2017	33.90	33.90	33.24	33.42	3,864,048	-0.38(-1.12%)
Dec 30, 2016		33.80	33.80	33.80	0	-0.13(-0.39%)
Dec 29, 2016	33.56	34.05	33.49	33.93	2,761,097	+0.49(+1.47%)
Dec 28, 2016	33.72	33.82	33.37	33.44	2,675,424	-0.30(-0.89%)
Dec 27, 2016	33.65	33.83	33.51	33.74	2,266,299	+0.09(+0.27%)
Dec 23, 2016		33.65	33.65	33.65	0	+0.00(+0.00%)
Dec 22, 2016	33.58	33.71	33.38	33.65	1,834,322	+0.07(+0.21%)
Dec 21, 2016	33.74	33.94	33.58	33.58	1,700,418	-0.14(-0.41%)
Dec 20, 2016	33.85	33.94	33.61	33.71	2,779,105	+0.08(+0.23%)
Dec 19, 2016	34.05	34.05	33.41	33.64	3,805,987	-0.25(-0.73%)
Dec 16, 2016	33.18	34.12	33.18	33.88	7,737,434	+0.80(+2.42%)
Dec 15, 2016	32.74	33.12	32.65	33.08	5,175,042	+0.18(+0.56%)
Dec 14, 2016	33.55	33.87	32.83	32.90	4,148,458	-0.49(-1.45%)
Dec 13, 2016	33.14	33.45	33.06	33.38	3,034,211	+0.29(+0.86%)
Dec 12, 2016	32.80	33.14	32.77	33.10	3,096,641	+0.21(+0.63%)
Dec 09, 2016	32.56	32.93	32.55	32.89	2,881,817	+0.35(+1.07%)
Dec 08, 2016	31.84	32.59	31.69	32.54	3,704,111	+0.45(+1.39%)
Dec 07, 2016	31.69	32.12	31.69	32.10	3,584,051	+0.54(+1.71%)
Dec 06, 2016	31.97	32.03	31.49	31.56	4,449,341	-0.27(-0.86%)
Dec 05, 2016	31.39	31.85	31.05	31.83	4,624,320	+0.37(+1.19%)
Dec 02, 2016	31.55	31.89	31.34	31.46	2,971,343	+0.16(+0.51%)
Dec 01, 2016	31.28	31.56	31.15	31.30	4,134,305	-0.21(-0.65%)
Nov 30, 2016	32.32	32.37	31.50	31.50	4,246,030	-1.17(-3.57%)
Nov 29, 2016	32.47	32.88	32.45	32.67	3,279,360	+0.03(+0.09%)
Nov 28, 2016	31.76	32.72	31.76	32.64	4,162,509	+1.03(+3.26%)
Nov 25, 2016	31.17	31.72	31.17	31.61	1,289,314	+0.54(+1.74%)
Nov 23, 2016		31.07	31.07	31.07	0	-0.39(-1.24%)
Nov 22, 2016	31.31	31.56	31.20	31.46	3,267,248	+0.19(+0.61%)
Nov 21, 2016	30.85	31.32	30.85	31.27	2,389,526	+0.50(+1.64%)
Nov 18, 2016	31.02	31.18	30.59	30.76	3,630,029	-0.29(-0.93%)
Nov 17, 2016	30.89	31.21	30.87	31.05	3,200,884	+0.03(+0.10%)
Nov 16, 2016	31.54	31.63	30.81	31.02	5,141,688	-0.50(-1.57%)
Nov 15, 2016	30.58	31.53	30.57	31.52	5,631,370	+1.04(+3.40%)
Nov 14, 2016	30.06	30.56	29.96	30.48	5,793,752	+0.31(+1.01%)
Nov 11, 2016	30.51	30.73	30.02	30.18	3,636,196	-0.36(-1.17%)
Nov 10, 2016	30.97	31.05	30.04	30.54	4,837,684	-0.45(-1.45%)
Nov 09, 2016	31.57	31.70	30.91	30.99	4,141,740	-1.08(-3.38%)
Nov 08, 2016	31.98	32.24	31.87	32.07	3,210,397	+0.13(+0.41%)
Nov 07, 2016	31.38	31.95	31.12	31.94	3,472,252	+0.75(+2.40%)
Nov 04, 2016	31.40	31.70	31.17	31.19	2,700,745	-0.05(-0.17%)
Nov 03, 2016	31.09	31.41	30.89	31.25	3,069,641	+0.13(+0.42%)
Nov 02, 2016	31.50	31.50	30.80	31.12	4,495,621	-0.42(-1.33%)
Nov 01, 2016	32.11	32.11	31.46	31.54	5,252,416	-0.56(-1.73%)
Oct 31, 2016	31.58	32.22	31.29	32.09	4,503,369	+0.80(+2.56%)
Oct 28, 2016	31.48	31.62	31.13	31.29	3,050,773	-0.14(-0.44%)
Oct 27, 2016	31.35	31.58	31.21	31.43	3,734,317	-0.01(-0.02%)
Oct 26, 2016	31.39	31.52	31.15	31.44	2,523,983	+0.04(+0.12%)
Oct 25, 2016	31.10	31.40	31.07	31.40	3,187,816	+0.24(+0.76%)
Oct 24, 2016	31.36	31.47	31.08	31.16	2,641,421	-0.07(-0.22%)
Oct 21, 2016	31.33	31.44	31.12	31.23	2,550,166	-0.25(-0.80%)
Oct 20, 2016	31.60	31.81	31.43	31.48	4,090,848	-0.11(-0.34%)
Oct 19, 2016	31.89	31.90	31.51	31.59	2,683,361	-0.30(-0.93%)
Oct 18, 2016	31.92	32.02	31.48	31.89	3,148,779	+0.18(+0.58%)
Oct 17, 2016	31.50	31.85	31.44	31.70	5,590,072	+0.51(+1.64%)
Oct 14, 2016	31.20	31.59	31.09	31.19	4,285,828	-0.05(-0.17%)
Oct 13, 2016	31.13	31.56	31.00	31.25	8,033,907	+0.11(+0.37%)
Oct 12, 2016	30.98	31.21	30.92	31.13	3,852,700	+0.18(+0.57%)
Oct 11, 2016	31.10	31.22	30.85	30.96	3,265,150	-0.21(-0.66%)
Oct 10, 2016	31.10	31.28	30.95	31.16	2,713,698	+0.11(+0.34%)
Oct 07, 2016	31.31	31.66	31.04	31.05	4,287,069	-0.02(-0.07%)
Oct 06, 2016	30.96	31.17	30.84	31.08	4,184,047	-0.02(-0.05%)
Oct 05, 2016	31.18	31.42	30.83	31.09	5,220,987	+0.07(+0.22%)
Oct 04, 2016	31.57	31.57	30.80	31.02	4,258,323	-0.47(-1.50%)
Oct 03, 2016	31.82	31.85	31.25	31.50	3,447,999	-0.43(-1.36%)
Sep 30, 2016	32.40	32.43	31.76	31.93	4,700,680	-0.18(-0.57%)
Sep 29, 2016	32.41	32.43	31.91	32.11	2,600,939	-0.49(-1.50%)
Sep 28, 2016	32.75	32.82	32.34	32.60	2,096,065	-0.04(-0.12%)
Sep 27, 2016	33.32	33.51	32.57	32.64	2,451,752	-0.53(-1.61%)
Sep 26, 2016	33.39	33.44	33.11	33.17	3,446,183	-0.23(-0.68%)
Sep 23, 2016	33.15	33.53	33.14	33.40	3,167,924	+0.10(+0.30%)
Sep 22, 2016	33.37	33.56	33.09	33.30	4,143,967	+0.03(+0.09%)
Sep 21, 2016	32.47	33.27	32.47	33.27	3,934,532	+0.79(+2.42%)
Sep 20, 2016	32.63	32.77	32.48	32.49	2,720,287	-0.05(-0.14%)
Sep 19, 2016	32.36	32.56	32.22	32.53	2,337,392	+0.27(+0.85%)
Sep 16, 2016	31.80	32.31	31.72	32.26	6,328,852	+0.27(+0.83%)
Sep 15, 2016	31.60	32.01	31.52	31.99	3,765,514	+0.37(+1.16%)
Sep 14, 2016	31.57	31.91	31.39	31.63	4,140,553	+0.19(+0.61%)
Sep 13, 2016	31.86	31.89	31.36	31.44	3,606,404	-0.53(-1.65%)
Sep 12, 2016	31.37	32.06	31.32	31.96	4,484,608	+0.59(+1.90%)
Sep 09, 2016	32.64	32.67	31.36	31.37	4,111,634	-1.52(-4.61%)
Sep 08, 2016	32.23	32.94	32.21	32.88	3,777,022	+0.56(+1.75%)
Sep 07, 2016	32.59	32.66	32.28	32.32	4,046,923	-0.27(-0.84%)
Sep 06, 2016	32.62	32.86	32.44	32.59	3,980,141	+0.13(+0.40%)
Sep 02, 2016	32.14	32.47	32.47	32.47	4,158,521	+0.29(+0.92%)
Sep 01, 2016	32.29	32.33	32.07	32.17	5,351,619	-0.13(-0.40%)
Aug 31, 2016	32.16	32.33	31.99	32.30	4,800,539	+0.08(+0.26%)
Aug 30, 2016	32.38	32.53	31.92	32.22	5,109,119	-0.16(-0.49%)
Aug 29, 2016	32.13	32.40	32.01	32.38	4,386,423	+0.29(+0.92%)
Aug 26, 2016	33.03	33.18	32.05	32.08	3,561,012	-0.82(-2.50%)
Aug 25, 2016	32.97	33.09	32.86	32.90	1,782,147	-0.04(-0.11%)
Aug 24, 2016	33.02	33.06	32.73	32.94	2,895,669	-0.15(-0.46%)
Aug 23, 2016	33.20	33.32	33.09	33.09	2,315,284	+0.01(+0.02%)
Aug 22, 2016	33.04	33.18	32.89	33.09	2,291,769	+0.11(+0.34%)
Aug 19, 2016	33.32	33.39	32.79	32.97	3,222,224	-0.42(-1.27%)
Aug 18, 2016	33.03	33.40	33.02	33.40	3,181,978	+0.32(+0.98%)
Aug 17, 2016	32.64	33.14	32.49	33.07	3,446,231	+0.35(+1.06%)
Aug 16, 2016	32.71	32.97	32.53	32.72	4,646,572	-0.08(-0.23%)
Aug 15, 2016	33.16	33.31	32.79	32.80	3,106,833	-0.42(-1.25%)
Aug 12, 2016	33.27	33.56	33.18	33.21	3,646,051	+0.04(+0.11%)
Aug 11, 2016	33.08	33.18	32.87	33.18	3,667,877	+0.10(+0.30%)
Aug 10, 2016	33.15	33.21	32.86	33.08	3,793,666	-0.05(-0.14%)
Aug 09, 2016	33.27	33.38	33.06	33.12	3,974,829	-0.14(-0.43%)
Aug 08, 2016	33.23	33.51	33.12	33.27	2,624,239	+0.06(+0.18%)
Aug 05, 2016	33.60	33.64	33.14	33.21	5,122,582	-0.49(-1.46%)
Aug 04, 2016	33.83	34.02	33.57	33.70	2,373,874	-0.15(-0.45%)
Aug 03, 2016	34.11	34.15	33.71	33.85	2,788,584	-0.26(-0.78%)
Aug 02, 2016	34.11	34.15	33.67	34.11	5,931,850	-0.17(-0.51%)
Aug 01, 2016	34.67	34.82	34.25	34.29	4,521,174	-0.47(-1.35%)
Jul 29, 2016	34.16	34.85	34.06	34.76	5,943,741	+0.70(+2.06%)
Jul 28, 2016	34.05	34.23	33.98	34.05	3,397,544	-0.05(-0.16%)
Jul 27, 2016	34.52	34.56	33.83	34.11	3,279,240	-0.47(-1.35%)
Jul 26, 2016	35.04	35.12	34.48	34.57	2,968,780	-0.46(-1.32%)
Jul 25, 2016	35.13	35.22	34.83	35.03	2,402,286	-0.17(-0.47%)
Jul 22, 2016	34.63	35.26	34.63	35.20	2,920,088	+0.48(+1.37%)
Jul 21, 2016	34.22	34.75	34.09	34.73	2,709,902	+0.42(+1.23%)
Jul 20, 2016	34.63	34.74	34.24	34.30	2,899,460	-0.33(-0.96%)
Jul 19, 2016	34.67	34.76	34.32	34.63	2,509,369	-0.04(-0.11%)
Jul 18, 2016	34.73	34.82	34.56	34.67	2,201,667	+0.02(+0.07%)
Jul 15, 2016	34.57	34.81	34.51	34.65	2,796,868	+0.11(+0.33%)
Jul 14, 2016	34.55	34.71	34.29	34.54	3,672,448	-0.19(-0.54%)
Jul 13, 2016	34.67	34.75	34.41	34.73	3,985,326	+0.40(+1.17%)
Jul 12, 2016	34.53	34.70	34.20	34.32	3,243,171	-0.39(-1.11%)
Jul 11, 2016	34.70	34.74	34.30	34.71	2,820,427	-0.14(-0.41%)
Jul 08, 2016	34.35	34.86	34.41	34.85	3,778,920	+0.45(+1.30%)
Jul 07, 2016	35.14	35.20	34.32	34.41	3,413,130	-0.91(-2.57%)
Jul 06, 2016	35.19	35.34	34.96	35.31	3,624,323	+0.05(+0.15%)
Jul 05, 2016	35.10	35.30	34.91	35.26	4,330,718	+0.14(+0.39%)
Jul 01, 2016	35.36	35.13	35.13	35.13	3,754,623	-0.08(-0.24%)
Jun 30, 2016	34.32	35.21	34.17	35.21	6,374,461	+1.00(+2.91%)
Jun 29, 2016	33.78	34.23	33.65	34.21	5,134,778	+0.57(+1.68%)
Jun 28, 2016	33.65	33.71	33.15	33.65	5,747,587	+0.09(+0.27%)
Jun 27, 2016	33.33	33.74	33.27	33.55	5,843,230	+0.25(+0.75%)
Jun 24, 2016	33.06	33.73	33.06	33.31	5,735,579	-0.16(-0.47%)
Jun 23, 2016	33.31	33.47	33.10	33.46	3,919,878	+0.16(+0.48%)
Jun 22, 2016	33.49	33.55	33.27	33.31	2,488,877	-0.14(-0.41%)
Jun 21, 2016	33.53	33.73	33.34	33.44	3,088,437	-0.08(-0.23%)
Jun 20, 2016	33.84	33.99	33.34	33.52	4,076,971	-0.33(-0.98%)
Jun 17, 2016	33.60	33.86	33.34	33.85	4,917,212	+0.17(+0.52%)
Jun 16, 2016	33.48	33.77	33.41	33.68	2,973,915	+0.20(+0.61%)
Jun 15, 2016	33.68	33.70	33.37	33.47	3,899,162	-0.14(-0.40%)
Jun 14, 2016	33.67	33.71	33.33	33.61	4,208,706	-0.02(-0.07%)
Jun 13, 2016	33.53	33.83	33.51	33.63	3,738,998	+0.12(+0.36%)
Jun 10, 2016	33.65	33.87	33.37	33.51	3,598,608	-0.20(-0.58%)
Jun 09, 2016	33.45	33.80	33.45	33.71	3,455,372	+0.25(+0.74%)
Jun 08, 2016	33.35	33.52	33.19	33.46	3,299,043	+0.08(+0.25%)
Jun 07, 2016	33.46	33.87	33.27	33.37	4,455,703	-0.54(-1.58%)
Jun 06, 2016	34.00	34.19	33.82	33.91	3,197,825	-0.04(-0.13%)
Jun 03, 2016	33.80	34.18	33.80	33.95	4,084,011	+0.38(+1.14%)
Jun 02, 2016	33.61	33.78	33.30	33.57	4,083,631	-0.14(-0.42%)
Jun 01, 2016	33.49	33.78	33.34	33.71	3,849,786	+0.22(+0.65%)
May 31, 2016	33.32	33.61	33.17	33.50	7,161,597	+0.16(+0.47%)
May 27, 2016	33.16	33.34	33.34	33.34	3,056,969	+0.21(+0.63%)
May 26, 2016	32.76	33.28	32.76	33.13	3,569,631	+0.35(+1.07%)
May 25, 2016	32.88	33.04	32.37	32.78	12,317,384	-0.91(-2.69%)
May 24, 2016	33.35	33.77	33.30	33.68	3,246,376	+0.36(+1.08%)
May 23, 2016	33.66	33.76	33.30	33.33	3,059,534	-0.34(-1.00%)
May 20, 2016	33.63	33.74	33.30	33.66	8,596,412	+0.13(+0.40%)
May 19, 2016	33.02	33.54	32.80	33.53	3,062,281	+0.34(+1.04%)
May 18, 2016	33.63	33.79	33.05	33.18	4,683,655	-0.63(-1.86%)
May 17, 2016	34.26	34.41	33.57	33.81	3,798,320	-0.58(-1.68%)
May 16, 2016	34.29	34.43	34.08	34.39	3,942,189	+0.05(+0.15%)
May 13, 2016	34.70	34.70	34.25	34.34	3,105,133	-0.37(-1.06%)
May 12, 2016	34.68	34.89	34.50	34.70	3,744,163	-0.01(-0.02%)
May 11, 2016	34.63	34.80	34.32	34.71	3,457,249	+0.09(+0.26%)
May 10, 2016	34.63	34.80	34.51	34.62	2,404,868	+0.04(+0.11%)
May 09, 2016	34.32	34.68	34.16	34.58	4,302,209	+0.37(+1.07%)
May 06, 2016	34.75	34.75	33.92	34.22	4,911,793	-0.55(-1.59%)
May 05, 2016	34.96	35.26	34.61	34.77	2,778,466	-0.14(-0.41%)
May 04, 2016	34.45	35.23	34.37	34.91	4,630,598	+0.41(+1.19%)
May 03, 2016	34.62	35.01	34.28	34.50	4,666,894	-0.06(-0.17%)
May 02, 2016	34.63	34.95	34.40	34.56	4,928,815	+0.03(+0.09%)
Apr 29, 2016	33.94	34.76	33.18	34.53	5,430,784	-0.11(-0.32%)
Apr 28, 2016	34.20	34.64	34.11	34.64	3,458,091	+0.16(+0.48%)
Apr 27, 2016	34.13	34.65	33.96	34.48	4,057,882	+0.45(+1.32%)
Apr 26, 2016	33.88	34.16	33.80	34.03	4,013,498	+0.16(+0.49%)
Apr 25, 2016	33.83	33.95	33.71	33.86	3,519,302	+0.02(+0.07%)
Apr 22, 2016	33.77	33.99	33.61	33.84	3,045,857	+0.24(+0.71%)
Apr 21, 2016	34.30	34.41	33.40	33.60	4,868,824	-0.83(-2.41%)
Apr 20, 2016	35.35	35.39	34.41	34.43	5,403,736	-0.84(-2.38%)
Apr 19, 2016	34.96	35.32	34.87	35.27	4,658,974	+0.28(+0.81%)
Apr 18, 2016	34.73	34.99	34.42	34.99	2,928,783	+0.25(+0.73%)
Apr 15, 2016	34.30	34.79	34.19	34.73	3,500,744	+0.40(+1.18%)
Apr 14, 2016	34.25	34.44	34.09	34.33	2,670,498	+0.07(+0.20%)
Apr 13, 2016	34.69	34.69	34.10	34.26	2,708,374	-0.37(-1.06%)
Apr 12, 2016	34.22	34.68	34.06	34.63	2,919,155	+0.47(+1.38%)
Apr 11, 2016	34.40	34.67	34.10	34.16	2,476,344	-0.26(-0.76%)
Apr 08, 2016	34.40	34.73	34.31	34.42	2,193,864	+0.06(+0.17%)
Apr 07, 2016	34.43	34.72	34.28	34.36	3,455,878	-0.16(-0.46%)
Apr 06, 2016	34.52	34.64	34.32	34.52	3,477,543	-0.07(-0.19%)
Apr 05, 2016	35.12	35.21	34.46	34.58	4,024,518	-0.55(-1.58%)
Apr 04, 2016	35.42	35.46	34.92	35.14	4,736,266	-0.28(-0.80%)
Apr 01, 2016	35.11	35.49	34.99	35.42	3,378,915	+0.13(+0.38%)
Mar 31, 2016	34.93	35.35	34.83	35.29	5,952,700	+0.45(+1.29%)
Mar 30, 2016	34.87	35.07	34.60	34.84	2,064,879	-0.03(-0.09%)
Mar 29, 2016	34.55	34.87	34.28	34.87	2,962,157	+0.37(+1.08%)
Mar 28, 2016	34.62	34.83	34.37	34.49	1,906,482	+0.03(+0.09%)
Mar 24, 2016	34.49	34.46	34.46	34.46	2,831,467	-0.13(-0.37%)
Mar 23, 2016	34.22	34.77	34.12	34.59	3,794,949	+0.28(+0.83%)
Mar 22, 2016	34.33	34.50	34.10	34.31	2,719,196	+0.09(+0.26%)
Mar 21, 2016	34.01	34.43	33.88	34.22	2,807,393	+0.04(+0.13%)
Mar 18, 2016	34.62	34.63	34.16	34.17	7,086,849	-0.30(-0.87%)
Mar 17, 2016	34.01	34.55	33.84	34.47	5,025,318	+0.67(+1.99%)
Mar 16, 2016	33.42	33.85	33.09	33.80	5,226,365	+0.31(+0.92%)
Mar 15, 2016	33.24	33.55	33.18	33.49	3,822,186	+0.10(+0.29%)
Mar 14, 2016	33.21	33.46	33.20	33.39	3,017,627	+0.21(+0.63%)
Mar 11, 2016	33.91	34.03	33.13	33.18	5,308,194	-0.52(-1.53%)
Mar 10, 2016	33.61	33.76	33.27	33.70	3,170,049	+0.05(+0.16%)
Mar 09, 2016	33.46	33.81	33.35	33.65	4,809,894	+0.08(+0.25%)
Mar 08, 2016	33.14	33.58	32.91	33.57	4,852,473	+0.47(+1.43%)
Mar 07, 2016	33.02	33.28	32.84	33.09	4,930,726	+0.01(+0.05%)
Mar 04, 2016	32.40	33.16	32.20	33.08	5,058,973	+0.55(+1.69%)
Mar 03, 2016	32.01	32.60	31.60	32.53	5,501,902	+0.58(+1.81%)
Mar 02, 2016	31.54	31.98	30.73	31.95	4,377,072	+0.34(+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.