Tortoise Pipeline & Energy Fund, Inc. (NY: TTP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.16	42.31	41.87	41.74	10,625	-0.37(-0.87%)
Apr 27, 2018	42.06	42.11	41.42	42.11	14,721	+0.17(+0.41%)
Apr 26, 2018	41.47	41.94	41.35	41.94	17,641	+0.52(+1.24%)
Apr 25, 2018	41.38	41.42	40.49	41.42	22,843	-0.02(-0.06%)
Apr 24, 2018	42.68	42.68	41.42	41.45	18,857	-1.18(-2.76%)
Apr 23, 2018	41.94	42.78	41.94	42.63	9,851	+0.59(+1.40%)
Apr 20, 2018	42.23	42.31	41.77	42.04	8,666	-0.07(-0.18%)
Apr 19, 2018	42.75	42.92	42.01	42.11	14,396	-0.69(-1.61%)
Apr 18, 2018	42.46	42.92	42.19	42.80	22,825	+0.69(+1.63%)
Apr 17, 2018	41.45	42.31	41.45	42.11	13,261	+0.79(+1.90%)
Apr 16, 2018	40.49	41.50	40.49	41.33	27,992	+0.88(+2.19%)
Apr 13, 2018	40.39	40.54	39.93	40.44	9,959	+0.10(+0.25%)
Apr 12, 2018	40.84	41.09	40.25	40.34	22,756	-0.62(-1.50%)
Apr 11, 2018	40.52	41.06	40.10	40.96	15,461	+0.42(+1.03%)
Apr 10, 2018	40.05	41.15	39.93	40.54	26,668	+0.91(+2.29%)
Apr 09, 2018	40.17	40.35	39.59	39.63	14,254	-0.02(-0.06%)
Apr 06, 2018	39.93	40.65	39.51	39.66	18,102	-0.88(-2.18%)
Apr 05, 2018	39.36	40.61	39.36	40.54	20,501	+1.08(+2.74%)
Apr 04, 2018	38.77	39.71	38.18	39.46	17,196	-0.02(-0.06%)
Apr 03, 2018	39.29	39.58	38.21	39.48	23,210	+0.10(+0.25%)
Apr 02, 2018	39.46	39.83	38.43	39.39	22,026	+0.00(+0.00%)
Mar 29, 2018		39.39	39.39	39.39	0	+0.66(+1.71%)
Mar 28, 2018	39.09	39.21	38.45	38.72	11,957	-0.05(-0.13%)
Mar 27, 2018	39.53	39.78	38.53	38.77	21,381	-0.61(-1.56%)
Mar 26, 2018	40.10	40.10	39.04	39.39	23,453	-0.52(-1.29%)
Mar 23, 2018	40.66	40.74	39.80	39.90	17,389	-0.42(-1.04%)
Mar 22, 2018	40.52	41.37	39.99	40.32	20,825	-0.56(-1.38%)
Mar 21, 2018	39.71	41.01	39.68	40.88	18,574	+1.28(+3.22%)
Mar 20, 2018	40.66	40.69	39.44	39.61	28,509	-0.69(-1.71%)
Mar 19, 2018	41.45	41.45	39.90	40.30	25,768	-1.20(-2.90%)
Mar 16, 2018	40.47	41.50	40.37	41.50	48,045	+1.30(+3.24%)
Mar 15, 2018	42.43	42.65	38.50	40.20	41,246	-1.89(-4.49%)
Mar 14, 2018		43.19	42.01	42.09	8,912	-0.56(-1.32%)
Mar 13, 2018	42.55	42.80	42.06	42.65	8,454	+0.42(+0.99%)
Mar 12, 2018	41.60	42.26	41.29	42.23	7,942	+0.88(+2.14%)
Mar 09, 2018	41.55	41.72	41.25	41.35	10,225	+0.34(+0.84%)
Mar 08, 2018	41.23	41.77	40.76	41.01	9,173	-0.34(-0.83%)
Mar 07, 2018			40.92	41.35	9,451	-0.32(-0.77%)
Mar 06, 2018	41.69	41.99	41.47	41.67	10,187	+0.07(+0.18%)
Mar 05, 2018	41.30	41.87	41.26	41.60	7,226	+0.15(+0.36%)
Mar 02, 2018	41.42	41.62	40.60	41.45	14,604	-0.05(-0.12%)
Mar 01, 2018	41.57	41.87	41.15	41.50	10,659	-0.07(-0.18%)
Feb 28, 2018	42.51	42.55	41.24	41.57	23,593	-0.66(-1.57%)
Feb 27, 2018	42.97	43.14	42.04	42.23	17,679	-0.69(-1.60%)
Feb 26, 2018	43.32	43.49	42.90	42.92	29,040	-0.05(-0.11%)
Feb 23, 2018	43.24	43.49	42.75	42.97	35,266	+0.15(+0.34%)
Feb 22, 2018			42.63	42.82	8,303	-0.56(-1.30%)
Feb 21, 2018	44.22	44.22	43.14	43.39	13,189	-0.81(-1.83%)
Feb 20, 2018	45.11	45.11	43.57	44.20	17,004	-0.15(-0.35%)
Feb 16, 2018		44.35	44.35	44.35	0	-0.46(-1.02%)
Feb 15, 2018	44.98	44.98	44.06	44.81	13,951	+0.26(+0.59%)
Feb 14, 2018	43.92	44.54	43.80	44.54	8,340	+0.62(+1.42%)
Feb 13, 2018	43.39	44.11	43.39	43.92	17,879	+0.53(+1.22%)
Feb 12, 2018	42.36	43.85	42.22	43.39	17,291	+1.01(+2.38%)
Feb 09, 2018	43.32	43.47	41.40	42.38	47,945	-0.26(-0.62%)
Feb 08, 2018	44.57	44.74	42.62	42.65	26,577	-2.04(-4.57%)
Feb 07, 2018	44.64	44.64	44.40	44.69	21,873	-0.86(-1.90%)
Feb 06, 2018	42.43	45.55	41.09	45.55	39,265	+1.87(+4.29%)
Feb 05, 2018	44.79	45.24	43.22	43.68	19,456	-1.61(-3.55%)
Feb 02, 2018	46.15	46.31	45.24	45.29	20,476	-1.06(-2.28%)
Feb 01, 2018	46.15	46.42	45.77	46.35	11,198	+0.62(+1.37%)
Jan 31, 2018	46.68	46.71	45.65	45.72	19,927	-0.94(-2.01%)
Jan 30, 2018	47.21	47.21	45.99	46.66	19,472	-0.86(-1.82%)
Jan 29, 2018	48.07	48.07	47.43	47.52	23,889	-0.60(-1.25%)
Jan 26, 2018	47.69	48.12	47.59	48.12	13,696	+0.46(+0.96%)
Jan 25, 2018	48.10	48.24	47.21	47.67	25,468	-0.02(-0.05%)
Jan 24, 2018	47.98	48.17	47.67	47.69	17,781	+0.02(+0.05%)
Jan 23, 2018	47.76	48.15	47.50	47.67	29,615	+0.00(+0.00%)
Jan 22, 2018	46.23	47.76	46.23	47.67	19,266	+1.32(+2.85%)
Jan 19, 2018	45.65	46.39	45.65	46.35	9,836	+0.22(+0.47%)
Jan 18, 2018	46.63	46.73	46.13	46.13	16,358	-0.77(-1.64%)
Jan 17, 2018	47.69	47.95	46.73	46.90	27,930	-0.79(-1.66%)
Jan 16, 2018	48.03	48.53	47.67	47.69	21,978	-0.19(-0.40%)
Jan 12, 2018		47.88	47.88	47.88	0	+0.05(+0.10%)
Jan 11, 2018	46.92	47.83	46.83	47.83	48,397	+0.86(+1.84%)
Jan 10, 2018	47.16	47.27	46.92	46.97	25,317	-0.19(-0.41%)
Jan 09, 2018	47.79	48.03	47.11	47.16	15,945	-0.24(-0.51%)
Jan 08, 2018	47.67	47.79	47.26	47.40	10,883	+0.02(+0.05%)
Jan 05, 2018	47.71	47.71	47.02	47.38	12,193	-0.60(-1.25%)
Jan 04, 2018	47.38	48.07	47.33	47.98	26,280	+0.82(+1.73%)
Jan 03, 2018	46.32	47.45	46.06	47.16	56,835	+1.30(+2.83%)
Jan 02, 2018	45.46	46.54	45.24	45.87	27,841	+0.72(+1.60%)
Dec 29, 2017		45.15	45.15	45.15	0	+0.00(+0.00%)
Dec 28, 2017	44.18	45.22	44.18	45.15	38,929	+0.84(+1.90%)
Dec 27, 2017	44.18	44.86	44.18	44.30	38,910	+0.12(+0.27%)
Dec 26, 2017	45.12	45.43	43.91	44.18	36,642	-0.55(-1.23%)
Dec 22, 2017	43.70	45.38	43.68	44.74	53,800	+1.10(+2.53%)
Dec 21, 2017	42.62	43.75	42.62	43.63	51,788	+0.55(+1.28%)
Dec 20, 2017	43.20	43.46	42.84	43.08	39,796	+0.02(+0.06%)
Dec 19, 2017	43.61	44.04	42.74	43.06	39,894	-0.65(-1.48%)
Dec 18, 2017	44.16	44.74	43.68	43.70	39,693	-0.41(-0.93%)
Dec 15, 2017	44.76	44.83	43.97	44.11	39,942	-0.38(-0.86%)
Dec 14, 2017	44.47	45.12	44.42	44.50	30,571	+0.02(+0.05%)
Dec 13, 2017	44.83	44.83	44.06	44.47	34,648	+0.29(+0.65%)
Dec 12, 2017	43.34	44.64	43.34	44.18	41,071	+0.67(+1.55%)
Dec 11, 2017	42.38	44.04	42.07	43.51	37,046	+1.39(+3.31%)
Dec 08, 2017	42.12	42.48	41.69	42.12	32,407	+0.48(+1.15%)
Dec 07, 2017	41.33	42.00	41.33	41.64	37,525	+0.12(+0.29%)
Dec 06, 2017	41.62	41.86	40.86	41.52	75,507	-0.22(-0.52%)
Dec 05, 2017	42.00	42.36	41.50	41.74	27,404	-0.24(-0.57%)
Dec 04, 2017	42.14	42.43	41.76	41.98	37,095	+0.07(+0.17%)
Dec 01, 2017	41.30	42.41	41.26	41.90	60,375	+1.06(+2.59%)
Nov 30, 2017	40.20	41.30	39.96	40.85	63,035	+1.15(+2.90%)
Nov 29, 2017	39.65	39.77	39.03	39.69	54,475	+0.17(+0.43%)
Nov 28, 2017	39.93	39.93	39.41	39.53	51,429	-0.22(-0.54%)
Nov 27, 2017	40.29	40.29	39.62	39.74	38,237	-0.74(-1.84%)
Nov 24, 2017	40.37	40.61	40.10	40.49	3,771	+0.36(+0.90%)
Nov 22, 2017	39.86	40.15	39.69	40.13	31,463	+0.79(+2.01%)
Nov 21, 2017	40.39	40.82	39.14	39.33	93,457	-0.70(-1.75%)
Nov 20, 2017	40.15	40.69	39.85	40.04	26,028	-0.38(-0.93%)
Nov 17, 2017	40.29	40.86	40.11	40.41	22,216	+0.09(+0.23%)
Nov 16, 2017	40.25	41.11	40.04	40.32	21,113	-0.05(-0.12%)
Nov 15, 2017	40.43	40.69	39.94	40.36	34,269	+0.23(+0.58%)
Nov 14, 2017	41.02	41.02	39.92	40.13	37,276	-1.05(-2.56%)
Nov 13, 2017	42.29	42.29	41.03	41.19	33,569	-0.68(-1.62%)
Nov 10, 2017	41.72	42.19	41.70	41.86	18,012	-0.02(-0.06%)
Nov 09, 2017	41.75	42.18	41.49	41.89	29,961	+0.00(+0.00%)
Nov 08, 2017	42.85	42.85	41.40	41.89	49,660	-0.77(-1.81%)
Nov 07, 2017	42.10	42.66	41.97	42.66	30,662	+0.26(+0.61%)
Nov 06, 2017	42.19	42.66	41.32	42.40	35,724	+0.61(+1.46%)
Nov 03, 2017	41.37	42.05	41.26	41.79	29,791	+0.42(+1.02%)
Nov 02, 2017	42.08	42.43	40.79	41.37	37,397	-0.87(-2.05%)
Nov 01, 2017	41.96	42.67	41.96	42.24	36,455	+0.42(+1.01%)
Oct 31, 2017	41.94	42.19	41.58	41.82	29,964	-0.23(-0.56%)
Oct 30, 2017	42.47	42.92	41.96	42.05	27,330	-0.21(-0.50%)
Oct 27, 2017	41.86	42.47	41.72	42.26	27,562	+0.47(+1.12%)
Oct 26, 2017	41.19	42.61	40.79	41.79	26,891	+0.61(+1.48%)
Oct 25, 2017	42.19	42.22	40.62	41.19	46,113	-1.01(-2.39%)
Oct 24, 2017	42.73	43.08	42.19	42.19	18,603	-0.45(-1.04%)
Oct 23, 2017	42.97	42.97	42.29	42.64	20,779	-0.28(-0.66%)
Oct 20, 2017	43.25	43.37	42.78	42.92	21,047	-0.14(-0.33%)
Oct 19, 2017	43.13	43.19	42.84	43.06	17,817	-0.23(-0.54%)
Oct 18, 2017	44.23	44.23	43.15	43.29	12,385	-0.82(-1.86%)
Oct 17, 2017	44.51	44.56	43.90	44.12	13,645	-0.45(-1.00%)
Oct 16, 2017	44.87	44.87	44.21	44.56	9,360	+0.12(+0.26%)
Oct 13, 2017	45.31	45.31	44.43	44.44	17,444	-0.42(-0.94%)
Oct 12, 2017	45.36	45.40	44.84	44.87	14,843	-0.49(-1.09%)
Oct 11, 2017	45.36	45.36	45.17	45.36	8,559	+0.11(+0.23%)
Oct 10, 2017	45.36	45.36	45.22	45.25	12,093	+0.01(+0.03%)
Oct 09, 2017	45.31	45.36	44.94	45.24	8,906	-0.09(-0.21%)
Oct 06, 2017	44.98	45.36	44.75	45.33	14,646	+0.09(+0.21%)
Oct 05, 2017	45.24	45.24	44.98	45.24	23,737	+0.09(+0.21%)
Oct 04, 2017	45.17	45.50	45.08	45.15	8,648	-0.19(-0.42%)
Oct 03, 2017	45.24	45.54	45.03	45.34	16,573	+0.10(+0.21%)
Oct 02, 2017	44.65	45.47	44.65	45.24	8,068	+0.10(+0.21%)
Sep 29, 2017	44.68	45.33	44.68	45.15	8,474	+0.30(+0.68%)
Sep 28, 2017	45.05	45.18	44.75	44.84	12,224	+0.00(+0.00%)
Sep 27, 2017	45.45	45.49	44.61	44.84	10,787	-0.49(-1.09%)
Sep 26, 2017	44.79	45.33	44.68	45.33	11,883	+0.28(+0.62%)
Sep 25, 2017	44.14	45.05	44.14	45.05	8,742	+0.96(+2.18%)
Sep 22, 2017	44.16	44.42	43.88	44.09	23,691	-0.02(-0.05%)
Sep 21, 2017	44.42	44.58	44.07	44.12	21,856	-0.33(-0.74%)
Sep 20, 2017	44.33	44.66	44.30	44.44	17,779	+0.02(+0.05%)
Sep 19, 2017	44.30	44.51	44.28	44.42	12,498	-0.02(-0.05%)
Sep 18, 2017	44.77	44.77	44.23	44.44	11,043	+0.05(+0.11%)
Sep 15, 2017	44.51	45.12	44.35	44.40	7,764	-0.21(-0.47%)
Sep 14, 2017	44.40	45.01	44.28	44.61	11,692	+0.29(+0.66%)
Sep 13, 2017	44.00	44.47	43.81	44.31	12,112	+0.32(+0.72%)
Sep 12, 2017	43.69	44.09	43.65	44.00	8,976	+0.30(+0.70%)
Sep 11, 2017	43.88	44.16	43.53	43.69	7,676	+0.09(+0.22%)
Sep 08, 2017	43.55	43.95	43.39	43.60	14,736	-0.12(-0.27%)
Sep 07, 2017	43.81	44.04	43.43	43.72	8,414	+0.06(+0.13%)
Sep 06, 2017	43.53	44.16	43.48	43.66	13,232	+0.11(+0.25%)
Sep 05, 2017	43.65	43.86	43.12	43.55	21,333	-0.16(-0.38%)
Sep 01, 2017	43.11	44.04	43.11	43.72	17,650	+0.49(+1.14%)
Aug 31, 2017	42.45	43.25	42.31	43.22	27,929	+0.87(+2.05%)
Aug 30, 2017	41.49	42.36	41.49	42.36	14,534	+0.66(+1.57%)
Aug 29, 2017	41.58	41.79	41.33	41.70	21,830	-0.14(-0.34%)
Aug 28, 2017	42.47	42.57	41.61	41.84	11,332	-0.35(-0.83%)
Aug 25, 2017	42.10	42.31	42.01	42.19	11,541	+0.12(+0.28%)
Aug 24, 2017	42.10	42.43	41.86	42.08	13,887	-0.02(-0.06%)
Aug 23, 2017	41.89	42.31	41.54	42.10	27,977	+0.33(+0.79%)
Aug 22, 2017	41.44	41.77	41.11	41.77	23,960	+0.77(+1.87%)
Aug 21, 2017	41.48	41.48	40.75	41.00	15,331	-0.44(-1.05%)
Aug 18, 2017	41.53	41.82	41.01	41.44	12,268	-0.14(-0.33%)
Aug 17, 2017	41.76	42.45	41.55	41.58	10,843	-0.48(-1.14%)
Aug 16, 2017	41.78	42.52	41.32	42.06	11,555	+0.71(+1.72%)
Aug 15, 2017	41.87	42.10	41.12	41.35	24,929	-0.89(-2.12%)
Aug 14, 2017	42.63	44.26	41.60	42.24	24,856	-0.21(-0.49%)
Aug 11, 2017	42.45	42.45	41.23	42.45	25,260	+0.05(+0.11%)
Aug 10, 2017	43.20	43.57	42.29	42.40	18,377	-0.85(-1.96%)
Aug 09, 2017	42.81	43.78	42.81	43.25	31,503	+0.18(+0.43%)
Aug 08, 2017	43.52	43.52	42.62	43.06	25,789	-0.82(-1.88%)
Aug 07, 2017		44.38	43.73	43.89	18,075	-0.23(-0.52%)
Aug 04, 2017	44.39	44.39	44.00	44.12	17,919	-0.14(-0.31%)
Aug 03, 2017	45.77	45.95	44.23	44.26	70,831	-1.72(-3.74%)
Aug 02, 2017	46.09	46.09	45.53	45.97	12,750	-0.11(-0.25%)
Aug 01, 2017	46.20	46.66	45.94	46.09	20,812	+0.27(+0.60%)
Jul 31, 2017	45.95	46.08	45.45	45.81	11,274	-0.32(-0.70%)
Jul 28, 2017	46.07	46.34	45.86	46.13	11,519	+0.00(+0.00%)
Jul 27, 2017	46.18	46.41	45.95	46.13	18,008	-0.05(-0.10%)
Jul 26, 2017	46.23	46.43	45.75	46.18	28,340	+0.18(+0.40%)
Jul 25, 2017	46.09	46.09	45.73	46.00	13,495	+0.55(+1.21%)
Jul 24, 2017	45.65	45.79	45.38	45.45	15,350	+0.32(+0.71%)
Jul 21, 2017	45.63	45.75	45.13	45.13	14,353	-0.48(-1.05%)
Jul 20, 2017		45.68	44.98	45.61	22,984	+0.25(+0.56%)
Jul 19, 2017	45.20	45.52	45.17	45.36	11,544	+0.07(+0.15%)
Jul 18, 2017	45.26	45.31	44.87	45.29	7,809	+0.16(+0.36%)
Jul 17, 2017	45.24	45.56	45.10	45.13	8,398	+0.02(+0.05%)
Jul 14, 2017	44.46	45.29	44.46	45.10	3,418	+0.66(+1.49%)
Jul 13, 2017	44.37	44.44	44.05	44.44	10,479	+0.07(+0.15%)
Jul 12, 2017	43.71	44.46	43.71	44.37	8,239	+0.89(+2.05%)
Jul 11, 2017	43.20	43.48	43.18	43.48	16,865	+0.30(+0.69%)
Jul 10, 2017	43.57	44.05	43.18	43.18	13,927	-0.37(-0.84%)
Jul 07, 2017	43.73	43.87	43.01	43.55	15,773	+0.05(+0.11%)
Jul 06, 2017	44.10	44.42	43.48	43.50	12,089	-0.44(-0.99%)
Jul 05, 2017	45.24	45.24	43.89	43.94	12,723	-1.35(-2.98%)
Jul 03, 2017	44.62	45.33	44.62	45.29	12,693	+0.76(+1.70%)
Jun 30, 2017	44.55	44.94	44.19	44.53	14,242	+0.64(+1.46%)
Jun 29, 2017	44.19	44.55	43.78	43.89	9,180	-0.18(-0.42%)
Jun 28, 2017	43.52	44.07	43.06	44.07	13,377	+0.96(+2.23%)
Jun 27, 2017	42.84	43.52	42.67	43.11	31,862	+0.16(+0.37%)
Jun 26, 2017	42.45	42.95	41.87	42.95	21,957	+0.82(+1.96%)
Jun 23, 2017	40.77	42.40	40.77	42.13	22,803	+1.47(+3.61%)
Jun 22, 2017	40.75	41.19	40.16	40.66	26,155	+0.11(+0.28%)
Jun 21, 2017	41.03	41.27	40.34	40.55	18,082	-0.48(-1.17%)
Jun 20, 2017	41.46	41.62	40.41	41.03	27,439	-0.89(-2.13%)
Jun 19, 2017	42.72	42.93	41.76	41.92	18,831	-0.69(-1.61%)
Jun 16, 2017	42.33	42.97	42.22	42.61	18,400	+0.37(+0.87%)
Jun 15, 2017	43.18	43.18	42.15	42.24	20,349	-0.96(-2.23%)
Jun 14, 2017	44.14	44.39	43.20	43.20	13,582	-1.08(-2.43%)
Jun 13, 2017	44.39	44.39	44.00	44.28	14,871	+0.00(+0.00%)
Jun 12, 2017	44.87	45.20	43.98	44.28	23,563	-0.25(-0.57%)
Jun 09, 2017	44.14	44.97	44.14	44.53	16,587	+0.44(+0.99%)
Jun 08, 2017	43.84	44.28	43.55	44.10	15,058	+0.07(+0.16%)
Jun 07, 2017	45.13	45.33	43.57	44.03	32,225	-0.92(-2.04%)
Jun 06, 2017	45.38	45.45	44.94	44.94	11,067	-0.50(-1.11%)
Jun 05, 2017	45.61	45.68	45.06	45.45	15,102	-0.25(-0.55%)
Jun 02, 2017	46.27	46.50	45.58	45.70	11,438	-0.62(-1.34%)
Jun 01, 2017	45.79	46.46	45.71	46.32	15,384	+0.57(+1.25%)
May 31, 2017	45.65	45.91	45.24	45.75	29,055	-0.09(-0.20%)
May 30, 2017	46.62	46.87	45.81	45.84	19,733	-1.03(-2.20%)
May 26, 2017	46.78	46.87	46.57	46.87	6,924	+0.07(+0.15%)
May 25, 2017	47.65	47.90	46.48	46.80	14,084	-0.71(-1.49%)
May 24, 2017	47.53	47.95	47.28	47.51	8,815	-0.02(-0.05%)
May 23, 2017	48.01	48.17	47.03	47.53	20,871	+0.00(+0.00%)
May 22, 2017	48.61	48.93	47.53	47.53	15,049	-0.74(-1.53%)
May 19, 2017	48.07	48.50	47.73	48.27	11,119	+0.52(+1.08%)
May 18, 2017	47.80	48.02	47.51	47.75	9,734	-0.18(-0.38%)
May 17, 2017	47.62	48.07	47.32	47.93	12,646	-0.16(-0.33%)
May 16, 2017	48.18	48.18	47.66	48.09	9,345	+0.18(+0.38%)
May 15, 2017	48.68	48.68	47.87	47.91	11,096	+0.34(+0.71%)
May 12, 2017	47.87	48.36	47.53	47.57	8,587	-0.02(-0.05%)
May 11, 2017	48.00	48.07	47.57	47.60	13,633	-0.25(-0.52%)
May 10, 2017	47.64	48.25	47.26	47.84	22,689	-0.04(-0.09%)
May 09, 2017	47.93	47.96	47.35	47.89	13,570	-0.11(-0.23%)
May 08, 2017	47.60	48.00	47.32	48.00	12,194	+0.52(+1.09%)
May 05, 2017	46.79	47.60	46.67	47.48	22,111	+0.74(+1.59%)
May 04, 2017	47.64	47.67	46.29	46.74	30,732	-1.33(-2.76%)
May 03, 2017	47.91	48.20	47.60	48.07	15,478	+0.11(+0.23%)
May 02, 2017	47.96	48.59	47.87	47.96	21,142	-0.05(-0.09%)

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.