WEC Energy Group Inc (NY: WEC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.90	47.94	47.62	47.73	3,626,028	-0.24(-0.51%)
Apr 27, 2017	47.76	48.20	47.72	47.98	1,480,574	+0.23(+0.48%)
Apr 26, 2017	47.88	48.09	47.67	47.75	2,003,934	-0.15(-0.31%)
Apr 25, 2017	47.71	47.94	47.56	47.90	1,743,261	+0.01(+0.02%)
Apr 24, 2017	47.55	47.93	47.23	47.89	2,396,995	+0.33(+0.70%)
Apr 21, 2017	47.17	47.88	47.13	47.56	3,438,772	+0.42(+0.89%)
Apr 20, 2017	47.70	47.57	47.01	47.14	4,043,103	-0.56(-1.17%)
Apr 19, 2017	48.04	48.10	47.51	47.70	2,177,290	-0.38(-0.79%)
Apr 18, 2017		48.31	47.93	48.08	2,056,318	+0.02(+0.03%)
Apr 17, 2017	48.00	48.10	47.81	48.06	2,167,822	+0.21(+0.43%)
Apr 13, 2017	48.19	48.21	47.66	47.86	1,862,637	-0.33(-0.69%)
Apr 12, 2017	47.72	48.20	47.65	48.19	1,815,455	+0.36(+0.76%)
Apr 11, 2017	47.69	47.88	47.36	47.83	2,367,531	+0.07(+0.15%)
Apr 10, 2017	47.65	47.81	47.43	47.76	2,616,043	+0.15(+0.31%)
Apr 07, 2017	48.15	48.23	47.57	47.61	3,191,207	-0.36(-0.76%)
Apr 06, 2017	48.19	48.27	47.87	47.97	2,614,336	-0.35(-0.73%)
Apr 05, 2017	47.88	48.38	47.73	48.32	1,987,571	+0.52(+1.09%)
Apr 04, 2017	47.72	48.04	47.63	47.80	1,556,267	+0.01(+0.02%)
Apr 03, 2017	47.68	47.82	47.24	47.79	2,116,775	-0.02(-0.05%)
Mar 31, 2017	47.59	48.06	47.50	47.82	1,491,784	+0.16(+0.33%)
Mar 30, 2017	47.86	47.98	47.46	47.66	1,742,830	-0.39(-0.82%)
Mar 29, 2017	48.12	48.24	47.79	48.06	1,813,177	-0.18(-0.38%)
Mar 28, 2017	47.95	48.28	47.76	48.24	1,970,954	+0.14(+0.30%)
Mar 27, 2017	48.40	48.53	47.87	48.09	3,094,427	-0.08(-0.16%)
Mar 24, 2017	47.91	48.40	47.83	48.17	1,998,300	+0.32(+0.66%)
Mar 23, 2017	47.94	48.35	47.71	47.86	1,962,610	-0.14(-0.30%)
Mar 22, 2017	48.08	48.47	47.72	48.00	2,394,731	+0.09(+0.20%)
Mar 21, 2017	47.06	48.07	47.06	47.91	2,308,343	+0.81(+1.72%)
Mar 20, 2017	47.37	47.59	46.94	47.09	1,622,841	-0.24(-0.50%)
Mar 17, 2017	47.29	47.59	47.11	47.33	4,669,386	+0.24(+0.50%)
Mar 16, 2017	47.42	47.45	46.92	47.09	2,321,385	-0.48(-1.01%)
Mar 15, 2017	46.86	47.83	46.82	47.57	2,837,325	+0.91(+1.94%)
Mar 14, 2017	46.67	46.93	46.50	46.67	2,132,229	-0.06(-0.12%)
Mar 13, 2017	46.23	46.79	46.19	46.72	3,619,138	+0.41(+0.89%)
Mar 10, 2017	46.06	46.33	45.97	46.31	1,846,390	+0.48(+1.05%)
Mar 09, 2017	46.04	46.34	45.78	45.83	1,954,509	-0.21(-0.46%)
Mar 08, 2017	46.38	46.41	45.94	46.04	1,986,408	-0.72(-1.53%)
Mar 07, 2017	46.60	47.00	46.53	46.76	2,252,893	+0.12(+0.25%)
Mar 06, 2017	46.67	46.78	46.49	46.64	3,896,811	-0.12(-0.25%)
Mar 03, 2017	47.32	47.48	46.32	46.76	3,635,670	-0.66(-1.40%)
Mar 02, 2017	47.11	47.87	46.97	47.42	3,618,578	+0.17(+0.35%)
Mar 01, 2017	46.97	47.59	46.72	47.26	3,696,845	-0.28(-0.58%)
Feb 28, 2017	46.78	47.59	46.78	47.53	4,430,711	+0.58(+1.23%)
Feb 27, 2017	46.83	47.03	46.67	46.96	2,249,481	+0.04(+0.08%)
Feb 24, 2017	46.95	47.15	46.78	46.92	4,326,668	+0.17(+0.35%)
Feb 23, 2017	46.22	46.93	46.13	46.75	3,463,206	+0.69(+1.51%)
Feb 22, 2017	45.73	46.12	45.65	46.06	2,322,257	+0.26(+0.57%)
Feb 21, 2017	45.27	45.89	45.16	45.80	1,608,464	+0.42(+0.92%)
Feb 17, 2017		45.38	45.38	45.38	0	+0.05(+0.10%)
Feb 16, 2017	45.06	45.35	44.85	45.33	2,871,160	+0.35(+0.79%)
Feb 15, 2017	44.88	45.17	44.66	44.98	2,648,063	-0.26(-0.58%)
Feb 14, 2017	45.58	45.60	44.88	45.24	2,105,016	-0.41(-0.90%)
Feb 13, 2017	45.45	45.67	45.18	45.65	1,296,700	+0.27(+0.59%)
Feb 10, 2017	45.10	45.48	45.05	45.38	2,503,110	+0.09(+0.19%)
Feb 09, 2017	45.58	45.79	45.24	45.29	1,756,784	-0.30(-0.65%)
Feb 08, 2017	45.33	45.83	45.22	45.59	1,982,906	+0.34(+0.74%)
Feb 07, 2017	45.07	45.34	44.86	45.26	2,107,927	+0.32(+0.71%)
Feb 06, 2017	45.26	45.27	44.82	44.94	1,544,966	-0.12(-0.26%)
Feb 03, 2017	44.90	45.26	44.68	45.05	2,134,027	+0.25(+0.56%)
Feb 02, 2017	44.49	44.81	43.83	44.80	4,389,773	+0.08(+0.17%)
Feb 01, 2017	45.55	45.73	44.72	44.72	4,974,050	-1.43(-3.10%)
Jan 31, 2017	45.66	46.16	45.45	46.15	2,520,015	+0.66(+1.44%)
Jan 30, 2017	45.57	45.72	45.18	45.50	1,412,289	-0.02(-0.03%)
Jan 27, 2017	45.72	45.76	45.40	45.51	939,480	-0.04(-0.09%)
Jan 26, 2017	45.38	45.76	45.24	45.55	1,518,873	+0.11(+0.24%)
Jan 25, 2017	45.50	45.69	45.41	45.44	1,694,401	-0.23(-0.50%)
Jan 24, 2017	45.64	45.80	45.49	45.67	1,363,864	+0.03(+0.07%)
Jan 23, 2017	45.89	45.98	45.59	45.64	1,469,298	-0.09(-0.19%)
Jan 20, 2017	45.76	45.96	45.47	45.72	1,767,482	-0.05(-0.10%)
Jan 19, 2017	46.02	46.17	45.60	45.77	1,572,820	-0.64(-1.38%)
Jan 18, 2017	46.29	46.61	46.22	46.41	1,197,681	+0.02(+0.05%)
Jan 17, 2017	46.15	46.59	45.92	46.39	1,562,988	+0.48(+1.04%)
Jan 13, 2017		45.91	45.91	45.91	0	+0.03(+0.07%)
Jan 12, 2017	45.88	46.02	45.51	45.88	1,498,721	+0.04(+0.09%)
Jan 11, 2017	45.29	45.91	45.24	45.84	1,651,544	+0.43(+0.95%)
Jan 10, 2017	45.37	45.49	45.04	45.41	1,685,256	+0.09(+0.21%)
Jan 09, 2017	46.04	46.21	45.32	45.32	2,016,618	-0.63(-1.36%)
Jan 06, 2017	45.92	46.19	45.72	45.94	1,925,511	-0.19(-0.41%)
Jan 05, 2017	46.05	46.23	45.51	46.13	2,760,592	+0.06(+0.14%)
Jan 04, 2017	45.73	46.24	45.67	46.07	2,066,998	+0.35(+0.77%)
Jan 03, 2017	45.84	45.91	45.23	45.72	2,147,145	-0.13(-0.27%)
Dec 30, 2016		45.84	45.84	45.84	0	-0.16(-0.34%)
Dec 29, 2016	45.48	46.04	45.30	46.00	1,599,941	+0.74(+1.64%)
Dec 28, 2016	45.77	45.90	45.24	45.26	1,156,911	-0.52(-1.14%)
Dec 27, 2016	45.90	45.93	45.43	45.78	934,597	-0.13(-0.27%)
Dec 23, 2016		45.90	45.90	45.90	0	+0.02(+0.03%)
Dec 22, 2016	45.63	45.97	45.51	45.89	1,388,221	+0.20(+0.43%)
Dec 21, 2016	45.62	46.03	45.62	45.69	1,577,597	+0.01(+0.02%)
Dec 20, 2016	45.36	45.73	45.15	45.69	1,833,711	+0.23(+0.50%)
Dec 19, 2016	45.63	45.66	45.03	45.46	1,384,458	+0.12(+0.26%)
Dec 16, 2016	44.94	45.52	44.70	45.34	3,900,285	+0.68(+1.52%)
Dec 15, 2016	44.27	44.86	44.01	44.66	2,691,756	+0.18(+0.40%)
Dec 14, 2016	45.84	46.05	44.41	44.48	2,250,831	-1.10(-2.42%)
Dec 13, 2016	45.26	45.68	45.15	45.58	2,174,020	+0.30(+0.66%)
Dec 12, 2016	44.54	45.33	44.43	45.29	2,182,525	+0.61(+1.36%)
Dec 09, 2016	44.11	44.70	44.04	44.68	1,945,761	+0.54(+1.22%)
Dec 08, 2016	43.75	44.29	43.50	44.14	1,508,414	+0.12(+0.28%)
Dec 07, 2016	43.43	44.11	43.43	44.01	3,648,199	+0.70(+1.61%)
Dec 06, 2016	43.61	43.68	43.27	43.32	1,588,429	-0.21(-0.48%)
Dec 05, 2016	43.30	43.54	42.96	43.53	1,938,782	+0.04(+0.09%)
Dec 02, 2016	43.60	44.10	43.27	43.49	2,264,865	+0.20(+0.47%)
Dec 01, 2016	43.39	43.54	43.09	43.29	2,372,658	-0.49(-1.12%)
Nov 30, 2016	44.90	44.90	43.77	43.78	4,724,942	-1.58(-3.48%)
Nov 29, 2016	45.32	45.72	45.20	45.36	2,721,148	-0.01(-0.02%)
Nov 28, 2016	44.29	45.47	44.28	45.37	2,317,094	+1.16(+2.62%)
Nov 25, 2016	43.70	44.33	43.68	44.21	847,139	+0.66(+1.51%)
Nov 23, 2016		43.55	43.55	43.55	0	-0.68(-1.54%)
Nov 22, 2016	43.90	44.40	43.53	44.23	2,258,154	+0.45(+1.04%)
Nov 21, 2016	43.38	43.78	43.33	43.78	2,016,312	+0.38(+0.86%)
Nov 18, 2016	43.32	43.65	43.19	43.40	3,143,103	+0.00(+0.00%)
Nov 17, 2016	42.91	43.40	42.91	43.40	1,902,740	+0.30(+0.71%)
Nov 16, 2016	43.54	43.85	42.86	43.10	1,574,527	-0.34(-0.79%)
Nov 15, 2016	42.90	43.52	42.86	43.44	2,975,013	+0.78(+1.83%)
Nov 14, 2016	42.65	42.75	42.39	42.66	3,440,903	-0.29(-0.67%)
Nov 11, 2016	43.30	43.72	42.75	42.95	3,324,489	-0.39(-0.90%)
Nov 10, 2016	43.77	44.02	41.94	43.34	5,593,463	-0.61(-1.39%)
Nov 09, 2016	45.07	45.07	43.88	43.95	4,130,124	-1.79(-3.90%)
Nov 08, 2016	45.65	46.07	45.43	45.74	2,485,698	+0.33(+0.73%)
Nov 07, 2016	44.96	45.41	44.19	45.40	3,354,853	+0.67(+1.49%)
Nov 04, 2016	45.46	45.73	44.69	44.74	2,711,788	-0.40(-0.89%)
Nov 03, 2016	44.82	45.34	44.60	45.14	1,650,676	+0.20(+0.45%)
Nov 02, 2016	45.26	45.26	44.48	44.94	2,480,925	-0.42(-0.92%)
Nov 01, 2016	46.27	46.30	45.26	45.36	2,134,970	-0.93(-2.01%)
Oct 31, 2016	45.55	46.60	45.45	46.29	2,394,607	+0.93(+2.05%)
Oct 28, 2016	45.18	45.64	45.12	45.36	1,955,416	+0.18(+0.39%)
Oct 27, 2016	45.64	45.64	44.95	45.18	3,004,752	-0.42(-0.92%)
Oct 26, 2016	45.12	45.86	44.86	45.60	2,923,905	+0.54(+1.20%)
Oct 25, 2016	44.71	45.07	44.67	45.05	2,386,003	+0.26(+0.57%)
Oct 24, 2016	44.95	45.05	44.57	44.80	1,739,976	+0.09(+0.19%)
Oct 21, 2016	44.77	45.00	44.53	44.71	1,918,584	-0.29(-0.64%)
Oct 20, 2016	45.14	45.37	44.85	45.00	2,145,907	-0.09(-0.21%)
Oct 19, 2016	45.15	45.26	44.79	45.09	1,824,335	-0.09(-0.21%)
Oct 18, 2016	45.22	45.42	44.60	45.19	1,921,750	+0.20(+0.45%)
Oct 17, 2016	44.86	45.14	44.86	44.98	1,953,810	+0.23(+0.52%)
Oct 14, 2016	44.91	45.23	44.67	44.75	2,126,000	-0.34(-0.76%)
Oct 13, 2016	44.45	45.42	44.45	45.09	2,604,955	+0.59(+1.32%)
Oct 12, 2016	43.98	44.62	43.98	44.50	2,061,008	+0.64(+1.47%)
Oct 11, 2016	44.29	44.42	43.76	43.86	3,447,956	-0.62(-1.39%)
Oct 10, 2016	44.40	44.65	44.19	44.48	2,007,197	+0.23(+0.53%)
Oct 07, 2016	44.77	45.16	44.20	44.25	2,722,996	-0.17(-0.38%)
Oct 06, 2016	44.18	44.58	43.91	44.42	2,183,789	+0.01(+0.02%)
Oct 05, 2016	44.49	45.09	44.22	44.41	3,779,195	-0.10(-0.23%)
Oct 04, 2016	45.64	45.77	44.18	44.51	4,179,584	-1.24(-2.71%)
Oct 03, 2016	46.40	46.40	45.50	45.75	2,318,648	-0.66(-1.42%)
Sep 30, 2016	46.89	47.18	46.15	46.41	2,894,526	-0.39(-0.83%)
Sep 29, 2016	47.34	47.36	46.46	46.80	2,238,671	-0.72(-1.52%)
Sep 28, 2016	47.98	47.98	47.18	47.52	2,098,645	-0.29(-0.60%)
Sep 27, 2016	48.84	49.10	47.74	47.81	2,271,621	-0.84(-1.72%)
Sep 26, 2016	48.69	48.88	48.45	48.64	1,910,554	-0.16(-0.33%)
Sep 23, 2016	48.53	48.98	48.32	48.81	1,970,763	+0.12(+0.25%)
Sep 22, 2016	48.59	48.82	48.32	48.68	1,361,841	+0.24(+0.50%)
Sep 21, 2016	47.59	48.46	47.35	48.44	1,704,983	+0.96(+2.02%)
Sep 20, 2016	47.75	47.94	47.44	47.48	2,052,894	-0.16(-0.34%)
Sep 19, 2016	47.27	47.67	47.12	47.64	1,866,995	+0.53(+1.12%)
Sep 16, 2016	46.55	47.20	46.26	47.12	3,237,333	+0.47(+1.01%)
Sep 15, 2016	46.28	46.73	46.15	46.64	2,797,821	+0.16(+0.35%)
Sep 14, 2016	46.23	46.72	46.09	46.48	2,564,922	+0.39(+0.84%)
Sep 13, 2016	46.55	46.65	45.86	46.09	2,739,704	-0.55(-1.18%)
Sep 12, 2016	45.79	46.73	45.79	46.64	3,158,040	+0.84(+1.84%)
Sep 09, 2016	47.18	47.21	45.75	45.80	2,802,885	-1.80(-3.78%)
Sep 08, 2016	47.22	47.74	47.20	47.60	1,967,275	+0.23(+0.49%)
Sep 07, 2016	47.60	47.61	47.22	47.36	2,384,731	-0.27(-0.57%)
Sep 06, 2016	47.07	47.70	46.99	47.64	2,243,179	+0.70(+1.49%)
Sep 02, 2016	46.30	46.94	46.94	46.94	2,115,188	+0.57(+1.24%)
Sep 01, 2016	46.37	46.50	46.11	46.36	2,175,110	-0.05(-0.10%)
Aug 31, 2016	46.21	46.43	45.98	46.41	2,345,548	+0.25(+0.54%)
Aug 30, 2016	46.74	47.01	46.09	46.16	2,297,775	-0.60(-1.29%)
Aug 29, 2016	46.42	46.84	46.39	46.77	1,402,540	+0.51(+1.11%)
Aug 26, 2016	47.63	47.73	46.10	46.26	3,201,704	-1.22(-2.56%)
Aug 25, 2016	47.35	47.64	47.14	47.47	1,258,955	+0.14(+0.29%)
Aug 24, 2016	47.29	47.43	46.83	47.33	1,640,569	-0.11(-0.23%)
Aug 23, 2016	47.70	48.03	47.43	47.44	1,312,774	-0.30(-0.63%)
Aug 22, 2016	47.59	47.95	47.49	47.74	1,455,590	+0.22(+0.47%)
Aug 19, 2016	47.84	47.93	47.21	47.52	2,098,566	-0.49(-1.02%)
Aug 18, 2016	47.11	48.01	47.09	48.01	3,208,127	+0.82(+1.74%)
Aug 17, 2016	46.65	47.30	45.98	47.19	3,684,738	+0.67(+1.43%)
Aug 16, 2016	47.29	47.31	46.52	46.52	3,858,797	-0.89(-1.88%)
Aug 15, 2016	48.46	48.57	47.39	47.41	2,331,728	-1.00(-2.07%)
Aug 12, 2016	48.57	48.77	48.28	48.41	1,778,215	+0.05(+0.10%)
Aug 11, 2016	48.22	48.40	48.08	48.36	1,274,606	+0.09(+0.18%)
Aug 10, 2016	48.29	48.30	48.05	48.28	1,295,153	+0.24(+0.49%)
Aug 09, 2016	48.01	48.36	47.84	48.04	1,252,111	+0.08(+0.16%)
Aug 08, 2016	48.21	48.53	47.87	47.97	2,052,942	-0.15(-0.32%)
Aug 05, 2016	48.95	48.98	48.00	48.12	2,388,839	-0.98(-1.99%)
Aug 04, 2016	48.96	49.40	48.91	49.10	1,416,972	+0.12(+0.24%)
Aug 03, 2016	49.71	49.71	48.80	48.98	1,974,056	-0.71(-1.42%)
Aug 02, 2016	49.78	50.08	49.42	49.69	2,248,339	-0.35(-0.69%)
Aug 01, 2016	49.84	50.16	49.82	50.03	2,276,689	+0.12(+0.25%)
Jul 29, 2016	49.45	50.11	49.36	49.91	2,068,024	+0.57(+1.15%)
Jul 28, 2016	49.16	49.47	49.05	49.34	1,539,751	+0.14(+0.28%)
Jul 27, 2016	49.34	49.84	48.73	49.20	2,072,502	-0.52(-1.05%)
Jul 26, 2016	50.41	50.46	49.56	49.73	2,587,314	-0.60(-1.19%)
Jul 25, 2016	50.17	50.34	49.86	50.33	1,605,804	+0.05(+0.09%)
Jul 22, 2016	49.79	50.38	49.73	50.28	1,989,007	+0.52(+1.04%)
Jul 21, 2016	49.10	49.89	48.90	49.76	2,978,248	+0.54(+1.09%)
Jul 20, 2016	49.41	49.58	49.03	49.23	1,400,225	-0.12(-0.23%)
Jul 19, 2016	49.44	49.50	49.14	49.34	1,116,719	-0.06(-0.12%)
Jul 18, 2016	49.31	49.62	49.30	49.40	1,520,444	+0.22(+0.45%)
Jul 15, 2016	49.25	49.49	48.93	49.18	2,324,044	-0.02(-0.05%)
Jul 14, 2016	49.07	49.46	48.91	49.20	1,867,421	-0.21(-0.42%)
Jul 13, 2016	49.19	49.43	49.06	49.41	2,448,106	+0.42(+0.86%)
Jul 12, 2016	49.60	49.70	48.93	48.99	2,210,338	-0.92(-1.85%)
Jul 11, 2016	49.70	49.96	49.11	49.91	1,945,719	-0.09(-0.18%)
Jul 08, 2016	49.39	50.02	49.50	50.00	2,607,584	+0.50(+1.01%)
Jul 07, 2016	50.36	50.36	49.35	49.50	2,979,479	-0.98(-1.93%)
Jul 06, 2016	50.53	50.61	49.98	50.48	3,295,026	-0.13(-0.26%)
Jul 05, 2016	50.00	50.83	50.00	50.61	3,245,979	+0.59(+1.18%)
Jul 01, 2016	50.21	50.02	50.02	50.02	2,340,814	-0.19(-0.38%)
Jun 30, 2016	49.40	50.21	49.24	50.21	4,164,093	+0.88(+1.78%)
Jun 29, 2016	49.70	49.83	49.05	49.33	3,439,188	-0.12(-0.25%)
Jun 28, 2016	49.61	49.61	48.78	49.46	4,456,409	-0.12(-0.25%)
Jun 27, 2016	48.90	49.69	48.72	49.58	6,657,834	+0.89(+1.83%)
Jun 24, 2016	48.23	49.18	48.02	48.69	3,735,405	+0.42(+0.86%)
Jun 23, 2016	48.40	48.40	47.95	48.27	1,648,339	-0.08(-0.16%)
Jun 22, 2016	48.47	48.55	48.22	48.35	2,053,388	-0.02(-0.03%)
Jun 21, 2016	48.48	48.72	48.18	48.37	2,113,189	-0.03(-0.06%)
Jun 20, 2016	48.67	48.70	47.87	48.40	2,134,394	-0.28(-0.57%)
Jun 17, 2016	48.43	48.76	48.09	48.67	3,427,133	+0.12(+0.25%)
Jun 16, 2016	48.10	48.64	48.10	48.55	2,208,165	+0.45(+0.93%)
Jun 15, 2016	48.59	48.63	47.81	48.10	2,025,107	-0.48(-1.00%)
Jun 14, 2016	48.07	48.59	47.76	48.59	3,274,268	+0.52(+1.07%)
Jun 13, 2016	48.15	48.35	47.94	48.07	2,627,576	-0.01(-0.02%)
Jun 10, 2016	47.82	48.19	47.75	48.08	2,440,003	+0.16(+0.34%)
Jun 09, 2016	47.37	47.96	47.17	47.92	2,257,806	+0.52(+1.09%)
Jun 08, 2016	46.79	47.45	46.65	47.40	1,651,998	+0.58(+1.23%)
Jun 07, 2016	47.04	47.29	46.72	46.83	2,420,400	-0.16(-0.34%)
Jun 06, 2016	47.20	47.48	46.87	46.99	2,357,928	-0.32(-0.67%)
Jun 03, 2016	46.73	47.53	46.72	47.30	1,948,356	+1.03(+2.23%)
Jun 02, 2016	46.41	46.48	45.84	46.27	2,679,951	-0.21(-0.45%)
Jun 01, 2016	46.24	46.55	46.11	46.48	2,947,980	+0.24(+0.52%)
May 31, 2016	45.78	46.39	45.77	46.24	3,727,958	+0.32(+0.69%)
May 27, 2016	46.00	45.93	45.93	45.93	1,434,348	+0.05(+0.10%)
May 26, 2016	45.17	45.92	45.14	45.88	2,613,039	+0.71(+1.57%)
May 25, 2016	45.02	45.24	44.77	45.17	1,928,368	-0.09(-0.20%)
May 24, 2016	44.70	45.29	44.47	45.27	2,003,227	+0.68(+1.52%)
May 23, 2016	45.15	45.25	44.57	44.59	1,318,929	-0.40(-0.89%)
May 20, 2016	45.12	45.12	44.58	44.99	5,801,138	+0.07(+0.15%)
May 19, 2016	44.33	44.94	44.02	44.92	2,066,859	+0.41(+0.92%)
May 18, 2016	45.02	45.48	44.34	44.51	2,663,035	-0.78(-1.71%)
May 17, 2016	46.17	46.23	45.05	45.29	4,164,169	-0.96(-2.08%)
May 16, 2016	46.00	46.27	45.59	46.25	2,008,262	+0.18(+0.40%)
May 13, 2016	46.25	46.31	45.76	46.07	1,965,480	-0.21(-0.45%)
May 12, 2016	45.97	46.43	45.84	46.27	2,714,119	+0.09(+0.20%)
May 11, 2016	45.94	46.24	45.63	46.18	2,616,077	+0.40(+0.88%)
May 10, 2016	45.83	46.08	45.59	45.78	3,043,969	-0.04(-0.08%)
May 09, 2016	45.56	45.88	45.22	45.82	3,168,323	+0.63(+1.40%)
May 06, 2016	45.71	45.75	44.79	45.18	3,269,126	-0.55(-1.20%)
May 05, 2016	45.69	46.13	45.50	45.73	2,254,660	-0.10(-0.22%)
May 04, 2016	44.93	46.14	44.93	45.83	2,976,152	+0.88(+1.95%)
May 03, 2016	44.86	45.29	44.49	44.95	3,423,217	+0.40(+0.91%)

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.