DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	58.37	58.85	58.24	58.79	1,739,554	+0.30(+0.52%)
May 27, 2016	58.22	58.48	58.48	58.48	870,728	+0.32(+0.55%)
May 26, 2016	57.54	58.28	57.33	58.17	932,106	+0.67(+1.16%)
May 25, 2016	57.70	57.76	57.28	57.50	1,167,765	-0.34(-0.59%)
May 24, 2016	57.12	57.93	57.05	57.84	1,060,983	+0.95(+1.68%)
May 23, 2016	57.50	57.56	56.85	56.89	737,342	-0.61(-1.06%)
May 20, 2016	57.68	57.68	57.13	57.50	1,193,876	+0.03(+0.05%)
May 19, 2016	56.66	57.49	56.28	57.47	971,456	+0.60(+1.06%)
May 18, 2016	57.39	58.14	56.62	56.87	1,480,998	-0.91(-1.57%)
May 17, 2016	58.74	58.84	57.50	57.78	1,217,839	-1.14(-1.94%)
May 16, 2016	58.81	59.02	58.45	58.92	741,917	+0.01(+0.01%)
May 13, 2016	59.18	59.26	58.59	58.91	822,135	-0.30(-0.50%)
May 12, 2016	58.87	59.37	58.50	59.21	968,883	+0.41(+0.71%)
May 11, 2016	58.61	58.88	58.13	58.80	1,179,980	+0.27(+0.45%)
May 10, 2016	58.76	58.86	58.38	58.53	1,224,373	-0.04(-0.07%)
May 09, 2016	58.50	58.67	58.22	58.57	1,776,789	+0.19(+0.33%)
May 06, 2016	59.05	59.05	58.06	58.37	2,064,245	-0.69(-1.16%)
May 05, 2016	58.96	59.85	58.81	59.06	1,470,392	-0.07(-0.12%)
May 04, 2016	58.03	59.61	58.03	59.13	1,682,919	+0.98(+1.68%)
May 03, 2016	58.37	58.70	57.89	58.15	1,379,151	-0.28(-0.48%)
May 02, 2016	57.76	58.67	57.56	58.43	2,134,480	+0.63(+1.09%)
Apr 29, 2016	56.77	57.91	56.39	57.80	2,519,942	+0.72(+1.26%)
Apr 28, 2016	56.06	57.14	55.99	57.08	1,158,791	+0.39(+0.69%)
Apr 27, 2016	56.05	57.07	55.64	56.69	1,456,199	+0.89(+1.60%)
Apr 26, 2016	55.88	56.43	55.41	55.80	1,337,071	-0.13(-0.23%)
Apr 25, 2016	55.55	55.94	55.35	55.93	1,295,217	+0.32(+0.58%)
Apr 22, 2016	55.46	55.91	55.24	55.61	1,201,331	+0.45(+0.82%)
Apr 21, 2016	56.27	56.38	54.96	55.15	1,780,588	-1.29(-2.29%)
Apr 20, 2016	58.02	58.22	56.36	56.44	1,078,798	-1.61(-2.78%)
Apr 19, 2016	57.87	58.08	57.69	58.06	989,575	+0.20(+0.35%)
Apr 18, 2016	57.77	57.91	57.37	57.85	1,162,330	+0.08(+0.13%)
Apr 15, 2016	57.43	57.89	57.14	57.78	1,254,565	+0.54(+0.95%)
Apr 14, 2016	57.42	57.63	57.12	57.23	1,256,462	-0.27(-0.46%)
Apr 13, 2016	57.96	58.00	57.05	57.50	1,279,254	-0.26(-0.45%)
Apr 12, 2016	57.66	57.85	57.44	57.76	1,119,205	+0.32(+0.56%)
Apr 11, 2016	57.75	58.15	57.42	57.43	1,308,071	-0.27(-0.46%)
Apr 08, 2016	57.70	58.21	57.40	57.70	1,023,528	+0.15(+0.26%)
Apr 07, 2016	57.48	57.91	57.40	57.55	1,541,002	-0.14(-0.25%)
Apr 06, 2016	57.65	57.85	57.33	57.69	1,219,153	-0.04(-0.07%)
Apr 05, 2016	58.67	58.81	57.65	57.73	2,003,054	-1.08(-1.84%)
Apr 04, 2016	59.03	59.15	58.24	58.81	1,448,425	-0.21(-0.36%)
Apr 01, 2016	58.75	59.13	58.31	59.03	1,713,761	+0.25(+0.43%)
Mar 31, 2016	58.81	58.95	58.47	58.78	1,676,741	-0.04(-0.07%)
Mar 30, 2016	58.95	59.00	58.51	58.81	1,048,469	-0.10(-0.17%)
Mar 29, 2016	57.87	58.94	57.66	58.91	1,374,815	+1.03(+1.78%)
Mar 28, 2016	58.02	58.37	57.64	57.88	917,352	-0.12(-0.20%)
Mar 24, 2016	57.69	58.00	58.00	58.00	1,140,044	+0.05(+0.08%)
Mar 23, 2016	57.34	58.16	57.00	57.95	1,474,814	+0.66(+1.15%)
Mar 22, 2016	57.57	57.90	57.22	57.29	1,306,254	-0.35(-0.61%)
Mar 21, 2016	57.37	57.90	56.87	57.64	1,061,641	+0.00(+0.00%)
Mar 18, 2016	58.13	58.21	57.45	57.64	3,175,746	-0.36(-0.61%)
Mar 17, 2016	57.76	58.16	57.25	58.00	2,208,919	+0.46(+0.80%)
Mar 16, 2016	56.56	57.69	56.15	57.54	1,786,376	+0.71(+1.26%)
Mar 15, 2016	56.42	57.05	56.39	56.82	1,076,888	+0.20(+0.35%)
Mar 14, 2016	56.68	56.93	56.35	56.62	938,746	-0.12(-0.22%)
Mar 11, 2016	56.89	57.12	56.49	56.75	1,480,200	+0.16(+0.28%)
Mar 10, 2016	56.39	56.79	56.06	56.59	1,261,018	+0.05(+0.08%)
Mar 09, 2016	56.80	56.96	56.32	56.54	1,737,293	+0.43(+0.77%)
Mar 08, 2016	55.44	56.33	55.13	56.11	2,316,790	+0.70(+1.26%)
Mar 07, 2016	54.35	55.42	54.26	55.41	1,956,977	+0.84(+1.54%)
Mar 04, 2016	53.74	54.71	53.54	54.57	1,428,427	+0.55(+1.01%)
Mar 03, 2016	54.17	54.17	53.11	54.02	1,840,940	-0.03(-0.06%)
Mar 02, 2016	53.67	54.11	52.57	54.05	1,659,457	+0.15(+0.27%)
Mar 01, 2016	54.41	54.53	53.47	53.90	2,113,160	-0.19(-0.34%)
Feb 29, 2016	54.14	54.66	54.14	54.09	1,944,082	-0.11(-0.20%)
Feb 26, 2016	55.60	55.77	54.18	54.20	1,792,898	-1.72(-3.08%)
Feb 25, 2016	55.51	55.97	55.30	55.92	884,770	+0.59(+1.06%)
Feb 24, 2016	55.10	55.55	54.79	55.34	1,066,635	+0.19(+0.35%)
Feb 23, 2016	54.64	55.33	54.48	55.15	1,032,562	+0.24(+0.43%)
Feb 22, 2016	54.67	55.14	54.46	54.91	1,245,028	+0.43(+0.79%)
Feb 19, 2016	54.62	54.79	54.08	54.48	1,358,365	-0.27(-0.49%)
Feb 18, 2016	54.25	55.10	54.04	54.75	1,551,874	+0.59(+1.09%)
Feb 17, 2016	54.37	54.55	53.74	54.16	2,045,208	-0.21(-0.38%)
Feb 16, 2016	53.78	54.42	53.52	54.36	2,105,264	+0.53(+0.98%)
Feb 12, 2016	53.85	53.83	53.83	53.83	1,563,095	-0.23(-0.43%)
Feb 11, 2016	55.25	55.59	54.03	54.06	2,337,503	-1.10(-1.99%)
Feb 10, 2016	55.06	55.80	53.88	55.16	3,490,439	-0.68(-1.22%)
Feb 09, 2016	55.32	56.02	55.16	55.85	2,271,592	+0.41(+0.73%)
Feb 08, 2016	55.84	56.46	54.81	55.44	2,733,934	-0.15(-0.27%)
Feb 05, 2016	55.42	55.85	54.68	55.59	2,762,759	-0.10(-0.18%)
Feb 04, 2016	55.90	56.30	55.58	55.69	2,158,961	-0.31(-0.55%)
Feb 03, 2016	55.73	56.48	55.36	56.00	2,762,820	+0.56(+1.01%)
Feb 02, 2016	54.75	55.50	54.64	55.44	1,952,408	+0.59(+1.07%)
Feb 01, 2016	54.34	55.20	54.30	54.86	1,694,520	+0.19(+0.35%)
Jan 29, 2016	54.01	54.77	53.25	54.66	2,376,581	+1.13(+2.11%)
Jan 28, 2016	52.73	53.95	52.46	53.53	1,199,000	+0.80(+1.52%)
Jan 27, 2016	52.25	53.07	52.11	52.73	1,536,848	+0.19(+0.37%)
Jan 26, 2016	52.16	52.90	51.99	52.53	1,483,318	+0.60(+1.16%)
Jan 25, 2016	52.32	52.36	51.78	51.93	1,340,969	-0.37(-0.70%)
Jan 22, 2016	51.40	52.35	51.04	52.30	2,134,731	+1.34(+2.62%)
Jan 21, 2016	51.56	51.93	50.62	50.96	2,249,516	-0.60(-1.17%)
Jan 20, 2016	52.54	52.98	51.14	51.56	3,162,146	-1.31(-2.48%)
Jan 19, 2016	52.25	53.00	52.00	52.88	2,650,386	+1.09(+2.10%)
Jan 15, 2016	51.63	51.79	51.79	51.79	2,288,734	-0.50(-0.96%)
Jan 14, 2016	51.56	52.61	51.36	52.29	1,792,460	+0.69(+1.33%)
Jan 13, 2016	51.71	52.20	51.45	51.60	2,847,264	+0.42(+0.82%)
Jan 12, 2016	51.29	51.29	50.45	51.18	2,373,452	+0.29(+0.57%)
Jan 11, 2016	50.53	51.04	50.53	50.90	2,871,639	+0.50(+0.98%)
Jan 08, 2016	50.62	50.90	50.32	50.40	2,459,216	-0.22(-0.43%)
Jan 07, 2016	50.66	51.11	50.47	50.62	2,210,583	-0.56(-1.09%)
Jan 06, 2016	51.04	51.49	50.88	51.18	3,263,659	-0.23(-0.45%)
Jan 05, 2016	50.77	51.51	50.16	51.41	1,958,077	+0.52(+1.02%)
Jan 04, 2016	51.12	51.22	50.43	50.89	2,190,121	-0.68(-1.31%)
Dec 31, 2015	52.36	51.56	51.56	51.56	1,523,905	-0.87(-1.66%)
Dec 30, 2015	52.46	52.68	52.23	52.43	1,793,819	+0.06(+0.12%)
Dec 29, 2015	52.07	52.65	51.95	52.37	1,365,662	+0.50(+0.97%)
Dec 28, 2015	51.31	51.89	51.18	51.87	1,181,826	+0.50(+0.98%)
Dec 24, 2015	51.33	51.36	51.36	51.36	509,938	-0.08(-0.16%)
Dec 23, 2015	51.02	51.53	51.02	51.45	1,040,372	+0.60(+1.18%)
Dec 22, 2015	50.71	50.99	50.14	50.85	1,386,249	+0.27(+0.53%)
Dec 21, 2015	50.90	51.19	50.14	50.58	1,689,125	-0.14(-0.28%)
Dec 18, 2015	51.36	51.42	50.48	50.72	2,500,069	-0.69(-1.34%)
Dec 17, 2015	51.63	51.87	51.24	51.41	1,797,880	-0.14(-0.26%)
Dec 16, 2015	50.65	51.65	50.48	51.54	1,658,715	+1.13(+2.24%)
Dec 15, 2015	50.12	50.88	50.12	50.42	1,215,288	+0.41(+0.83%)
Dec 14, 2015	49.92	50.14	49.29	50.00	2,154,848	+0.09(+0.18%)
Dec 11, 2015	50.09	50.50	49.86	49.91	1,822,402	-0.38(-0.75%)
Dec 10, 2015	51.07	51.15	50.09	50.29	1,987,889	-0.82(-1.61%)
Dec 09, 2015	51.19	51.84	50.84	51.11	2,651,074	-0.26(-0.51%)
Dec 08, 2015	51.61	51.75	50.98	51.37	1,345,950	-0.36(-0.69%)
Dec 07, 2015	51.18	51.74	50.99	51.73	1,681,345	+0.41(+0.81%)
Dec 04, 2015	50.19	51.49	50.04	51.31	2,122,016	+1.44(+2.89%)
Dec 03, 2015	50.15	50.31	49.67	49.87	2,641,048	-0.26(-0.52%)
Dec 02, 2015	51.23	51.30	50.09	50.14	2,119,868	-1.27(-2.47%)
Dec 01, 2015	51.58	51.65	50.98	51.40	1,830,299	+0.11(+0.22%)
Nov 30, 2015	51.10	51.69	51.07	51.29	2,052,128	+0.20(+0.40%)
Nov 27, 2015	50.90	51.37	50.71	51.09	467,092	+0.18(+0.36%)
Nov 25, 2015	51.11	50.90	50.90	50.90	926,059	-0.21(-0.41%)
Nov 24, 2015	51.07	51.23	50.57	51.11	1,446,928	-0.20(-0.40%)
Nov 23, 2015	51.83	52.04	51.21	51.31	1,020,128	-0.54(-1.04%)
Nov 20, 2015	51.80	52.18	51.63	51.86	2,280,336	+0.29(+0.56%)
Nov 19, 2015	51.19	51.86	51.02	51.57	1,714,608	+0.67(+1.31%)
Nov 18, 2015	50.52	50.99	49.87	50.90	2,466,123	+0.21(+0.41%)
Nov 17, 2015	51.49	51.89	50.54	50.69	1,323,661	-0.96(-1.86%)
Nov 16, 2015	50.59	51.68	50.57	51.65	1,757,284	+0.97(+1.92%)
Nov 13, 2015	51.11	51.49	50.55	50.68	1,443,250	-0.32(-0.62%)
Nov 12, 2015	51.46	51.96	50.85	51.00	1,514,877	-0.62(-1.20%)
Nov 11, 2015	51.19	51.63	51.19	51.61	1,727,791	+0.51(+1.00%)
Nov 10, 2015	50.63	51.24	50.48	51.10	1,857,345	+0.57(+1.13%)
Nov 09, 2015	50.34	50.83	50.16	50.53	2,266,121	-0.06(-0.11%)
Nov 06, 2015	52.08	52.13	50.46	50.59	3,231,188	-2.30(-4.35%)
Nov 05, 2015	52.59	53.18	52.49	52.89	1,923,669	+0.18(+0.35%)
Nov 04, 2015	52.54	53.00	52.41	52.70	1,062,343	+0.16(+0.30%)
Nov 03, 2015	52.11	52.58	51.91	52.54	1,336,818	+0.19(+0.37%)
Nov 02, 2015	52.00	52.42	51.69	52.35	1,309,218	+0.36(+0.70%)
Oct 30, 2015	51.86	52.30	51.60	51.99	1,194,730	+0.28(+0.54%)
Oct 29, 2015	52.04	52.34	51.05	51.71	1,425,540	-0.65(-1.24%)
Oct 28, 2015	53.19	53.41	51.82	52.36	1,529,172	-0.84(-1.58%)
Oct 27, 2015	53.04	53.30	52.70	53.20	1,251,473	-0.01(-0.01%)
Oct 26, 2015	53.25	53.32	52.46	53.21	1,514,453	+0.11(+0.20%)
Oct 23, 2015	53.67	54.39	52.88	53.10	1,516,784	-0.98(-1.81%)
Oct 22, 2015	53.48	54.19	53.38	54.08	1,350,087	+0.69(+1.30%)
Oct 21, 2015	53.69	53.93	53.27	53.39	1,111,007	-0.03(-0.05%)
Oct 20, 2015	52.98	53.65	52.93	53.41	922,349	+0.11(+0.22%)
Oct 19, 2015	53.17	53.32	52.79	53.30	1,267,618	+0.18(+0.35%)
Oct 16, 2015	53.31	53.51	52.89	53.11	1,270,691	+0.06(+0.11%)
Oct 15, 2015	52.32	53.21	52.04	53.05	1,806,445	+0.96(+1.83%)
Oct 14, 2015	51.93	52.42	51.71	52.10	1,139,899	+0.26(+0.50%)
Oct 13, 2015	51.85	52.39	51.63	51.84	1,597,383	-0.16(-0.31%)
Oct 12, 2015	51.84	52.33	51.72	52.00	1,112,497	+0.29(+0.57%)
Oct 09, 2015	51.79	51.86	51.49	51.70	1,303,923	-0.15(-0.28%)
Oct 08, 2015	51.10	51.93	50.98	51.85	1,028,295	+0.64(+1.26%)
Oct 07, 2015	51.54	51.60	51.03	51.21	1,334,180	-0.23(-0.45%)
Oct 06, 2015	51.57	51.73	51.09	51.44	1,792,823	-0.25(-0.49%)
Oct 05, 2015	51.61	51.67	51.03	51.69	1,293,329	+0.33(+0.65%)
Oct 02, 2015	51.12	51.36	50.35	51.36	1,592,635	+0.78(+1.55%)
Oct 01, 2015	51.29	51.38	49.95	50.58	1,926,525	-0.64(-1.24%)
Sep 30, 2015	50.21	51.28	50.03	51.21	2,471,000	+1.36(+2.74%)
Sep 29, 2015	50.29	50.45	49.54	49.85	3,023,281	-0.34(-0.69%)
Sep 28, 2015	50.51	50.82	50.14	50.19	2,142,140	-0.32(-0.63%)
Sep 25, 2015	50.33	51.23	49.95	50.51	2,534,301	+0.32(+0.65%)
Sep 24, 2015	49.70	50.25	49.58	50.19	1,654,373	+0.27(+0.55%)
Sep 23, 2015	49.30	49.99	49.01	49.91	1,749,184	+0.68(+1.37%)
Sep 22, 2015	49.44	49.76	49.11	49.24	1,644,859	-0.45(-0.91%)
Sep 21, 2015	49.67	49.93	49.48	49.69	1,210,539	+0.11(+0.23%)
Sep 18, 2015	49.41	50.13	49.32	49.58	2,270,324	-0.22(-0.45%)
Sep 17, 2015	49.07	50.52	48.89	49.80	2,358,401	+0.80(+1.63%)
Sep 16, 2015	48.14	49.08	48.12	49.00	2,091,573	+0.71(+1.48%)
Sep 15, 2015	48.01	48.35	47.52	48.29	1,417,479	+0.39(+0.82%)
Sep 14, 2015	48.01	48.31	47.77	47.90	1,048,735	-0.04(-0.08%)
Sep 11, 2015	47.24	47.94	47.06	47.94	1,184,307	+0.55(+1.16%)
Sep 10, 2015	47.18	47.88	47.18	47.39	1,327,875	-0.05(-0.11%)
Sep 09, 2015	48.21	48.49	47.37	47.44	1,594,966	-0.71(-1.48%)
Sep 08, 2015	47.90	48.31	47.70	48.15	1,363,368	+0.80(+1.69%)
Sep 04, 2015	47.66	47.35	47.35	47.35	1,332,649	-0.86(-1.79%)
Sep 03, 2015	48.29	48.55	48.01	48.21	1,085,399	+0.23(+0.49%)
Sep 02, 2015	48.53	48.56	47.58	47.98	1,426,197	-0.07(-0.14%)
Sep 01, 2015	48.74	48.95	47.78	48.05	1,978,635	-1.22(-2.49%)
Aug 31, 2015	49.65	49.68	48.76	49.27	2,650,143	-0.49(-0.98%)
Aug 28, 2015	49.83	49.95	49.07	49.76	1,633,626	-0.09(-0.18%)
Aug 27, 2015	49.43	49.86	49.03	49.85	1,921,288	+0.69(+1.41%)
Aug 26, 2015	48.82	49.24	48.03	49.15	2,575,585	+0.83(+1.71%)
Aug 25, 2015	50.38	50.87	48.31	48.33	2,681,400	-1.68(-3.36%)
Aug 24, 2015	51.80	51.80	49.76	50.01	3,228,155	-2.48(-4.73%)
Aug 21, 2015	52.79	53.16	52.49	52.49	3,042,826	-0.71(-1.33%)
Aug 20, 2015	52.94	53.73	52.61	53.19	2,298,680	-0.07(-0.13%)
Aug 19, 2015	52.65	53.35	52.50	53.26	2,233,301	+0.49(+0.93%)
Aug 18, 2015	52.96	53.09	52.57	52.77	1,271,276	-0.33(-0.62%)
Aug 17, 2015	52.85	53.23	52.52	53.10	1,355,273	+0.30(+0.56%)
Aug 14, 2015	52.31	52.89	52.00	52.80	1,406,025	+0.32(+0.61%)
Aug 13, 2015	52.20	52.69	51.79	52.48	1,690,553	+0.08(+0.14%)
Aug 12, 2015	51.14	52.59	50.95	52.40	2,886,638	+1.17(+2.29%)
Aug 11, 2015	51.00	51.60	50.71	51.23	1,707,978	+0.33(+0.64%)
Aug 10, 2015	51.30	51.44	50.74	50.90	1,202,669	-0.37(-0.71%)
Aug 07, 2015	50.41	51.51	50.14	51.27	2,303,871	+0.84(+1.66%)
Aug 06, 2015	50.07	50.47	49.51	50.43	1,579,929	+0.43(+0.86%)
Aug 05, 2015	50.12	50.30	49.82	50.00	929,172	+0.08(+0.15%)
Aug 04, 2015	50.54	50.71	49.85	49.92	1,618,348	-0.80(-1.58%)
Aug 03, 2015	50.81	51.22	50.48	50.73	1,288,241	-0.06(-0.12%)
Jul 31, 2015	50.44	51.30	50.44	50.79	1,397,041	+0.57(+1.14%)
Jul 30, 2015	49.89	50.47	49.80	50.21	1,656,049	+0.15(+0.30%)
Jul 29, 2015	49.53	50.11	49.17	50.06	1,755,266	+0.44(+0.88%)
Jul 28, 2015	49.60	49.73	49.36	49.63	2,163,028	-0.04(-0.08%)
Jul 27, 2015	48.82	50.06	48.81	49.66	2,270,272	+0.83(+1.71%)
Jul 24, 2015	48.31	49.26	48.31	48.83	2,860,870	+0.75(+1.56%)
Jul 23, 2015	48.52	48.64	47.71	48.08	1,494,780	-0.61(-1.26%)
Jul 22, 2015	48.45	48.93	48.36	48.69	1,227,374	+0.30(+0.63%)
Jul 21, 2015	48.86	48.96	48.19	48.39	1,282,641	-0.47(-0.97%)
Jul 20, 2015	48.88	48.88	48.34	48.86	1,608,061	-0.06(-0.13%)
Jul 17, 2015	49.38	49.54	48.92	48.93	1,921,048	-0.65(-1.31%)
Jul 16, 2015	49.03	49.66	48.91	49.58	1,220,747	+0.66(+1.34%)
Jul 15, 2015	48.68	48.96	48.37	48.92	1,235,534	+0.25(+0.52%)
Jul 14, 2015	48.76	49.13	48.57	48.67	1,001,804	-0.10(-0.21%)
Jul 13, 2015	49.12	49.17	48.45	48.77	1,558,873	-0.16(-0.32%)
Jul 10, 2015	49.05	49.49	48.29	48.93	1,539,225	+0.41(+0.85%)
Jul 09, 2015	49.34	49.53	48.43	48.52	1,886,344	-0.69(-1.41%)
Jul 08, 2015	49.40	49.79	49.14	49.21	2,221,538	-0.38(-0.76%)
Jul 07, 2015	48.55	49.80	48.35	49.59	3,432,473	+1.32(+2.73%)
Jul 06, 2015	48.02	48.38	47.86	48.27	2,113,841	+0.16(+0.33%)
Jul 02, 2015	47.73	48.11	48.11	48.11	2,103,374	+0.62(+1.30%)
Jul 01, 2015	47.18	47.51	47.05	47.49	1,664,851	+0.38(+0.80%)
Jun 30, 2015	47.30	47.34	46.98	47.11	2,293,816	+0.00(+0.00%)
Jun 29, 2015	47.34	47.88	47.09	47.11	2,668,157	-0.20(-0.43%)
Jun 26, 2015	46.52	47.32	46.33	47.32	3,208,660	+0.68(+1.45%)
Jun 25, 2015	46.71	46.71	46.51	46.64	1,560,622	+0.03(+0.05%)
Jun 24, 2015	46.95	47.14	46.55	46.62	1,491,084	-0.32(-0.69%)
Jun 23, 2015	47.44	47.50	46.73	46.94	1,419,147	-0.65(-1.37%)
Jun 22, 2015	47.87	47.97	47.41	47.59	959,575	-0.19(-0.40%)
Jun 19, 2015	48.02	48.23	47.74	47.78	2,813,176	-0.23(-0.47%)
Jun 18, 2015	47.35	48.15	47.35	48.00	1,806,818	+0.68(+1.43%)
Jun 17, 2015	46.76	47.42	46.72	47.33	1,945,922	+0.56(+1.19%)
Jun 16, 2015	46.48	46.81	46.22	46.77	1,504,917	+0.20(+0.43%)
Jun 15, 2015	46.75	46.90	46.42	46.57	1,449,675	-0.19(-0.41%)
Jun 12, 2015	46.97	47.22	46.75	46.76	1,232,667	-0.46(-0.98%)
Jun 11, 2015	47.25	47.53	46.99	47.22	2,065,972	+0.30(+0.63%)
Jun 10, 2015	46.88	47.09	46.59	46.93	2,337,066	+0.32(+0.68%)
Jun 09, 2015	46.56	46.81	46.49	46.61	2,365,874	-0.01(-0.01%)
Jun 08, 2015	46.87	46.99	46.60	46.61	1,802,466	-0.26(-0.55%)
Jun 05, 2015	47.49	47.56	46.79	46.87	2,940,291	-1.09(-2.27%)
Jun 04, 2015	47.76	48.23	47.69	47.96	2,447,146	+0.01(+0.01%)
Jun 03, 2015	48.60	48.77	47.61	47.95	1,804,204	-0.73(-1.50%)
Jun 02, 2015	49.33	49.35	48.36	48.68	1,767,781	-0.89(-1.79%)

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.