DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	88.84	89.79	88.49	89.60	1,190,415	+0.89(+1.01%)
May 30, 2019	89.16	89.50	88.38	88.71	1,137,398	-0.37(-0.42%)
May 29, 2019	90.15	90.32	88.77	89.08	1,159,360	-0.80(-0.89%)
May 28, 2019	92.16	92.16	89.81	89.88	1,574,312	-2.09(-2.28%)
May 24, 2019	92.41	92.83	91.94	91.97	691,619	-0.39(-0.42%)
May 23, 2019	91.73	92.37	91.67	92.36	920,365	+0.74(+0.81%)
May 22, 2019	91.09	91.69	90.71	91.61	701,762	+0.77(+0.85%)
May 21, 2019	91.01	91.70	90.76	90.84	756,197	-0.12(-0.13%)
May 20, 2019	91.33	91.61	90.61	90.96	845,777	-0.05(-0.05%)
May 17, 2019	90.06	91.33	90.01	91.01	850,836	+0.49(+0.54%)
May 16, 2019	89.68	90.69	89.48	90.52	671,141	+0.77(+0.86%)
May 15, 2019	90.21	90.34	89.65	89.75	908,910	-0.32(-0.36%)
May 14, 2019	90.74	91.01	89.83	90.07	1,358,839	-0.91(-1.00%)
May 13, 2019	89.77	91.21	89.77	90.99	1,034,564	+1.02(+1.14%)
May 10, 2019	88.30	90.01	88.15	89.96	932,475	+1.70(+1.93%)
May 09, 2019	88.14	88.40	87.52	88.27	969,488	+0.41(+0.46%)
May 08, 2019	88.85	89.07	87.63	87.86	862,238	-1.10(-1.24%)
May 07, 2019	89.29	89.69	88.66	88.96	860,602	-0.36(-0.41%)
May 06, 2019	89.50	89.74	88.99	89.32	811,108	-0.10(-0.11%)
May 03, 2019	88.83	89.56	88.65	89.42	784,601	+0.79(+0.89%)
May 02, 2019	88.69	89.05	87.99	88.64	936,369	+0.08(+0.09%)
May 01, 2019	89.47	89.65	88.54	88.56	1,164,184	-1.21(-1.35%)
Apr 30, 2019	88.47	89.81	88.12	89.77	1,122,486	+1.49(+1.69%)
Apr 29, 2019	88.65	88.75	87.89	88.28	840,185	-0.51(-0.58%)
Apr 26, 2019	89.07	89.68	88.65	88.79	1,071,107	+0.12(+0.14%)
Apr 25, 2019	88.21	89.20	88.10	88.67	1,475,768	+0.09(+0.10%)
Apr 24, 2019	88.19	88.78	87.16	88.58	1,930,057	+0.64(+0.73%)
Apr 23, 2019	87.72	88.34	87.40	87.94	2,001,594	+0.30(+0.34%)
Apr 22, 2019	88.02	88.18	87.44	87.64	1,597,900	-0.35(-0.40%)
Apr 18, 2019	87.68	88.64	87.57	87.99	1,872,092	+0.29(+0.33%)
Apr 17, 2019	87.72	88.11	87.30	87.70	1,647,301	+0.00(+0.00%)
Apr 16, 2019	88.74	89.24	87.36	87.70	989,688	-1.18(-1.33%)
Apr 15, 2019	89.00	89.19	88.58	88.88	1,413,475	+0.03(+0.03%)
Apr 12, 2019	88.23	88.94	87.62	88.85	1,327,926	+0.36(+0.40%)
Apr 11, 2019	87.91	88.55	87.64	88.49	1,064,528	+0.65(+0.74%)
Apr 10, 2019	88.44	88.86	87.61	87.84	1,210,736	-0.16(-0.18%)
Apr 09, 2019	87.60	88.04	87.46	88.00	1,029,347	+0.44(+0.50%)
Apr 08, 2019	88.30	88.40	87.45	87.57	860,272	-0.97(-1.10%)
Apr 05, 2019	87.67	88.58	87.57	88.54	826,190	+0.83(+0.94%)
Apr 04, 2019	88.59	88.59	87.17	87.71	1,085,164	-0.46(-0.53%)
Apr 03, 2019	88.34	88.61	87.42	88.17	931,309	-0.31(-0.35%)
Apr 02, 2019	88.26	88.59	87.87	88.48	1,217,910	+0.07(+0.08%)
Apr 01, 2019	88.92	89.01	87.74	88.41	1,073,950	-0.67(-0.75%)
Mar 29, 2019	88.30	89.19	88.01	89.08	1,333,388	+0.69(+0.78%)
Mar 28, 2019	89.47	89.79	88.05	88.39	908,385	-1.01(-1.13%)
Mar 27, 2019	89.90	89.95	88.97	89.40	1,051,687	-0.51(-0.57%)
Mar 26, 2019	89.39	90.03	89.21	89.91	868,669	+0.57(+0.64%)
Mar 25, 2019	89.36	89.56	88.81	89.34	735,703	+0.16(+0.18%)
Mar 22, 2019	88.37	89.77	88.19	89.19	2,605,302	+1.18(+1.34%)
Mar 21, 2019	87.48	88.15	87.23	88.01	2,643,335	+0.60(+0.69%)
Mar 20, 2019	87.42	88.15	87.20	87.41	1,461,212	+0.19(+0.21%)
Mar 19, 2019	87.99	87.99	86.92	87.22	1,608,847	-0.86(-0.97%)
Mar 18, 2019	88.55	88.72	87.77	88.08	2,127,423	-0.46(-0.52%)
Mar 15, 2019	88.29	88.89	87.84	88.54	3,651,904	+0.39(+0.44%)
Mar 14, 2019	88.13	88.46	87.52	88.15	1,691,560	+0.16(+0.18%)
Mar 13, 2019	88.00	88.20	87.71	87.99	1,700,010	+0.07(+0.08%)
Mar 12, 2019	87.81	87.93	87.39	87.92	2,227,174	+0.26(+0.30%)
Mar 11, 2019	87.32	87.79	87.05	87.66	1,734,067	+0.35(+0.40%)
Mar 08, 2019	86.91	87.32	86.47	87.31	1,512,498	+0.50(+0.57%)
Mar 07, 2019	86.99	87.53	86.60	86.82	1,948,782	+0.09(+0.10%)
Mar 06, 2019	87.13	87.30	86.55	86.73	1,577,319	-0.27(-0.31%)
Mar 05, 2019	87.16	87.35	86.79	87.00	997,093	-0.25(-0.28%)
Mar 04, 2019	87.26	87.42	86.53	87.25	1,147,019	+0.15(+0.17%)
Mar 01, 2019	87.62	87.69	86.64	87.10	1,417,958	-0.47(-0.53%)
Feb 28, 2019	86.77	87.62	86.43	87.57	1,508,704	+0.85(+0.98%)
Feb 27, 2019	86.42	86.84	86.11	86.72	1,041,795	+0.04(+0.05%)
Feb 26, 2019	87.29	87.29	86.28	86.67	1,415,597	-0.37(-0.42%)
Feb 25, 2019	87.71	87.76	86.60	87.04	2,091,318	-0.64(-0.73%)
Feb 22, 2019	87.17	87.74	86.45	87.68	1,215,191	+0.69(+0.80%)
Feb 21, 2019	85.92	87.16	85.63	86.99	2,134,996	+0.69(+0.80%)
Feb 20, 2019	85.24	86.35	84.89	86.30	2,438,835	+0.89(+1.05%)
Feb 19, 2019	84.89	85.45	84.47	85.40	1,408,394	+0.50(+0.58%)
Feb 15, 2019	84.83	85.09	84.44	84.91	1,260,345	+0.43(+0.50%)
Feb 14, 2019	84.58	85.00	84.19	84.48	1,171,713	-0.10(-0.12%)
Feb 13, 2019	84.69	84.75	84.18	84.58	1,551,525	-0.10(-0.12%)
Feb 12, 2019	84.42	84.93	83.75	84.68	1,705,574	+0.32(+0.38%)
Feb 11, 2019	84.02	84.65	83.97	84.36	1,175,261	+0.34(+0.40%)
Feb 08, 2019	83.70	84.23	83.33	84.02	1,669,406	+0.18(+0.22%)
Feb 07, 2019	79.98	83.90	79.98	83.84	1,841,518	+0.86(+1.04%)
Feb 06, 2019	83.12	83.16	82.44	82.97	1,518,680	-0.16(-0.19%)
Feb 05, 2019	83.13	83.25	82.45	83.13	1,301,948	-0.06(-0.08%)
Feb 04, 2019	82.46	83.22	81.45	83.19	1,753,911	+0.02(+0.03%)
Feb 01, 2019	83.45	83.67	82.45	83.17	1,081,847	-0.28(-0.33%)
Jan 31, 2019	81.67	83.85	81.26	83.45	2,487,073	+1.74(+2.13%)
Jan 30, 2019	81.09	82.10	80.95	81.71	991,409	+0.26(+0.31%)
Jan 29, 2019	80.81	81.61	80.81	81.45	1,250,728	+0.59(+0.73%)
Jan 28, 2019	80.95	81.28	80.30	80.86	1,182,974	-0.02(-0.03%)
Jan 25, 2019	81.71	82.09	80.67	80.88	1,413,866	-0.97(-1.19%)
Jan 24, 2019	80.96	81.92	80.24	81.85	1,495,722	+0.87(+1.08%)
Jan 23, 2019	80.16	81.03	80.05	80.98	1,180,725	+0.87(+1.09%)
Jan 22, 2019	80.17	80.81	79.31	80.11	924,711	+0.04(+0.05%)
Jan 18, 2019	80.21	80.83	79.69	80.07	1,287,437	-0.15(-0.19%)
Jan 17, 2019	79.10	80.33	79.00	80.22	1,324,843	+1.03(+1.31%)
Jan 16, 2019	78.52	79.28	78.23	79.18	1,242,393	+0.34(+0.43%)
Jan 15, 2019	77.56	79.31	77.56	78.84	2,079,974	+0.92(+1.18%)
Jan 14, 2019	78.79	78.79	76.91	77.92	1,618,122	-1.35(-1.71%)
Jan 11, 2019	79.22	79.52	78.40	79.27	1,125,025	+0.11(+0.14%)
Jan 10, 2019	77.57	79.24	77.56	79.16	1,427,459	+1.16(+1.48%)
Jan 09, 2019	78.11	78.77	77.50	78.01	1,106,426	-0.37(-0.47%)
Jan 08, 2019	77.62	78.47	77.40	78.37	1,026,572	+0.69(+0.88%)
Jan 07, 2019	77.52	78.24	77.23	77.69	1,302,817	-0.26(-0.34%)
Jan 04, 2019	76.42	77.95	76.42	77.95	1,713,149	+1.17(+1.52%)
Jan 03, 2019	76.54	77.40	76.21	76.78	1,715,418	+0.32(+0.42%)
Jan 02, 2019	78.08	78.25	76.06	76.46	1,644,281	-1.71(-2.18%)
Dec 31, 2018	78.23	78.37	77.45	78.17	1,009,884	+0.13(+0.17%)
Dec 28, 2018	78.33	78.96	77.66	78.03	1,153,387	-0.04(-0.05%)
Dec 27, 2018	77.38	78.10	76.41	78.07	1,949,017	+0.36(+0.47%)
Dec 26, 2018	77.22	78.04	75.99	77.71	2,026,269	+0.50(+0.64%)
Dec 24, 2018	80.97	81.32	77.05	77.21	920,706	-3.61(-4.47%)
Dec 21, 2018	81.22	83.13	80.62	80.83	2,715,978	-0.35(-0.43%)
Dec 20, 2018	80.88	82.04	79.86	81.17	2,131,253	+0.52(+0.64%)
Dec 19, 2018	80.86	81.66	80.00	80.66	2,234,743	+0.13(+0.16%)
Dec 18, 2018	81.14	82.00	80.34	80.53	1,861,046	-0.36(-0.45%)
Dec 17, 2018	84.02	84.17	80.70	80.89	2,263,683	-2.89(-3.45%)
Dec 14, 2018	84.39	84.81	83.19	83.78	2,456,346	-0.46(-0.55%)
Dec 13, 2018	83.64	84.56	83.51	84.25	2,289,683	+0.76(+0.91%)
Dec 12, 2018	84.47	84.82	83.47	83.49	2,056,978	-0.79(-0.94%)
Dec 11, 2018	84.01	84.53	83.78	84.28	3,060,320	+0.39(+0.47%)
Dec 10, 2018	84.16	84.28	83.00	83.89	4,029,630	-0.15(-0.18%)
Dec 07, 2018	83.92	84.40	83.37	84.04	1,822,486	+0.09(+0.11%)
Dec 06, 2018	84.32	84.62	82.25	83.94	2,223,289	+0.15(+0.18%)
Dec 04, 2018	84.08	84.91	83.70	83.79	3,325,674	+0.01(+0.01%)
Dec 03, 2018	83.50	83.94	82.99	83.78	2,922,312	-0.41(-0.48%)
Nov 30, 2018	82.91	84.23	82.84	84.19	2,000,268	+1.46(+1.76%)
Nov 29, 2018	82.73	82.82	81.57	82.73	1,276,986	+0.19(+0.23%)
Nov 28, 2018	82.75	82.92	82.11	82.54	1,509,860	-0.07(-0.09%)
Nov 27, 2018	82.09	82.71	81.44	82.61	1,624,443	+0.56(+0.69%)
Nov 26, 2018	82.16	82.26	81.45	82.05	1,573,697	+0.02(+0.03%)
Nov 23, 2018	82.21	82.31	81.74	82.03	733,460	-0.06(-0.07%)
Nov 21, 2018		82.09	82.09	82.09	0	-1.23(-1.48%)
Nov 20, 2018	84.27	84.81	83.00	83.32	2,023,030	-0.50(-0.60%)
Nov 19, 2018	83.68	84.26	83.40	83.82	1,151,609	+0.13(+0.15%)
Nov 16, 2018	84.73	85.08	83.33	83.69	1,625,787	-0.20(-0.23%)
Nov 15, 2018	83.31	84.25	82.52	83.89	1,527,735	+0.01(+0.02%)
Nov 14, 2018	83.94	84.64	83.63	83.87	1,455,846	-0.46(-0.55%)
Nov 13, 2018	83.65	84.55	83.13	84.34	891,618	+0.63(+0.76%)
Nov 12, 2018	83.13	84.69	82.73	83.70	1,655,450	+0.64(+0.77%)
Nov 09, 2018	82.02	83.32	81.81	83.06	1,584,541	+1.24(+1.51%)
Nov 08, 2018	81.63	81.98	81.01	81.83	1,259,828	+0.17(+0.21%)
Nov 07, 2018	81.19	81.73	80.51	81.66	1,591,017	+0.91(+1.13%)
Nov 06, 2018	79.73	80.81	79.65	80.74	1,131,120	+1.04(+1.31%)
Nov 05, 2018	78.57	79.81	78.43	79.70	1,753,594	+1.39(+1.78%)
Nov 02, 2018	79.04	79.23	77.63	78.31	1,360,677	-0.50(-0.63%)
Nov 01, 2018	79.03	79.26	78.08	78.81	1,992,567	-0.22(-0.28%)
Oct 31, 2018	80.01	80.18	78.62	79.03	2,291,378	-1.38(-1.71%)
Oct 30, 2018	80.20	80.73	79.37	80.41	1,709,777	+0.51(+0.64%)
Oct 29, 2018	79.54	80.48	79.44	79.89	1,916,117	+0.55(+0.69%)
Oct 26, 2018	81.12	81.55	78.89	79.35	2,826,034	-1.55(-1.91%)
Oct 25, 2018	81.93	82.26	80.34	80.89	3,984,942	-1.86(-2.25%)
Oct 24, 2018	78.93	83.12	78.80	82.76	4,878,344	+4.05(+5.15%)
Oct 23, 2018	79.13	79.77	78.35	78.71	2,030,858	-0.25(-0.32%)
Oct 22, 2018	79.46	79.52	78.58	78.96	1,153,516	-0.45(-0.57%)
Oct 19, 2018	78.37	79.81	78.16	79.41	1,193,704	+1.25(+1.60%)
Oct 18, 2018	78.42	78.64	77.73	78.16	1,145,491	-0.09(-0.12%)
Oct 17, 2018	78.07	78.52	77.71	78.25	1,036,504	+0.04(+0.04%)
Oct 16, 2018	77.27	78.57	76.82	78.21	1,547,881	+0.79(+1.02%)
Oct 15, 2018	77.34	78.02	77.17	77.43	1,844,630	-0.01(-0.02%)
Oct 12, 2018	77.68	77.77	76.81	77.44	1,670,873	-0.31(-0.40%)
Oct 11, 2018	79.58	79.80	77.43	77.75	1,938,541	-1.52(-1.92%)
Oct 10, 2018	79.89	80.74	79.23	79.27	1,440,753	-0.63(-0.79%)
Oct 09, 2018	79.35	80.14	79.03	79.90	1,800,927	+0.74(+0.93%)
Oct 08, 2018	78.62	79.81	78.47	79.16	1,608,937	+0.68(+0.87%)
Oct 05, 2018	76.91	78.56	76.85	78.48	1,445,729	+1.57(+2.05%)
Oct 04, 2018	76.19	77.01	75.51	76.91	927,956	+0.53(+0.69%)
Oct 03, 2018	77.66	78.00	75.75	76.38	1,612,668	-1.50(-1.92%)
Oct 02, 2018	76.93	77.94	76.93	77.88	1,899,747	+1.22(+1.59%)
Oct 01, 2018	76.46	76.69	76.02	76.66	1,194,857	-0.07(-0.09%)
Sep 28, 2018	75.72	76.78	75.72	76.73	1,407,754	+1.21(+1.60%)
Sep 27, 2018	74.98	75.92	74.82	75.52	1,037,190	+0.65(+0.86%)
Sep 26, 2018	75.82	75.89	74.83	74.87	1,779,979	-0.70(-0.93%)
Sep 25, 2018	76.16	76.16	75.15	75.58	1,359,181	-0.72(-0.94%)
Sep 24, 2018	76.84	76.95	76.22	76.29	1,334,486	-0.39(-0.51%)
Sep 21, 2018	76.55	77.31	76.26	76.69	4,394,788	-0.08(-0.10%)
Sep 20, 2018	76.74	76.81	75.99	76.77	1,518,871	+0.06(+0.08%)
Sep 19, 2018	79.17	79.17	76.42	76.70	2,095,322	-2.40(-3.04%)
Sep 18, 2018	78.80	79.22	78.39	79.11	1,491,649	+0.12(+0.15%)
Sep 17, 2018	79.05	79.27	78.44	78.99	1,404,619	+0.03(+0.04%)
Sep 14, 2018	79.13	79.30	78.16	78.96	1,122,306	-0.41(-0.51%)
Sep 13, 2018	78.96	79.38	78.30	79.36	1,121,517	+0.52(+0.65%)
Sep 12, 2018	78.86	79.33	78.67	78.85	1,013,734	-0.14(-0.18%)
Sep 11, 2018	79.22	79.53	78.81	78.99	988,627	-0.13(-0.16%)
Sep 10, 2018	79.04	79.55	78.83	79.11	1,304,135	+0.31(+0.39%)
Sep 07, 2018	78.93	79.35	78.46	78.81	1,743,421	-0.73(-0.91%)
Sep 06, 2018	79.01	79.75	78.65	79.53	1,578,047	+0.51(+0.64%)
Sep 05, 2018	78.05	79.06	77.93	79.02	1,407,152	+1.12(+1.43%)
Sep 04, 2018	77.81	78.36	77.80	77.91	1,296,917	+0.37(+0.48%)
Aug 31, 2018		77.54	77.54	77.54	0	-0.50(-0.64%)
Aug 30, 2018	77.84	78.31	77.71	78.04	1,159,318	+0.41(+0.53%)
Aug 29, 2018	77.46	77.66	77.10	77.63	972,619	+0.38(+0.49%)
Aug 28, 2018	77.48	77.61	77.06	77.25	1,049,623	-0.43(-0.55%)
Aug 27, 2018	78.15	78.39	77.22	77.68	1,664,857	-0.39(-0.50%)
Aug 24, 2018	77.85	78.15	77.21	78.07	1,192,716	+0.33(+0.42%)
Aug 23, 2018	77.62	78.43	77.52	77.74	1,262,590	+0.14(+0.18%)
Aug 22, 2018	78.76	78.79	77.23	77.60	1,439,951	-1.04(-1.32%)
Aug 21, 2018	79.11	79.19	78.26	78.64	1,975,928	-0.40(-0.51%)
Aug 20, 2018	79.44	79.44	78.72	79.04	1,498,248	-0.22(-0.28%)
Aug 17, 2018	78.86	79.61	78.70	79.27	1,982,652	+0.31(+0.39%)
Aug 16, 2018	78.21	79.02	78.02	78.96	1,858,662	+0.63(+0.81%)
Aug 15, 2018	77.45	78.72	77.43	78.33	1,735,536	+0.86(+1.11%)
Aug 14, 2018	77.23	77.75	77.23	77.47	824,808	+0.17(+0.23%)
Aug 13, 2018	77.10	77.37	76.76	77.29	1,910,451	+0.31(+0.41%)
Aug 10, 2018	77.43	77.95	76.92	76.98	1,750,301	-0.27(-0.34%)
Aug 09, 2018	76.95	77.31	76.71	77.24	1,311,473	+0.39(+0.51%)
Aug 08, 2018	76.79	77.07	76.41	76.85	919,440	-0.13(-0.17%)
Aug 07, 2018	77.14	77.14	76.24	76.99	1,341,767	-0.10(-0.14%)
Aug 06, 2018	76.83	77.36	76.66	77.09	2,896,657	+0.28(+0.36%)
Aug 03, 2018	75.84	76.87	75.44	76.81	1,512,646	+0.98(+1.29%)
Aug 02, 2018	75.19	75.97	74.75	75.83	1,203,594	+0.60(+0.80%)
Aug 01, 2018	75.18	75.28	74.14	75.23	2,751,245	-0.49(-0.64%)
Jul 31, 2018	75.57	75.96	75.10	75.72	2,955,822	+0.53(+0.71%)
Jul 30, 2018	75.70	75.72	74.90	75.19	1,849,090	-0.58(-0.76%)
Jul 27, 2018	75.92	76.50	75.49	75.77	1,403,279	-0.15(-0.19%)
Jul 26, 2018	76.06	76.48	75.56	75.92	1,783,686	+0.36(+0.48%)
Jul 25, 2018	75.34	76.44	74.98	75.56	2,779,966	+1.10(+1.48%)
Jul 24, 2018	73.75	74.66	73.12	74.45	2,161,168	+0.20(+0.27%)
Jul 23, 2018	74.55	74.66	73.81	74.25	1,327,776	-0.12(-0.16%)
Jul 20, 2018	74.61	74.84	73.74	74.37	1,442,487	-0.54(-0.72%)
Jul 19, 2018	74.10	75.21	74.10	74.91	1,553,168	+0.91(+1.24%)
Jul 18, 2018	74.03	74.33	73.64	73.99	1,067,804	-0.22(-0.30%)
Jul 17, 2018	74.33	74.47	74.08	74.22	1,266,591	+0.06(+0.08%)
Jul 16, 2018	73.96	74.39	73.64	74.16	1,650,350	+0.08(+0.10%)
Jul 13, 2018	73.94	74.15	73.51	74.08	1,440,212	+0.19(+0.25%)
Jul 12, 2018	73.83	74.05	73.43	73.90	1,396,125	+0.18(+0.25%)
Jul 11, 2018	72.85	73.87	72.74	73.71	1,621,540	+1.16(+1.60%)
Jul 10, 2018	71.70	72.94	71.08	72.56	1,855,022	+0.59(+0.82%)
Jul 09, 2018	74.61	74.61	71.67	71.96	1,752,239	-2.71(-3.63%)
Jul 06, 2018	74.19	74.76	74.08	74.67	1,342,199	+0.49(+0.66%)
Jul 05, 2018	73.43	74.24	73.17	74.18	1,706,702	+0.91(+1.25%)
Jul 03, 2018		73.27	73.27	73.27	0	+0.30(+0.41%)
Jul 02, 2018	72.37	73.02	72.19	72.97	1,934,684	+0.67(+0.93%)
Jun 29, 2018	72.58	72.79	71.86	72.30	1,665,472	-0.22(-0.30%)
Jun 28, 2018	72.88	73.34	72.27	72.51	1,859,953	-0.17(-0.23%)
Jun 27, 2018	71.88	73.00	71.82	72.68	2,032,303	+0.68(+0.95%)
Jun 26, 2018	71.61	72.55	71.55	72.00	2,302,598	+0.29(+0.40%)
Jun 25, 2018	70.23	71.89	70.11	71.71	2,830,187	+1.63(+2.33%)
Jun 22, 2018	69.86	70.24	69.72	70.08	1,814,319	+0.27(+0.38%)
Jun 21, 2018	69.23	69.94	69.12	69.81	3,567,844	+0.54(+0.79%)
Jun 20, 2018	69.00	69.40	68.27	69.27	2,692,072	+0.13(+0.19%)
Jun 19, 2018	67.94	69.16	67.88	69.14	2,603,290	+1.19(+1.75%)
Jun 18, 2018	67.75	68.22	67.58	67.95	1,378,661	+0.24(+0.35%)
Jun 15, 2018		67.78	67.71	67.71	3,384,605	+0.62(+0.93%)
Jun 14, 2018	66.55	67.29	66.39	67.09	1,783,388	+0.67(+1.01%)
Jun 13, 2018	66.93	67.17	66.28	66.42	1,813,244	-0.28(-0.42%)
Jun 12, 2018	65.55	66.85	65.54	66.70	2,267,032	+1.24(+1.89%)
Jun 11, 2018	66.44	67.05	65.16	65.47	3,378,904	-1.57(-2.34%)
Jun 08, 2018	67.26	67.37	66.75	67.04	1,538,887	-0.05(-0.07%)
Jun 07, 2018	66.78	67.75	66.51	67.08	1,859,150	+0.07(+0.10%)
Jun 06, 2018			66.90	67.02	1,854,566	-1.62(-2.37%)
Jun 05, 2018	69.05	69.26	68.43	68.64	1,542,188	-0.52(-0.75%)
Jun 04, 2018	70.01	70.35	69.12	69.16	1,512,359	-0.68(-0.98%)

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.