Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		44.37	43.81	44.07	4,177,880	-0.04(-0.09%)
Jun 28, 2018	44.06	44.35	43.90	44.11	3,726,609	+0.11(+0.24%)
Jun 27, 2018	43.67	44.17	43.61	44.01	3,691,038	+0.28(+0.63%)
Jun 26, 2018	44.04	44.25	43.67	43.73	3,353,953	-0.42(-0.96%)
Jun 25, 2018	43.56	44.30	43.47	44.16	3,669,795	+0.73(+1.69%)
Jun 22, 2018	43.32	43.59	43.13	43.42	5,218,443	+0.18(+0.41%)
Jun 21, 2018	43.11	43.48	43.06	43.24	4,718,121	+0.05(+0.11%)
Jun 20, 2018	43.06	43.20	42.82	43.19	3,836,416	+0.16(+0.38%)
Jun 19, 2018	42.99	43.35	42.46	43.03	4,639,237	+0.01(+0.02%)
Jun 18, 2018	42.77	43.18	42.67	43.02	2,513,411	+0.26(+0.61%)
Jun 15, 2018		42.80	42.51	42.76	5,408,033	+0.25(+0.59%)
Jun 14, 2018	42.15	42.55	42.02	42.51	2,667,805	+0.36(+0.85%)
Jun 13, 2018	42.26	42.62	42.02	42.15	3,476,393	-0.12(-0.29%)
Jun 12, 2018	41.40	42.32	41.35	42.27	3,281,890	+0.91(+2.20%)
Jun 11, 2018	41.56	41.64	41.16	41.36	3,519,514	-0.07(-0.16%)
Jun 08, 2018	41.43	41.57	41.20	41.43	2,996,841	+0.06(+0.14%)
Jun 07, 2018	41.30	41.60	41.00	41.37	4,064,114	+0.20(+0.49%)
Jun 06, 2018			41.03	41.17	3,352,826	-0.77(-1.83%)
Jun 05, 2018	42.18	42.35	41.73	41.93	3,170,304	-0.24(-0.57%)
Jun 04, 2018	42.66	42.82	41.99	42.18	4,365,997	-0.23(-0.53%)
Jun 01, 2018	42.77	42.89	42.06	42.40	4,671,690	-0.35(-0.81%)
May 31, 2018	42.39	43.03	42.23	42.75	6,881,470	+0.23(+0.55%)
May 30, 2018	42.35	42.66	42.05	42.52	4,983,433	+0.05(+0.11%)
May 29, 2018	42.31	42.73	42.12	42.47	3,200,414	+0.19(+0.44%)
May 25, 2018		42.28	42.28	42.28	0	+0.38(+0.90%)
May 24, 2018	41.51	41.98	41.43	41.90	2,890,807	+0.47(+1.13%)
May 23, 2018	40.79	41.60	40.79	41.43	4,251,595	+0.65(+1.60%)
May 22, 2018	40.34	40.92	40.34	40.78	3,417,189	+0.39(+0.96%)
May 21, 2018	40.13	40.47	39.84	40.39	2,278,297	+0.27(+0.66%)
May 18, 2018	40.14	40.34	39.88	40.13	3,200,795	+0.14(+0.34%)
May 17, 2018	40.34	40.38	39.81	39.99	3,156,990	-0.25(-0.62%)
May 16, 2018	40.54	40.57	40.14	40.24	2,383,698	-0.30(-0.74%)
May 15, 2018	40.89	40.97	40.33	40.54	3,229,670	-0.52(-1.28%)
May 14, 2018	41.35	41.39	40.88	41.06	2,088,297	-0.21(-0.51%)
May 11, 2018	41.36	41.45	41.14	41.27	2,152,587	+0.02(+0.04%)
May 10, 2018	41.04	41.30	40.82	41.26	1,929,941	+0.45(+1.11%)
May 09, 2018	41.30	41.39	40.62	40.80	2,706,202	-0.41(-1.00%)
May 08, 2018	41.70	41.70	41.14	41.22	4,280,407	-0.65(-1.54%)
May 07, 2018	42.04	42.15	41.82	41.86	2,007,673	-0.18(-0.42%)
May 04, 2018	41.85	42.15	41.82	42.04	1,855,157	+0.19(+0.44%)
May 03, 2018	41.45	42.05	41.14	41.85	2,777,110	+0.33(+0.80%)
May 02, 2018	41.85	41.94	41.14	41.52	4,390,601	-0.32(-0.77%)
May 01, 2018	41.92	42.24	41.64	41.85	3,952,045	-0.23(-0.56%)
Apr 30, 2018	41.65	42.21	41.40	42.08	4,095,859	+0.50(+1.20%)
Apr 27, 2018	41.11	41.78	41.02	41.58	3,752,145	+0.29(+0.70%)
Apr 26, 2018	40.68	41.37	40.47	41.29	3,989,129	+0.67(+1.65%)
Apr 25, 2018	40.13	40.63	39.91	40.62	4,241,775	+0.33(+0.82%)
Apr 24, 2018	40.00	40.42	39.76	40.29	3,755,269	+0.44(+1.11%)
Apr 23, 2018	39.97	40.18	39.55	39.84	3,153,231	-0.10(-0.26%)
Apr 20, 2018	40.45	40.51	39.80	39.95	2,674,268	-0.42(-1.04%)
Apr 19, 2018	40.49	40.73	40.20	40.37	2,704,422	-0.34(-0.83%)
Apr 18, 2018	41.12	41.46	40.69	40.71	2,131,778	-0.34(-0.83%)
Apr 17, 2018	40.75	41.18	40.63	41.05	2,588,797	+0.37(+0.91%)
Apr 16, 2018	40.59	40.84	40.35	40.68	3,760,479	+0.43(+1.06%)
Apr 13, 2018	40.11	40.68	40.08	40.25	4,062,946	+0.36(+0.89%)
Apr 12, 2018	40.36	40.43	39.78	39.89	5,736,436	-0.34(-0.84%)
Apr 11, 2018	40.15	40.28	39.89	40.23	2,843,729	+0.01(+0.02%)
Apr 10, 2018	40.59	40.75	40.13	40.22	3,469,643	-0.37(-0.91%)
Apr 09, 2018	40.45	40.95	40.30	40.59	2,900,207	+0.17(+0.42%)
Apr 06, 2018	40.97	41.14	40.30	40.43	4,192,531	-0.51(-1.24%)
Apr 05, 2018	40.66	41.00	40.13	40.93	2,351,497	+0.29(+0.71%)
Apr 04, 2018	40.51	40.77	40.16	40.64	2,755,588	+0.06(+0.14%)
Apr 03, 2018	40.22	40.83	39.97	40.59	3,335,601	+0.35(+0.86%)
Apr 02, 2018	40.65	40.68	39.95	40.24	4,039,316	-0.30(-0.74%)
Mar 29, 2018		40.54	40.54	40.54	0	+0.71(+1.78%)
Mar 28, 2018	39.92	40.05	39.73	39.83	3,472,270	+0.03(+0.08%)
Mar 27, 2018	39.14	40.32	39.07	39.80	4,319,785	+0.72(+1.84%)
Mar 26, 2018	38.71	39.14	38.65	39.08	2,154,506	+0.43(+1.11%)
Mar 23, 2018	39.11	39.52	38.60	38.65	3,446,662	-0.29(-0.75%)
Mar 22, 2018	39.01	39.69	38.89	38.94	2,981,683	-0.10(-0.27%)
Mar 21, 2018	39.55	39.85	38.93	39.05	3,876,388	-0.48(-1.20%)
Mar 20, 2018	39.68	39.93	39.38	39.52	4,867,335	-0.26(-0.65%)
Mar 19, 2018	39.71	40.14	39.45	39.78	3,418,255	+0.01(+0.02%)
Mar 16, 2018	39.34	39.83	39.21	39.77	7,467,847	+0.52(+1.32%)
Mar 15, 2018	39.05	39.62	39.05	39.26	4,428,187	+0.16(+0.41%)
Mar 14, 2018	38.34	39.16	38.32	39.09	4,672,545	+0.86(+2.24%)
Mar 13, 2018	38.46	38.80	38.09	38.24	3,399,934	-0.15(-0.40%)
Mar 12, 2018	38.01	38.48	37.96	38.39	3,883,916	+0.43(+1.13%)
Mar 09, 2018	37.85	38.01	37.32	37.96	3,206,662	+0.18(+0.47%)
Mar 08, 2018	37.59	37.94	37.41	37.79	3,994,252	+0.36(+0.97%)
Mar 07, 2018			37.27	37.42	4,075,399	-0.29(-0.77%)
Mar 06, 2018	38.38	38.41	37.63	37.71	3,937,252	-0.70(-1.83%)
Mar 05, 2018	38.07	38.57	37.76	38.42	5,453,280	+0.30(+0.78%)
Mar 02, 2018	38.58	38.83	37.63	38.12	4,452,330	-0.47(-1.22%)
Mar 01, 2018	38.74	39.18	38.30	38.59	4,523,680	-0.11(-0.29%)
Feb 28, 2018	39.14	39.38	38.70	38.71	3,706,143	-0.29(-0.74%)
Feb 27, 2018	40.18	40.29	38.98	38.99	5,052,361	-1.21(-3.00%)
Feb 26, 2018	40.43	40.64	40.07	40.20	3,277,319	-0.18(-0.46%)
Feb 23, 2018	39.17	40.41	38.80	40.38	3,300,133	+1.08(+2.74%)
Feb 22, 2018		39.53		39.30	3,509,923	+0.52(+1.34%)
Feb 21, 2018	39.41	39.65	38.76	38.78	3,428,607	-0.61(-1.54%)
Feb 20, 2018	39.31	39.56	39.05	39.39	5,962,877	-0.11(-0.28%)
Feb 16, 2018		39.50	39.50	39.50	0	+0.66(+1.69%)
Feb 15, 2018	38.11	38.85	38.11	38.85	3,384,038	+0.79(+2.08%)
Feb 14, 2018	38.07	38.45	37.86	38.06	2,896,748	-0.34(-0.87%)
Feb 13, 2018	37.93	38.48	37.71	38.39	3,130,608	+0.34(+0.88%)
Feb 12, 2018	37.83	38.24	37.39	38.06	6,414,939	+0.30(+0.80%)
Feb 09, 2018	37.31	38.05	36.92	37.75	6,296,267	+0.41(+1.09%)
Feb 08, 2018	37.95	38.47	37.31	37.35	6,605,028	-0.78(-2.03%)
Feb 07, 2018	38.03	38.30	37.99	38.12	4,116,089	+0.06(+0.15%)
Feb 06, 2018	38.58	38.63	37.23	38.07	5,739,549	-1.31(-3.33%)
Feb 05, 2018	39.56	39.95	39.05	39.38	4,331,087	-0.62(-1.54%)
Feb 02, 2018	40.26	40.50	39.99	39.99	4,731,316	-0.50(-1.24%)
Feb 01, 2018	41.48	41.52	40.38	40.50	5,373,321	-0.96(-2.31%)
Jan 31, 2018	40.78	41.51	40.62	41.45	7,505,500	+0.69(+1.69%)
Jan 30, 2018	40.48	40.91	40.36	40.77	3,898,283	+0.26(+0.63%)
Jan 29, 2018	40.69	40.71	40.13	40.51	4,011,605	-0.41(-1.00%)
Jan 26, 2018	40.93	41.03	40.51	40.92	3,607,684	+0.06(+0.16%)
Jan 25, 2018	40.26	40.87	40.17	40.85	3,351,403	+0.56(+1.39%)
Jan 24, 2018	40.43	40.43	40.05	40.30	3,119,164	-0.24(-0.59%)
Jan 23, 2018	40.11	40.84	40.04	40.54	3,435,339	+0.54(+1.36%)
Jan 22, 2018	40.11	40.30	39.86	39.99	4,258,920	+0.19(+0.48%)
Jan 19, 2018	39.90	40.09	39.65	39.80	3,365,985	+0.05(+0.12%)
Jan 18, 2018	40.28	40.30	39.62	39.75	3,435,351	-0.42(-1.05%)
Jan 17, 2018	39.73	40.29	39.68	40.18	3,749,139	+0.58(+1.45%)
Jan 16, 2018	40.13	40.27	39.45	39.60	4,340,172	-0.44(-1.10%)
Jan 12, 2018		40.04	40.04	40.04	0	+0.08(+0.20%)
Jan 11, 2018	39.53	40.19	39.33	39.96	5,695,685	+0.48(+1.21%)
Jan 10, 2018	39.48	39.60	39.20	39.48	4,326,924	-0.18(-0.46%)
Jan 09, 2018	39.82	39.91	39.36	39.66	6,476,466	-0.14(-0.36%)
Jan 08, 2018	39.74	39.89	39.58	39.81	3,996,803	+0.12(+0.30%)
Jan 05, 2018	39.49	39.78	39.37	39.69	7,209,680	+0.33(+0.83%)
Jan 04, 2018	38.36	39.61	38.36	39.36	10,221,189	-1.19(-2.94%)
Jan 03, 2018	40.60	41.08	40.46	40.55	3,195,324	-0.21(-0.51%)
Jan 02, 2018	41.16	41.29	40.74	40.76	3,753,168	-0.40(-0.97%)
Dec 29, 2017		41.16	41.16	41.16	0	+0.13(+0.31%)
Dec 28, 2017	40.87	41.05	40.72	41.03	1,888,683	+0.26(+0.65%)
Dec 27, 2017	40.89	40.93	40.66	40.77	2,929,628	+0.04(+0.10%)
Dec 26, 2017	40.93	41.16	40.70	40.73	1,559,816	-0.09(-0.22%)
Dec 22, 2017	40.81	41.11	40.74	40.81	2,849,799	+0.05(+0.12%)
Dec 21, 2017	40.69	41.05	40.53	40.77	3,305,896	+0.02(+0.06%)
Dec 20, 2017	41.01	41.17	40.63	40.74	4,450,405	-0.27(-0.66%)
Dec 19, 2017	41.65	41.65	41.01	41.01	4,008,665	-0.52(-1.25%)
Dec 18, 2017	41.87	42.05	41.51	41.53	3,688,027	-0.26(-0.63%)
Dec 15, 2017	41.67	41.89	41.48	41.80	6,885,113	+0.29(+0.69%)
Dec 14, 2017	41.66	41.69	41.32	41.51	5,308,736	-0.19(-0.46%)
Dec 13, 2017	41.57	41.92	41.47	41.70	4,119,427	+0.14(+0.33%)
Dec 12, 2017	41.57	41.99	41.52	41.57	5,293,429	-0.31(-0.74%)
Dec 11, 2017	41.42	41.90	41.27	41.88	5,234,077	+0.38(+0.91%)
Dec 08, 2017	41.53	41.55	41.21	41.50	5,272,119	-0.04(-0.10%)
Dec 07, 2017	41.81	41.81	41.26	41.54	5,936,022	-0.28(-0.67%)
Dec 06, 2017	41.84	41.94	41.35	41.82	6,175,206	+0.06(+0.15%)
Dec 05, 2017	41.99	42.05	41.57	41.76	6,151,710	-0.17(-0.40%)
Dec 04, 2017	42.16	42.16	41.61	41.92	6,459,039	-0.14(-0.34%)
Dec 01, 2017	42.09	42.23	41.73	42.07	4,397,449	+0.01(+0.02%)
Nov 30, 2017	41.74	42.17	41.58	42.06	5,526,030	+0.29(+0.68%)
Nov 29, 2017	41.11	41.77	41.04	41.77	4,819,311	+0.52(+1.27%)
Nov 28, 2017	40.99	41.25	40.99	41.25	3,589,144	+0.36(+0.89%)
Nov 27, 2017	40.89	41.01	40.68	40.89	4,477,390	+0.02(+0.04%)
Nov 24, 2017	40.78	41.05	40.68	40.87	2,512,133	+0.10(+0.25%)
Nov 22, 2017	40.85	40.88	40.55	40.77	3,203,954	-0.13(-0.33%)
Nov 21, 2017	40.94	41.05	40.75	40.90	3,078,845	+0.02(+0.06%)
Nov 20, 2017	40.85	40.93	40.63	40.88	4,638,414	+0.06(+0.14%)
Nov 17, 2017	40.49	40.85	40.44	40.82	7,114,749	+0.10(+0.23%)
Nov 16, 2017	40.65	40.74	40.43	40.73	3,728,649	+0.06(+0.14%)
Nov 15, 2017	41.08	41.31	40.55	40.67	4,757,657	-0.32(-0.79%)
Nov 14, 2017	40.13	41.01	39.93	41.00	4,394,450	+0.84(+2.09%)
Nov 13, 2017	40.05	40.45	39.98	40.16	4,555,372	+0.22(+0.56%)
Nov 10, 2017	39.59	40.06	39.59	39.94	4,528,918	+0.09(+0.22%)
Nov 09, 2017	39.67	40.03	39.56	39.85	2,512,827	+0.06(+0.14%)
Nov 08, 2017	39.51	39.86	39.39	39.79	3,158,348	+0.20(+0.50%)
Nov 07, 2017	39.44	39.67	39.28	39.59	3,233,395	+0.24(+0.60%)
Nov 06, 2017	39.86	39.96	39.27	39.36	3,979,198	-0.52(-1.31%)
Nov 03, 2017	39.39	40.07	39.33	39.88	3,044,182	+0.41(+1.04%)
Nov 02, 2017	39.31	39.56	38.98	39.47	3,754,835	+0.22(+0.57%)
Nov 01, 2017	39.59	39.78	39.07	39.25	5,381,939	+0.25(+0.63%)
Oct 31, 2017	38.57	39.40	38.31	39.00	4,173,839	-0.28(-0.71%)
Oct 30, 2017	39.21	39.32	39.01	39.28	4,070,365	+0.05(+0.12%)
Oct 27, 2017	39.02	39.35	38.85	39.23	3,031,354	+0.10(+0.26%)
Oct 26, 2017	39.19	39.20	38.87	39.13	3,113,879	+0.16(+0.41%)
Oct 25, 2017	38.72	39.06	38.29	38.97	3,976,823	+0.06(+0.16%)
Oct 24, 2017	38.79	38.94	38.61	38.90	3,485,874	+0.08(+0.20%)
Oct 23, 2017	38.93	38.93	38.60	38.83	3,206,426	-0.02(-0.04%)
Oct 20, 2017	38.79	38.86	38.62	38.84	5,207,808	+0.05(+0.12%)
Oct 19, 2017	38.64	38.81	38.53	38.79	3,080,252	+0.22(+0.58%)
Oct 18, 2017	38.44	38.66	38.34	38.57	3,048,207	+0.05(+0.12%)
Oct 17, 2017	38.48	38.61	38.21	38.52	4,567,239	+0.00(+0.00%)
Oct 16, 2017	38.44	38.64	38.10	38.52	3,385,587	-0.03(-0.08%)
Oct 13, 2017	38.97	39.10	38.47	38.56	6,630,362	-0.30(-0.78%)
Oct 12, 2017	38.34	38.87	38.28	38.86	3,869,524	+0.50(+1.30%)
Oct 11, 2017	38.14	38.37	38.04	38.36	4,742,767	+0.14(+0.37%)
Oct 10, 2017	37.77	38.29	37.68	38.22	4,246,478	+0.48(+1.26%)
Oct 09, 2017	37.76	37.82	37.62	37.74	2,928,789	+0.01(+0.02%)
Oct 06, 2017	37.41	37.77	37.23	37.73	5,943,630	+0.12(+0.32%)
Oct 05, 2017	37.20	37.62	37.04	37.61	5,172,072	+0.36(+0.98%)
Oct 04, 2017	36.69	37.26	36.63	37.25	2,382,474	+0.59(+1.60%)
Oct 03, 2017	36.89	36.89	36.54	36.66	2,626,320	-0.28(-0.75%)
Oct 02, 2017	36.81	36.99	36.50	36.94	2,932,184	+0.28(+0.76%)
Sep 29, 2017	36.61	37.07	36.57	36.66	4,586,504	+0.13(+0.37%)
Sep 28, 2017	36.45	36.75	36.25	36.53	2,702,246	-0.06(-0.15%)
Sep 27, 2017			36.34	36.58	4,238,485	-0.29(-0.77%)
Sep 26, 2017	36.82	36.95	36.63	36.87	2,576,081	+0.01(+0.02%)
Sep 25, 2017	36.84	37.01	36.56	36.86	4,151,369	+0.25(+0.67%)
Sep 22, 2017	36.94	36.96	36.55	36.61	5,093,726	-0.02(-0.06%)
Sep 21, 2017	36.04	36.84	36.02	36.64	5,356,995	+0.78(+2.19%)
Sep 20, 2017	36.21	36.34	35.71	35.85	3,518,129	-0.29(-0.79%)
Sep 19, 2017	36.23	36.36	36.06	36.14	2,137,302	-0.01(-0.02%)
Sep 18, 2017	36.31	36.43	35.91	36.15	2,237,385	-0.17(-0.48%)
Sep 15, 2017	36.30	36.67	36.17	36.32	4,402,839	+0.02(+0.04%)
Sep 14, 2017	36.00	36.32	35.94	36.30	3,008,704	+0.25(+0.70%)
Sep 13, 2017	36.26	36.34	36.04	36.05	3,928,958	-0.29(-0.79%)
Sep 12, 2017	36.96	36.98	36.14	36.34	2,247,764	-0.71(-1.93%)
Sep 11, 2017	36.81	37.13	36.71	37.05	2,264,092	+0.23(+0.62%)
Sep 08, 2017	36.48	36.89	36.42	36.82	2,577,862	+0.32(+0.89%)
Sep 07, 2017	36.21	36.51	36.09	36.50	2,534,343	+0.45(+1.25%)
Sep 06, 2017	36.52	36.52	36.03	36.04	2,779,906	-0.37(-1.01%)
Sep 05, 2017	36.57	36.57	36.18	36.41	4,129,660	-0.12(-0.32%)
Sep 01, 2017	36.87	36.91	36.23	36.53	3,639,716	-0.25(-0.68%)
Aug 31, 2017	36.80	36.95	36.74	36.78	3,418,279	+0.01(+0.02%)
Aug 30, 2017	36.99	36.99	36.74	36.77	1,694,086	-0.22(-0.59%)
Aug 29, 2017	37.17	37.25	36.99	36.99	1,641,409	-0.15(-0.40%)
Aug 28, 2017	37.19	37.25	36.94	37.14	3,676,122	+0.01(+0.02%)
Aug 25, 2017	37.20	37.28	37.01	37.13	1,487,253	+0.05(+0.15%)
Aug 24, 2017	37.07	37.21	36.94	37.08	1,612,216	-0.02(-0.04%)
Aug 23, 2017	36.94	37.13	36.80	37.10	2,440,063	+0.19(+0.51%)
Aug 22, 2017	36.79	36.92	36.67	36.91	2,402,716	+0.12(+0.32%)
Aug 21, 2017	36.71	36.81	36.61	36.79	1,910,927	+0.13(+0.36%)
Aug 18, 2017	36.32	36.87	36.22	36.66	2,583,138	+0.30(+0.82%)
Aug 17, 2017	36.61	36.68	36.34	36.36	2,534,432	-0.27(-0.73%)
Aug 16, 2017	36.39	36.70	36.31	36.62	2,545,822	+0.27(+0.76%)
Aug 15, 2017	35.86	36.40	35.84	36.35	2,598,911	+0.29(+0.81%)
Aug 14, 2017	35.84	36.08	35.74	36.06	2,240,343	+0.31(+0.86%)
Aug 11, 2017	36.10	36.12	35.67	35.75	3,220,693	-0.06(-0.18%)
Aug 10, 2017	35.71	35.93	35.56	35.82	3,297,884	+0.13(+0.37%)
Aug 09, 2017	36.06	36.08	35.62	35.68	2,532,397	-0.26(-0.72%)
Aug 08, 2017	35.82	36.00	35.78	35.94	2,338,889	+0.06(+0.18%)
Aug 07, 2017	35.87	35.96	35.78	35.88	1,889,567	-0.01(-0.02%)
Aug 04, 2017	35.80	35.96	35.66	35.89	2,006,971	-0.05(-0.15%)
Aug 03, 2017	35.56	35.95	35.50	35.94	2,308,303	+0.35(+0.97%)
Aug 02, 2017	35.39	35.68	35.12	35.60	2,609,747	+0.05(+0.15%)
Aug 01, 2017	35.41	35.66	35.34	35.54	4,026,475	+0.23(+0.64%)
Jul 31, 2017	35.27	35.62	34.98	35.31	4,594,890	+0.01(+0.02%)
Jul 28, 2017	34.26	35.31	34.26	35.31	3,509,273	+0.49(+1.40%)
Jul 27, 2017	34.74	34.90	34.59	34.82	5,872,835	+0.04(+0.11%)
Jul 26, 2017	34.45	34.79	34.43	34.78	2,623,877	+0.34(+0.98%)
Jul 25, 2017	34.65	34.72	34.29	34.44	4,542,127	-0.13(-0.39%)
Jul 24, 2017	35.14	35.14	34.56	34.57	3,944,979	-0.54(-1.54%)
Jul 21, 2017	34.90	35.14	34.84	35.12	2,914,675	+0.20(+0.56%)
Jul 20, 2017	34.84	35.07	34.72	34.92	4,120,427	+0.20(+0.59%)
Jul 19, 2017	34.27	34.79	34.10	34.72	6,627,344	+0.51(+1.49%)
Jul 18, 2017	34.02	34.30	33.88	34.21	5,160,966	+0.26(+0.76%)
Jul 17, 2017	33.37	33.96	33.36	33.95	4,769,454	+0.68(+2.05%)
Jul 14, 2017	33.42	33.50	33.22	33.26	2,123,212	+0.10(+0.31%)
Jul 13, 2017	33.20	33.33	33.04	33.16	3,603,124	-0.03(-0.09%)
Jul 12, 2017	33.15	33.36	33.11	33.19	2,616,841	+0.33(+1.00%)
Jul 11, 2017	33.00	33.05	32.72	32.86	3,406,678	-0.09(-0.29%)
Jul 10, 2017	33.05	33.13	32.93	32.96	3,708,544	-0.10(-0.31%)
Jul 07, 2017	33.01	33.24	32.98	33.06	2,309,562	+0.07(+0.21%)
Jul 06, 2017	33.18	33.20	32.90	32.99	3,724,398	-0.24(-0.73%)
Jul 05, 2017	33.52	33.52	32.90	33.23	3,929,202	-0.30(-0.89%)

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.