DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	102.37	103.04	101.72	102.43	1,595,582	-0.02(-0.02%)
May 30, 2018	101.98	102.78	101.63	102.45	1,009,631	+0.35(+0.34%)
May 29, 2018	102.14	103.04	101.55	102.10	1,060,155	-0.08(-0.08%)
May 25, 2018		102.18	102.18	102.18	0	+0.05(+0.05%)
May 24, 2018	101.72	102.46	101.21	102.13	1,567,908	+0.70(+0.69%)
May 23, 2018	100.48	101.53	100.30	101.43	972,390	+1.31(+1.31%)
May 22, 2018	99.96	100.94	99.80	100.12	875,364	+0.15(+0.15%)
May 21, 2018	99.98	100.27	99.11	99.97	852,629	+0.05(+0.05%)
May 18, 2018	99.61	100.44	99.22	99.92	1,197,993	+0.60(+0.60%)
May 17, 2018	100.42	100.85	99.00	99.32	1,533,146	-1.15(-1.14%)
May 16, 2018	101.55	101.55	100.05	100.47	859,184	-1.00(-0.99%)
May 15, 2018	101.74	102.11	100.81	101.47	1,750,607	-0.82(-0.80%)
May 14, 2018	102.53	102.88	101.50	102.29	1,511,818	-0.16(-0.16%)
May 11, 2018	101.64	102.71	101.36	102.45	1,352,263	+1.12(+1.11%)
May 10, 2018	100.93	101.37	100.36	101.33	757,379	+1.09(+1.09%)
May 09, 2018	101.14	101.33	99.72	100.24	851,406	-0.86(-0.85%)
May 08, 2018	103.90	103.90	100.77	101.10	1,354,288	-3.05(-2.93%)
May 07, 2018	104.52	104.54	103.75	104.15	1,125,046	-0.53(-0.51%)
May 04, 2018	104.61	105.09	104.29	104.68	899,169	+0.08(+0.08%)
May 03, 2018	104.83	105.05	103.36	104.60	1,046,249	-0.15(-0.14%)
May 02, 2018	105.00	105.46	103.97	104.75	1,311,319	-0.25(-0.24%)
May 01, 2018	105.25	105.40	104.72	105.00	1,799,508	-0.40(-0.38%)
Apr 30, 2018	105.68	106.04	104.99	105.40	1,847,263	-0.25(-0.24%)
Apr 27, 2018	104.55	106.24	104.55	105.65	1,406,821	+0.82(+0.78%)
Apr 26, 2018	103.90	104.99	103.22	104.83	806,854	+0.82(+0.79%)
Apr 25, 2018	103.26	105.00	102.01	104.01	1,280,949	-0.19(-0.18%)
Apr 24, 2018	103.67	104.94	102.61	104.20	1,829,601	+0.87(+0.84%)
Apr 23, 2018	102.88	103.74	102.79	103.33	1,155,170	+0.60(+0.58%)
Apr 20, 2018	103.69	103.74	102.28	102.73	1,202,489	-1.01(-0.97%)
Apr 19, 2018	103.81	104.17	103.05	103.74	809,420	-0.27(-0.26%)
Apr 18, 2018	104.56	105.20	103.94	104.01	904,159	-0.48(-0.46%)
Apr 17, 2018	103.65	104.74	103.29	104.49	543,185	+0.88(+0.85%)
Apr 16, 2018	102.66	103.71	102.26	103.61	965,643	+1.17(+1.14%)
Apr 13, 2018	102.22	102.84	102.17	102.44	636,358	+0.34(+0.33%)
Apr 12, 2018	103.51	103.66	101.82	102.10	609,546	-1.24(-1.20%)
Apr 11, 2018	103.46	104.04	102.91	103.34	425,071	-0.22(-0.21%)
Apr 10, 2018	104.51	104.63	103.37	103.56	716,728	-0.78(-0.75%)
Apr 09, 2018	104.06	105.02	103.63	104.34	1,113,065	+0.28(+0.27%)
Apr 06, 2018	104.67	105.00	103.72	104.06	879,270	-0.57(-0.54%)
Apr 05, 2018	103.98	105.01	102.56	104.63	951,131	+0.74(+0.71%)
Apr 04, 2018	104.23	104.32	102.87	103.89	954,323	-0.53(-0.51%)
Apr 03, 2018	103.65	104.61	103.25	104.42	1,054,110	+0.75(+0.72%)
Apr 02, 2018	104.68	105.49	103.16	103.67	981,430	-0.73(-0.70%)
Mar 29, 2018		104.40	104.40	104.40	0	+0.40(+0.38%)
Mar 28, 2018	104.09	104.70	103.43	104.00	861,029	+0.19(+0.18%)
Mar 27, 2018	102.19	104.92	101.95	103.81	707,262	+1.69(+1.65%)
Mar 26, 2018	101.41	102.44	101.34	102.12	595,207	+1.03(+1.02%)
Mar 23, 2018	102.71	103.57	100.98	101.09	779,145	-1.46(-1.42%)
Mar 22, 2018	102.43	104.73	102.43	102.55	1,992,659	+0.02(+0.02%)
Mar 21, 2018	102.50	103.73	102.07	102.53	1,153,534	+0.38(+0.37%)
Mar 20, 2018	102.29	102.81	101.24	102.15	1,820,887	-0.04(-0.04%)
Mar 19, 2018	102.11	102.91	101.55	102.19	1,612,157	-0.08(-0.08%)
Mar 16, 2018	101.15	102.53	100.95	102.27	3,391,414	+0.55(+0.54%)
Mar 15, 2018	102.00	102.47	101.17	101.72	1,690,963	-0.05(-0.05%)
Mar 14, 2018	101.06	101.93	100.88	101.77	940,547	+0.84(+0.83%)
Mar 13, 2018	101.31	101.51	100.33	100.93	1,263,972	+0.02(+0.02%)
Mar 12, 2018	100.36	101.76	100.28	100.91	1,537,614	+0.38(+0.38%)
Mar 09, 2018	100.37	100.59	99.59	100.53	1,466,819	+0.13(+0.13%)
Mar 08, 2018	100.16	100.81	99.86	100.40	847,033	+0.48(+0.48%)
Mar 07, 2018			99.72	99.92	1,125,535	-1.28(-1.26%)
Mar 06, 2018	102.43	102.50	100.68	101.20	787,463	-1.37(-1.34%)
Mar 05, 2018	100.67	102.72	100.22	102.57	1,063,160	+1.78(+1.77%)
Mar 02, 2018	100.71	101.91	99.82	100.79	876,094	+0.06(+0.06%)
Mar 01, 2018	100.85	102.06	100.06	100.73	1,039,571	-0.05(-0.05%)
Feb 28, 2018	102.20	102.36	100.72	100.78	2,176,531	-1.25(-1.23%)
Feb 27, 2018	104.02	104.69	102.01	102.03	2,119,624	-1.73(-1.67%)
Feb 26, 2018	104.95	105.07	103.58	103.76	924,565	-0.94(-0.90%)
Feb 23, 2018	101.94	104.70	101.87	104.70	1,053,904	+2.84(+2.79%)
Feb 22, 2018			101.49	101.86	1,026,956	-0.04(-0.04%)
Feb 21, 2018	103.20	104.12	101.88	101.90	960,152	-1.30(-1.26%)
Feb 20, 2018	105.05	105.70	102.89	103.20	1,398,798	-2.02(-1.92%)
Feb 16, 2018		105.22	105.22	105.22	0	+2.07(+2.01%)
Feb 15, 2018	101.53	103.23	101.40	103.15	987,128	+1.92(+1.90%)
Feb 14, 2018	101.58	101.99	100.62	101.23	950,154	-0.98(-0.96%)
Feb 13, 2018		102.39		102.21	953,106	+0.96(+0.95%)
Feb 12, 2018	101.23	101.56	100.06	101.25	1,572,728	+0.19(+0.19%)
Feb 09, 2018	98.77	101.86	98.65	101.06	1,462,049	+2.57(+2.61%)
Feb 08, 2018	99.04	100.44	98.48	98.49	1,943,287	-0.78(-0.79%)
Feb 07, 2018	99.29	100.55	99.04	99.27	1,146,492	-0.09(-0.09%)
Feb 06, 2018	100.84	100.87	97.66	99.36	3,112,835	-3.05(-2.98%)
Feb 05, 2018	103.02	103.71	101.80	102.41	1,202,705	-0.87(-0.84%)
Feb 02, 2018	103.71	104.11	102.93	103.28	2,009,781	-0.94(-0.90%)
Feb 01, 2018	105.76	106.35	103.65	104.22	2,827,492	-1.42(-1.34%)
Jan 31, 2018	104.33	105.75	103.85	105.64	1,338,670	+1.40(+1.34%)
Jan 30, 2018	104.07	104.86	103.81	104.24	1,207,515	-0.15(-0.14%)
Jan 29, 2018	104.99	105.06	104.04	104.39	2,646,949	-1.11(-1.05%)
Jan 26, 2018	106.03	106.24	104.51	105.50	1,125,294	-0.46(-0.43%)
Jan 25, 2018	104.31	106.00	104.22	105.96	1,061,670	+1.53(+1.47%)
Jan 24, 2018	104.58	105.02	104.00	104.43	1,551,280	-0.24(-0.23%)
Jan 23, 2018	103.42	105.00	103.37	104.67	1,178,769	+1.31(+1.27%)
Jan 22, 2018	103.58	104.17	103.14	103.36	1,096,743	+0.21(+0.20%)
Jan 19, 2018	103.37	103.89	102.84	103.15	1,229,410	-0.32(-0.31%)
Jan 18, 2018	104.32	104.32	102.86	103.47	1,137,119	-0.62(-0.60%)
Jan 17, 2018	104.45	104.52	103.52	104.09	1,297,993	-0.05(-0.05%)
Jan 16, 2018	104.15	104.66	102.97	104.14	2,200,852	+0.22(+0.21%)
Jan 12, 2018		103.92	103.92	103.92	0	-0.01(-0.01%)
Jan 11, 2018	104.71	105.11	103.68	103.93	943,649	-0.71(-0.68%)
Jan 10, 2018	105.39	105.56	103.84	104.64	2,099,245	-1.04(-0.98%)
Jan 09, 2018	106.55	106.97	105.52	105.68	871,656	-1.30(-1.22%)
Jan 08, 2018	106.36	107.04	106.15	106.98	685,613	+0.78(+0.73%)
Jan 05, 2018	106.71	106.88	105.59	106.20	1,242,687	-0.10(-0.09%)
Jan 04, 2018	107.61	108.50	106.22	106.30	928,716	-1.80(-1.67%)
Jan 03, 2018	108.27	109.10	107.34	108.10	1,146,526	-0.35(-0.32%)
Jan 02, 2018	109.68	110.49	108.35	108.45	988,693	-1.01(-0.92%)
Dec 29, 2017		109.46	109.46	109.46	0	-0.15(-0.14%)
Dec 28, 2017	108.95	109.68	108.79	109.61	825,829	+0.87(+0.80%)
Dec 27, 2017	108.33	108.75	108.14	108.74	465,720	+0.61(+0.56%)
Dec 26, 2017	108.51	109.26	108.08	108.13	602,932	-0.59(-0.54%)
Dec 22, 2017	108.66	108.89	108.15	108.72	693,030	+0.47(+0.43%)
Dec 21, 2017	108.00	108.62	107.58	108.25	710,465	+0.00(+0.00%)
Dec 20, 2017	108.95	109.64	108.20	108.25	863,373	-0.76(-0.70%)
Dec 19, 2017	111.24	111.31	108.99	109.01	929,187	-2.15(-1.93%)
Dec 18, 2017	113.32	113.69	110.81	111.16	931,746	-2.07(-1.83%)
Dec 15, 2017	113.24	114.00	112.70	113.23	1,743,731	-0.39(-0.34%)
Dec 14, 2017	113.82	114.17	112.76	113.62	768,176	-0.20(-0.18%)
Dec 13, 2017	114.14	114.48	113.64	113.82	796,691	-0.19(-0.17%)
Dec 12, 2017	114.01	116.29	113.93	114.01	1,073,410	-1.98(-1.71%)
Dec 11, 2017	115.28	116.06	114.80	115.99	677,110	+0.50(+0.43%)
Dec 08, 2017	114.82	115.55	114.52	115.49	1,307,564	+0.42(+0.36%)
Dec 07, 2017	114.95	115.09	114.46	115.07	885,132	+0.07(+0.06%)
Dec 06, 2017	114.68	115.15	114.12	115.00	1,065,428	+0.65(+0.57%)
Dec 05, 2017	115.44	115.60	113.24	114.35	891,566	-1.18(-1.02%)
Dec 04, 2017	115.52	115.52	114.95	115.53	1,356,353	+0.32(+0.28%)
Dec 01, 2017	116.00	116.40	114.62	115.21	673,516	-0.36(-0.31%)
Nov 30, 2017	114.68	115.85	114.16	115.57	1,085,780	+1.01(+0.88%)
Nov 29, 2017	114.11	115.44	113.75	114.56	1,044,878	+0.22(+0.19%)
Nov 28, 2017	113.87	114.31	113.60	114.34	724,603	+0.70(+0.62%)
Nov 27, 2017	112.50	113.87	112.50	113.64	1,511,386	+0.99(+0.88%)
Nov 24, 2017	112.83	113.40	112.61	112.65	181,970	+0.03(+0.03%)
Nov 22, 2017	112.62	112.94	112.20	112.62	1,040,007	-0.02(-0.02%)
Nov 21, 2017	112.64	112.78	112.29	112.64	797,936	+0.41(+0.37%)
Nov 20, 2017	112.98	113.35	112.00	112.23	739,488	-0.69(-0.61%)
Nov 17, 2017	113.64	114.08	112.55	112.92	970,662	-1.07(-0.94%)
Nov 16, 2017	114.49	114.67	113.85	113.99	811,527	-0.48(-0.42%)
Nov 15, 2017	115.83	116.21	114.39	114.47	720,251	-1.11(-0.96%)
Nov 14, 2017	113.82	115.70	113.68	115.58	700,434	+1.34(+1.17%)
Nov 13, 2017	112.72	114.33	112.50	114.24	1,108,862	+1.79(+1.59%)
Nov 10, 2017	112.75	112.94	112.19	112.45	636,042	-0.77(-0.68%)
Nov 09, 2017	112.94	113.53	112.81	113.22	532,831	+0.03(+0.03%)
Nov 08, 2017	112.64	113.38	112.43	113.19	744,111	+0.38(+0.34%)
Nov 07, 2017	111.71	113.05	111.35	112.81	846,931	+1.23(+1.10%)
Nov 06, 2017	111.32	112.22	110.33	111.58	1,036,420	+0.68(+0.61%)
Nov 03, 2017	110.63	112.11	110.51	110.90	1,329,681	+0.10(+0.09%)
Nov 02, 2017	110.42	111.02	109.94	110.80	1,685,129	+0.52(+0.47%)
Nov 01, 2017	110.94	111.61	109.58	110.28	1,301,739	-0.18(-0.16%)
Oct 31, 2017	110.12	110.92	109.68	110.46	1,014,668	+0.12(+0.11%)
Oct 30, 2017	110.80	110.87	109.99	110.34	914,059	-0.49(-0.44%)
Oct 27, 2017	110.19	111.21	109.95	110.83	872,029	+0.71(+0.64%)
Oct 26, 2017	111.22	112.17	110.04	110.12	1,365,620	-0.65(-0.59%)
Oct 25, 2017	112.70	112.97	108.54	110.77	2,895,064	-1.93(-1.71%)
Oct 24, 2017	112.53	112.98	111.67	112.70	1,808,523	-0.35(-0.31%)
Oct 23, 2017	112.66	113.27	111.97	113.05	1,244,580	+0.81(+0.72%)
Oct 20, 2017	111.99	112.34	111.53	112.24	987,584	+0.10(+0.09%)
Oct 19, 2017	110.73	112.14	110.13	112.14	885,839	+1.59(+1.44%)
Oct 18, 2017	109.96	110.59	109.55	110.55	925,187	+0.39(+0.35%)
Oct 17, 2017	109.63	110.38	109.33	110.16	1,095,907	+0.53(+0.48%)
Oct 16, 2017	109.65	110.24	109.24	109.63	923,152	-0.26(-0.24%)
Oct 13, 2017	110.99	111.42	109.77	109.89	929,564	-0.78(-0.70%)
Oct 12, 2017	109.92	110.73	109.30	110.67	700,534	+0.97(+0.88%)
Oct 11, 2017	109.33	110.18	109.20	109.70	727,832	+0.41(+0.38%)
Oct 10, 2017	108.00	109.39	107.74	109.29	844,465	+1.36(+1.26%)
Oct 09, 2017	107.89	108.09	107.65	107.93	483,104	+0.25(+0.23%)
Oct 06, 2017	107.45	108.06	106.93	107.68	737,120	-0.07(-0.06%)
Oct 05, 2017	107.69	108.28	107.08	107.75	1,014,617	+0.20(+0.19%)
Oct 04, 2017	106.68	107.60	106.35	107.55	1,410,209	+0.95(+0.89%)
Oct 03, 2017	107.24	107.24	106.21	106.60	854,556	-0.77(-0.72%)
Oct 02, 2017	107.76	107.90	107.14	107.37	839,183	+0.01(+0.01%)
Sep 29, 2017	107.46	108.09	107.07	107.36	884,040	-0.30(-0.28%)
Sep 28, 2017	107.04	107.87	106.21	107.66	865,965	+0.42(+0.39%)
Sep 27, 2017	108.85	109.24	106.82	107.24	776,944	-2.29(-2.09%)
Sep 26, 2017	109.60	109.93	108.90	109.53	953,103	-0.21(-0.19%)
Sep 25, 2017	108.29	109.78	108.20	109.74	703,029	+1.36(+1.25%)
Sep 22, 2017	109.22	109.25	108.17	108.38	634,925	-0.64(-0.59%)
Sep 21, 2017	108.88	109.46	108.64	109.02	589,340	+0.14(+0.13%)
Sep 20, 2017	110.49	110.67	108.37	108.88	1,285,815	-1.30(-1.18%)
Sep 19, 2017	110.45	110.52	109.68	110.18	757,189	-0.35(-0.32%)
Sep 18, 2017	111.40	111.49	109.89	110.53	895,323	-0.92(-0.83%)
Sep 15, 2017	111.06	111.53	110.59	111.45	1,369,971	-0.13(-0.12%)
Sep 14, 2017	110.15	111.61	110.00	111.58	825,875	+1.35(+1.22%)
Sep 13, 2017	111.30	111.30	110.23	110.23	961,982	-1.06(-0.95%)
Sep 12, 2017	113.14	113.43	111.10	111.29	625,452	-2.22(-1.96%)
Sep 11, 2017	112.75	113.71	112.40	113.51	441,544	+0.67(+0.59%)
Sep 08, 2017	111.83	112.96	111.59	112.84	657,402	+0.98(+0.88%)
Sep 07, 2017	111.95	112.29	111.46	111.86	730,518	+0.18(+0.16%)
Sep 06, 2017		113.00	111.62	111.68	1,025,953	-1.09(-0.97%)
Sep 05, 2017	112.22	112.80	111.99	112.77	579,268	+0.65(+0.58%)
Sep 01, 2017	112.50	112.59	111.87	112.12	432,132	-0.20(-0.18%)
Aug 31, 2017	112.06	112.48	111.66	112.32	631,278	+0.35(+0.31%)
Aug 30, 2017	112.00	112.39	111.67	111.97	498,531	-0.14(-0.12%)
Aug 29, 2017	112.29	112.58	112.02	112.11	511,991	-0.03(-0.03%)
Aug 28, 2017	111.69	112.35	111.69	112.14	552,087	+0.64(+0.57%)
Aug 25, 2017	111.91	112.24	111.50	111.50	736,733	-0.24(-0.21%)
Aug 24, 2017	111.83	112.15	111.66	111.74	463,945	-0.15(-0.13%)
Aug 23, 2017	111.33	111.94	110.96	111.89	499,901	+0.52(+0.47%)
Aug 22, 2017	111.02	111.42	110.74	111.37	455,189	+0.48(+0.43%)
Aug 21, 2017	110.78	111.01	110.50	110.89	555,276	+0.26(+0.24%)
Aug 18, 2017	109.82	111.01	109.60	110.63	1,398,946	+0.73(+0.66%)
Aug 17, 2017	109.87	110.35	109.76	109.90	759,085	+0.02(+0.02%)
Aug 16, 2017	109.17	109.90	109.14	109.88	666,073	+0.71(+0.65%)
Aug 15, 2017	108.70	109.53	108.70	109.17	713,805	+0.12(+0.11%)
Aug 14, 2017	108.06	109.05	108.00	109.05	534,291	+1.18(+1.09%)
Aug 11, 2017	109.28	109.28	107.51	107.87	590,537	-1.19(-1.09%)
Aug 10, 2017	108.51	109.14	108.15	109.06	618,206	+0.53(+0.49%)
Aug 09, 2017	109.76	109.76	108.51	108.53	563,157	-0.87(-0.80%)
Aug 08, 2017	108.77	109.43	108.65	109.40	481,276	+0.47(+0.43%)
Aug 07, 2017	108.92	108.99	108.53	108.93	514,997	-0.01(-0.01%)
Aug 04, 2017	108.55	108.99	108.17	108.94	797,721	+0.07(+0.06%)
Aug 03, 2017	107.25	108.89	107.25	108.87	777,206	+1.27(+1.18%)
Aug 02, 2017	106.52	107.60	106.15	107.60	762,238	+0.61(+0.57%)
Aug 01, 2017	107.30	107.43	106.54	106.99	1,245,724	-0.07(-0.07%)
Jul 31, 2017	106.78	107.27	106.35	107.06	859,985	+0.34(+0.32%)
Jul 28, 2017	107.37	107.47	106.50	106.72	639,133	-0.63(-0.59%)
Jul 27, 2017	107.35	107.45	106.48	107.35	1,198,057	-0.03(-0.03%)
Jul 26, 2017	107.00	108.00	105.80	107.38	959,441	+1.08(+1.02%)
Jul 25, 2017	106.45	106.58	105.77	106.30	941,226	-0.07(-0.07%)
Jul 24, 2017	107.97	107.97	106.37	106.37	954,154	-1.57(-1.45%)
Jul 21, 2017	106.73	107.95	106.56	107.94	680,568	+1.17(+1.10%)
Jul 20, 2017	106.31	106.93	106.06	106.77	1,309,114	+0.83(+0.78%)
Jul 19, 2017	105.85	106.11	105.28	105.94	801,014	+0.19(+0.18%)
Jul 18, 2017	106.20	106.28	105.62	105.75	1,566,723	-0.33(-0.31%)
Jul 17, 2017	105.38	106.18	105.00	106.08	865,161	+0.69(+0.65%)
Jul 14, 2017	105.52	105.87	105.17	105.39	510,882	+0.50(+0.48%)
Jul 13, 2017	105.37	105.80	104.80	104.89	697,325	-0.70(-0.66%)
Jul 12, 2017	105.54	105.85	105.26	105.59	683,985	+0.91(+0.87%)
Jul 11, 2017	105.00	105.21	104.19	104.68	1,065,709	-0.25(-0.24%)
Jul 10, 2017	105.53	105.76	104.90	104.93	865,696	-0.33(-0.31%)
Jul 07, 2017	105.36	105.78	105.15	105.26	726,059	+0.09(+0.09%)
Jul 06, 2017	105.19	105.41	104.85	105.17	945,801	-0.27(-0.26%)
Jul 05, 2017	105.65	105.80	104.87	105.44	1,153,936	-0.10(-0.09%)
Jul 03, 2017	106.05	106.35	105.44	105.54	621,628	-0.25(-0.24%)
Jun 30, 2017	106.22	106.71	105.73	105.79	1,047,556	-0.13(-0.12%)
Jun 29, 2017	105.75	106.29	105.13	105.92	1,301,762	-0.32(-0.30%)
Jun 28, 2017	108.14	108.30	106.18	106.24	1,209,785	-1.43(-1.33%)
Jun 27, 2017	109.02	109.36	107.50	107.67	743,066	-1.73(-1.58%)
Jun 26, 2017	109.00	110.24	108.54	109.40	651,896	+0.51(+0.47%)
Jun 23, 2017	109.48	109.95	108.72	108.89	1,019,651	-0.69(-0.63%)
Jun 22, 2017	110.04	110.28	109.56	109.58	733,180	-0.55(-0.50%)
Jun 21, 2017	111.01	111.13	109.39	110.13	759,945	-0.89(-0.80%)
Jun 20, 2017	110.87	111.35	110.79	111.02	763,475	+0.12(+0.11%)
Jun 19, 2017	111.16	111.16	110.36	110.90	756,604	-0.29(-0.26%)
Jun 16, 2017	110.91	111.24	110.65	111.19	1,364,240	+0.63(+0.57%)
Jun 15, 2017	109.67	110.68	109.20	110.56	880,845	+0.07(+0.06%)
Jun 14, 2017	110.10	110.64	109.96	110.49	761,435	+1.08(+0.99%)
Jun 13, 2017	108.85	109.45	108.54	109.41	446,968	+0.44(+0.40%)
Jun 12, 2017	108.98	109.51	108.01	108.97	740,200	-0.01(-0.01%)
Jun 09, 2017	108.66	109.10	108.27	108.98	807,481	+0.00(+0.00%)
Jun 08, 2017		110.67	108.40	108.98	1,335,220	-1.65(-1.49%)
Jun 07, 2017	110.45	110.88	110.08	110.63	608,309	+0.47(+0.43%)
Jun 06, 2017	110.53	110.66	109.97	110.16	539,838	-0.05(-0.05%)
Jun 05, 2017	110.61	110.89	110.08	110.21	640,754	-0.72(-0.65%)
Jun 02, 2017	111.18	111.18	110.29	110.93	574,503	+0.52(+0.47%)

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.