Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	87.56	89.32	86.98	89.16	1,633,699	+1.11(+1.26%)
Apr 28, 2016	86.47	88.13	86.36	88.05	751,254	+0.60(+0.69%)
Apr 27, 2016	86.46	88.03	85.83	87.45	944,066	+1.38(+1.60%)
Apr 26, 2016	86.19	87.04	85.47	86.07	866,834	-0.20(-0.23%)
Apr 25, 2016	85.69	86.28	85.37	86.27	839,700	+0.50(+0.58%)
Apr 22, 2016	85.55	86.24	85.21	85.77	778,833	+0.70(+0.82%)
Apr 21, 2016	86.80	86.96	84.77	85.07	1,154,370	-1.99(-2.29%)
Apr 20, 2016	89.50	89.80	86.93	87.06	699,394	-2.49(-2.78%)
Apr 19, 2016	89.26	89.58	88.99	89.55	641,550	+0.31(+0.35%)
Apr 18, 2016	89.11	89.32	88.49	89.24	753,548	+0.12(+0.13%)
Apr 15, 2016	88.58	89.29	88.14	89.12	813,345	+0.84(+0.95%)
Apr 14, 2016	88.57	88.90	88.10	88.28	814,575	-0.41(-0.46%)
Apr 13, 2016	89.40	89.46	88.00	88.69	829,351	-0.40(-0.45%)
Apr 12, 2016	88.94	89.23	88.60	89.09	725,590	+0.50(+0.56%)
Apr 11, 2016	89.08	89.69	88.57	88.59	848,033	-0.41(-0.46%)
Apr 08, 2016	89.00	89.78	88.55	89.00	663,562	+0.23(+0.26%)
Apr 07, 2016	88.66	89.32	88.54	88.77	999,044	-0.22(-0.25%)
Apr 06, 2016	88.93	89.24	88.43	88.99	790,387	-0.06(-0.07%)
Apr 05, 2016	90.50	90.72	88.92	89.05	1,298,596	-1.67(-1.84%)
Apr 04, 2016	91.05	91.23	89.84	90.72	939,026	-0.33(-0.36%)
Apr 01, 2016	90.62	91.20	89.94	91.05	1,111,045	+0.39(+0.43%)
Mar 31, 2016	90.72	90.93	90.19	90.66	1,087,045	-0.06(-0.07%)
Mar 30, 2016	90.93	91.00	90.25	90.72	679,731	-0.15(-0.17%)
Mar 29, 2016	89.26	90.91	88.94	90.87	891,304	+1.59(+1.78%)
Mar 28, 2016	89.50	90.03	88.91	89.28	594,727	-0.18(-0.20%)
Mar 24, 2016	88.99	89.46	89.46	89.46	739,100	+0.07(+0.08%)
Mar 23, 2016	88.44	89.71	87.92	89.39	956,134	+1.02(+1.15%)
Mar 22, 2016	88.80	89.31	88.26	88.37	846,855	-0.54(-0.61%)
Mar 21, 2016	88.49	89.31	87.72	88.91	688,271	+0.00(+0.00%)
Mar 18, 2016	89.67	89.79	88.61	88.91	2,058,862	-0.55(-0.61%)
Mar 17, 2016	89.10	89.71	88.31	89.46	1,432,060	-0.02(-0.02%)
Mar 16, 2016	87.96	89.72	87.32	89.48	1,148,674	+1.11(+1.26%)
Mar 15, 2016	87.75	88.72	87.69	88.37	692,460	+0.31(+0.35%)
Mar 14, 2016	88.15	88.53	87.63	88.06	603,632	-0.19(-0.22%)
Mar 11, 2016	88.48	88.83	87.85	88.25	951,797	+0.25(+0.28%)
Mar 10, 2016	87.70	88.32	87.19	88.00	810,859	+0.07(+0.08%)
Mar 09, 2016	88.33	88.58	87.59	87.93	1,117,113	+0.67(+0.77%)
Mar 08, 2016	86.22	87.60	85.73	87.26	1,489,740	+1.09(+1.26%)
Mar 07, 2016	84.53	86.18	84.39	86.17	1,258,374	+1.31(+1.54%)
Mar 04, 2016	83.58	85.08	83.27	84.86	918,506	+0.85(+1.01%)
Mar 03, 2016	84.25	84.25	82.60	84.01	1,183,760	-0.05(-0.06%)
Mar 02, 2016	83.46	84.15	81.75	84.06	1,067,063	+0.23(+0.27%)
Mar 01, 2016	84.61	84.80	83.15	83.83	1,358,802	-0.29(-0.34%)
Feb 29, 2016	84.20	85.01	84.19	84.12	1,250,082	-0.17(-0.20%)
Feb 26, 2016	86.46	86.73	84.26	84.29	1,152,868	-2.68(-3.08%)
Feb 25, 2016	86.33	87.04	86.00	86.97	568,924	+0.91(+1.06%)
Feb 24, 2016	85.69	86.39	85.20	86.06	685,867	+0.30(+0.35%)
Feb 23, 2016	84.97	86.05	84.72	85.76	663,957	+0.37(+0.43%)
Feb 22, 2016	85.02	85.75	84.69	85.39	800,577	+0.67(+0.79%)
Feb 19, 2016	84.95	85.21	84.11	84.72	873,455	-0.42(-0.49%)
Feb 18, 2016	84.37	85.69	84.04	85.14	997,885	+0.92(+1.09%)
Feb 17, 2016	84.55	84.83	83.57	84.22	1,315,108	-0.32(-0.38%)
Feb 16, 2016	83.64	84.63	83.22	84.54	1,353,725	+0.82(+0.98%)
Feb 12, 2016	83.74	83.72	83.72	83.72	1,005,100	-0.36(-0.43%)
Feb 11, 2016	85.93	86.45	84.03	84.08	1,503,059	-1.71(-1.99%)
Feb 10, 2016	85.63	86.78	83.80	85.79	2,244,419	-1.06(-1.22%)
Feb 09, 2016	86.03	87.12	85.79	86.85	1,460,677	+0.63(+0.73%)
Feb 08, 2016	86.84	87.81	85.24	86.22	1,757,972	-0.23(-0.27%)
Feb 05, 2016	86.18	86.86	85.03	86.45	1,776,507	-0.16(-0.18%)
Feb 04, 2016	86.94	87.56	86.44	86.61	1,388,253	-0.48(-0.55%)
Feb 03, 2016	86.67	87.84	86.10	87.09	1,776,546	+0.87(+1.01%)
Feb 02, 2016	85.15	86.31	84.98	86.22	1,255,436	+0.91(+1.07%)
Feb 01, 2016	84.51	85.84	84.44	85.31	1,089,609	+0.30(+0.35%)
Jan 29, 2016	84.00	85.18	82.81	85.01	1,528,187	+1.76(+2.11%)
Jan 28, 2016	82.00	83.90	81.59	83.25	770,980	+1.25(+1.52%)
Jan 27, 2016	81.26	82.54	81.04	82.00	988,223	+0.30(+0.37%)
Jan 26, 2016	81.11	82.27	80.85	81.70	953,802	+0.94(+1.16%)
Jan 25, 2016	81.37	81.43	80.53	80.76	862,269	-0.57(-0.70%)
Jan 22, 2016	79.94	81.42	79.38	81.33	1,372,673	+2.08(+2.62%)
Jan 21, 2016	80.18	80.76	78.72	79.25	1,446,482	-0.94(-1.17%)
Jan 20, 2016	81.71	82.39	79.53	80.19	2,033,320	-2.04(-2.48%)
Jan 19, 2016	81.26	82.43	80.87	82.23	1,704,249	+1.69(+2.10%)
Jan 15, 2016	80.29	80.54	80.54	80.54	1,471,700	-0.78(-0.96%)
Jan 14, 2016	80.19	81.82	79.87	81.32	1,152,586	+1.07(+1.33%)
Jan 13, 2016	80.42	81.18	80.01	80.25	1,830,845	+0.65(+0.82%)
Jan 12, 2016	79.77	79.77	78.46	79.60	1,526,175	+0.45(+0.57%)
Jan 11, 2016	78.59	79.37	78.58	79.15	1,846,519	+0.77(+0.98%)
Jan 08, 2016	78.72	79.16	78.25	78.38	1,581,323	-0.34(-0.43%)
Jan 07, 2016	78.78	79.49	78.49	78.72	1,421,447	-0.87(-1.09%)
Jan 06, 2016	79.37	80.07	79.13	79.59	2,098,595	-0.36(-0.45%)
Jan 05, 2016	78.96	80.10	78.01	79.95	1,259,081	+0.81(+1.02%)
Jan 04, 2016	79.50	79.66	78.42	79.14	1,408,290	-1.05(-1.31%)
Dec 31, 2015	81.43	80.19	80.19	80.19	979,900	-1.35(-1.66%)
Dec 30, 2015	81.59	81.92	81.23	81.54	1,153,460	+0.10(+0.12%)
Dec 29, 2015	80.97	81.88	80.79	81.44	878,147	+0.78(+0.97%)
Dec 28, 2015	79.80	80.69	79.59	80.66	759,937	+0.78(+0.98%)
Dec 24, 2015	79.82	79.88	79.88	79.88	327,900	-0.13(-0.16%)
Dec 23, 2015	79.35	80.13	79.35	80.01	668,979	+0.93(+1.18%)
Dec 22, 2015	78.87	79.30	77.97	79.08	891,385	+0.42(+0.53%)
Dec 21, 2015	79.16	79.61	77.98	78.66	1,086,140	-0.22(-0.28%)
Dec 18, 2015	79.87	79.97	78.50	78.88	1,607,592	-1.07(-1.34%)
Dec 17, 2015	80.30	80.66	79.69	79.95	1,156,071	-0.94(-1.16%)
Dec 16, 2015	79.49	81.05	79.22	80.89	1,056,960	+1.77(+2.24%)
Dec 15, 2015	78.66	79.85	78.66	79.12	774,401	+0.65(+0.83%)
Dec 14, 2015	78.34	78.69	77.35	78.47	1,373,104	+0.14(+0.18%)
Dec 11, 2015	78.61	79.25	78.24	78.33	1,161,264	-0.59(-0.75%)
Dec 10, 2015	80.14	80.27	78.61	78.92	1,266,715	-1.29(-1.61%)
Dec 09, 2015	80.34	81.35	79.78	80.21	1,689,307	-0.41(-0.51%)
Dec 08, 2015	81.00	81.22	80.00	80.62	857,661	-0.56(-0.69%)
Dec 07, 2015	80.32	81.20	80.02	81.18	1,071,380	+0.65(+0.81%)
Dec 04, 2015	78.76	80.80	78.53	80.53	1,352,183	+2.26(+2.89%)
Dec 03, 2015	78.70	78.96	77.95	78.27	1,682,918	-0.41(-0.52%)
Dec 02, 2015	80.40	80.51	78.61	78.68	1,350,814	-1.99(-2.47%)
Dec 01, 2015	80.94	81.05	80.00	80.67	1,166,296	+0.18(+0.22%)
Nov 30, 2015	80.19	81.12	80.14	80.49	1,307,649	+0.32(+0.40%)
Nov 27, 2015	79.88	80.62	79.58	80.17	297,639	+0.29(+0.36%)
Nov 25, 2015	80.21	79.88	79.88	79.88	590,100	-0.33(-0.41%)
Nov 24, 2015	80.15	80.40	79.36	80.21	922,006	-0.32(-0.40%)
Nov 23, 2015	81.34	81.67	80.36	80.53	650,042	-0.85(-1.04%)
Nov 20, 2015	81.29	81.89	81.02	81.38	1,453,067	+0.45(+0.56%)
Nov 19, 2015	80.34	81.38	80.07	80.93	1,092,576	+1.05(+1.31%)
Nov 18, 2015	79.29	80.03	78.26	79.88	1,571,453	+0.33(+0.41%)
Nov 17, 2015	80.80	81.44	79.32	79.55	843,458	-1.51(-1.86%)
Nov 16, 2015	79.39	81.10	79.36	81.06	1,119,770	+1.53(+1.92%)
Nov 13, 2015	80.21	80.80	79.33	79.53	919,662	-0.50(-0.62%)
Nov 12, 2015	80.76	81.54	79.80	80.03	965,304	-0.97(-1.20%)
Nov 11, 2015	80.34	81.03	80.34	81.00	1,100,976	+0.80(+1.00%)
Nov 10, 2015	79.46	80.41	79.22	80.20	1,183,530	+0.90(+1.13%)
Nov 09, 2015	79.00	79.77	78.71	79.30	1,444,009	-0.09(-0.11%)
Nov 06, 2015	81.73	81.81	79.19	79.39	2,058,965	-3.61(-4.35%)
Nov 05, 2015	82.53	83.46	82.38	83.00	1,225,793	+0.29(+0.35%)
Nov 04, 2015	82.46	83.18	82.25	82.71	676,942	+0.25(+0.30%)
Nov 03, 2015	81.78	82.52	81.47	82.46	851,842	+0.30(+0.37%)
Nov 02, 2015	81.60	82.27	81.12	82.16	834,255	+0.57(+0.70%)
Oct 30, 2015	81.38	82.07	80.98	81.59	761,301	+0.44(+0.54%)
Oct 29, 2015	81.66	82.14	80.12	81.15	908,377	-1.02(-1.24%)
Oct 28, 2015	83.47	83.82	81.32	82.17	974,413	-1.32(-1.58%)
Oct 27, 2015	83.23	83.64	82.71	83.49	797,459	-0.01(-0.01%)
Oct 26, 2015	83.57	83.67	82.33	83.50	965,034	+0.17(+0.20%)
Oct 23, 2015	84.22	85.36	82.98	83.33	966,519	-1.54(-1.81%)
Oct 22, 2015	83.93	85.04	83.77	84.87	860,297	+1.09(+1.30%)
Oct 21, 2015	84.25	84.64	83.60	83.78	707,952	-0.04(-0.05%)
Oct 20, 2015	83.14	84.20	83.06	83.82	587,736	+0.18(+0.22%)
Oct 19, 2015	83.44	83.67	82.84	83.64	807,747	+0.29(+0.35%)
Oct 16, 2015	83.66	83.98	83.00	83.35	809,705	+0.09(+0.11%)
Oct 15, 2015	82.10	83.51	81.66	83.26	1,151,096	+1.50(+1.83%)
Oct 14, 2015	81.50	82.27	81.15	81.76	726,362	+0.41(+0.50%)
Oct 13, 2015	81.37	82.21	81.03	81.35	1,017,878	-0.25(-0.31%)
Oct 12, 2015	81.35	82.13	81.17	81.60	708,901	+0.46(+0.57%)
Oct 09, 2015	81.27	81.39	80.80	81.14	830,881	-0.23(-0.28%)
Oct 08, 2015	80.20	81.50	80.00	81.37	655,246	+1.01(+1.26%)
Oct 07, 2015	80.89	80.98	80.08	80.36	850,161	-0.36(-0.45%)
Oct 06, 2015	80.93	81.18	80.17	80.72	1,142,416	-0.40(-0.49%)
Oct 05, 2015	81.00	81.08	80.09	81.12	824,130	+0.52(+0.65%)
Oct 02, 2015	80.22	80.60	79.02	80.60	1,014,853	+1.23(+1.55%)
Oct 01, 2015	80.49	80.63	78.39	79.37	1,227,613	-1.00(-1.24%)
Sep 30, 2015	78.79	80.47	78.52	80.37	1,574,561	+2.14(+2.74%)
Sep 29, 2015	78.92	79.17	77.74	78.23	1,926,483	-0.54(-0.69%)
Sep 28, 2015	79.27	79.75	78.68	78.77	1,365,006	-0.50(-0.63%)
Sep 25, 2015	78.98	80.39	78.39	79.27	1,614,897	+0.51(+0.65%)
Sep 24, 2015	77.99	78.86	77.81	78.76	1,054,193	+0.43(+0.55%)
Sep 23, 2015	77.37	78.45	76.92	78.33	1,114,608	+1.06(+1.37%)
Sep 22, 2015	77.59	78.09	77.07	77.27	1,048,131	-0.71(-0.91%)
Sep 21, 2015	77.95	78.36	77.66	77.98	771,375	+0.18(+0.23%)
Sep 18, 2015	77.54	78.67	77.41	77.80	1,446,687	-0.35(-0.45%)
Sep 17, 2015	77.00	79.28	76.73	78.15	1,502,811	+0.52(+0.67%)
Sep 16, 2015	76.26	77.75	76.23	77.63	1,320,251	+1.13(+1.48%)
Sep 15, 2015	76.06	76.59	75.28	76.50	894,747	+0.62(+0.82%)
Sep 14, 2015	76.06	76.53	75.68	75.88	661,987	-0.06(-0.08%)
Sep 11, 2015	74.84	75.95	74.56	75.94	747,563	+0.87(+1.16%)
Sep 10, 2015	74.74	75.85	74.74	75.07	838,187	-0.08(-0.11%)
Sep 09, 2015	76.38	76.82	75.04	75.15	1,006,781	-1.13(-1.48%)
Sep 08, 2015	75.89	76.53	75.56	76.28	860,591	+1.27(+1.69%)
Sep 04, 2015	75.50	75.01	75.01	75.01	841,200	-1.37(-1.79%)
Sep 03, 2015	76.51	76.92	76.06	76.38	685,130	+0.37(+0.49%)
Sep 02, 2015	76.88	76.92	75.37	76.01	900,250	-0.11(-0.14%)
Sep 01, 2015	77.21	77.55	75.69	76.12	1,248,962	-1.94(-2.49%)
Aug 31, 2015	78.65	78.71	77.25	78.06	1,672,834	-0.77(-0.98%)
Aug 28, 2015	78.94	79.13	77.74	78.83	1,031,184	-0.14(-0.18%)
Aug 27, 2015	78.31	78.99	77.67	78.97	1,212,763	+1.10(+1.41%)
Aug 26, 2015	77.34	78.00	76.09	77.87	1,625,771	+1.31(+1.71%)
Aug 25, 2015	79.81	80.59	76.54	76.56	1,692,564	-2.66(-3.36%)
Aug 24, 2015	82.07	82.07	78.83	79.22	2,037,689	-3.93(-4.73%)
Aug 21, 2015	83.63	84.21	83.15	83.15	1,920,705	-1.12(-1.33%)
Aug 20, 2015	83.87	85.12	83.35	84.27	1,450,982	-0.11(-0.13%)
Aug 19, 2015	83.41	84.53	83.17	84.38	1,409,713	+0.78(+0.93%)
Aug 18, 2015	83.90	84.11	83.28	83.60	802,460	-0.52(-0.62%)
Aug 17, 2015	83.73	84.33	83.21	84.12	855,481	+0.47(+0.56%)
Aug 14, 2015	82.87	83.79	82.38	83.65	887,517	+0.51(+0.61%)
Aug 13, 2015	82.70	83.48	82.05	83.14	1,067,118	+0.12(+0.14%)
Aug 12, 2015	81.01	83.31	80.71	83.02	1,822,115	+1.86(+2.29%)
Aug 11, 2015	80.79	81.75	80.33	81.16	1,078,117	+0.52(+0.64%)
Aug 10, 2015	81.27	81.49	80.38	80.64	759,154	-0.58(-0.71%)
Aug 07, 2015	79.86	81.60	79.43	81.22	1,454,259	+1.33(+1.66%)
Aug 06, 2015	79.32	79.95	78.44	79.89	997,289	+0.68(+0.86%)
Aug 05, 2015	79.40	79.68	78.92	79.21	586,516	+0.12(+0.15%)
Aug 04, 2015	80.07	80.33	78.97	79.09	1,021,540	-1.27(-1.58%)
Aug 03, 2015	80.50	81.14	79.97	80.36	813,169	-0.10(-0.12%)
Jul 31, 2015	79.91	81.27	79.91	80.46	881,846	+0.91(+1.14%)
Jul 30, 2015	79.03	79.95	78.90	79.55	1,045,338	+0.24(+0.30%)
Jul 29, 2015	78.46	79.38	77.90	79.31	1,107,966	+0.69(+0.88%)
Jul 28, 2015	78.57	78.78	78.19	78.62	1,365,355	-0.06(-0.08%)
Jul 27, 2015	77.34	79.30	77.32	78.68	1,433,050	+1.32(+1.71%)
Jul 24, 2015	76.54	78.04	76.54	77.36	1,805,850	+1.19(+1.56%)
Jul 23, 2015	76.86	77.06	75.59	76.17	943,541	-0.97(-1.26%)
Jul 22, 2015	76.76	77.52	76.61	77.14	774,748	+0.48(+0.63%)
Jul 21, 2015	77.41	77.56	76.34	76.66	809,634	-0.75(-0.97%)
Jul 20, 2015	77.44	77.44	76.58	77.41	1,015,047	-0.10(-0.13%)
Jul 17, 2015	78.23	78.49	77.50	77.51	1,212,612	-1.03(-1.31%)
Jul 16, 2015	77.68	78.67	77.48	78.54	770,565	+1.04(+1.34%)
Jul 15, 2015	77.12	77.57	76.63	77.50	779,899	+0.40(+0.52%)
Jul 14, 2015	77.25	77.83	76.94	77.10	632,363	-0.16(-0.21%)
Jul 13, 2015	77.81	77.90	76.75	77.26	983,998	-0.25(-0.32%)
Jul 10, 2015	77.71	78.40	76.50	77.51	971,596	+0.65(+0.85%)
Jul 09, 2015	78.17	78.46	76.72	76.86	1,190,706	-1.10(-1.41%)
Jul 08, 2015	78.26	78.88	77.85	77.96	1,402,288	-0.60(-0.76%)
Jul 07, 2015	76.92	78.90	76.60	78.56	2,166,659	+2.09(+2.73%)
Jul 06, 2015	76.08	76.64	75.82	76.47	1,334,307	+0.25(+0.33%)
Jul 02, 2015	75.62	76.22	76.22	76.22	1,327,700	+0.98(+1.30%)
Jul 01, 2015	74.75	75.26	74.53	75.24	1,050,894	+0.60(+0.80%)
Jun 30, 2015	74.93	74.99	74.43	74.64	1,447,912	+0.00(+0.00%)
Jun 29, 2015	75.00	75.85	74.60	74.64	1,684,205	-0.32(-0.43%)
Jun 26, 2015	73.70	74.97	73.39	74.96	2,025,383	+1.07(+1.45%)
Jun 25, 2015	74.00	74.00	73.68	73.89	985,102	+0.04(+0.05%)
Jun 24, 2015	74.38	74.68	73.75	73.85	941,208	-0.51(-0.69%)
Jun 23, 2015	75.15	75.25	74.03	74.36	895,800	-1.03(-1.37%)
Jun 22, 2015	75.84	75.99	75.11	75.39	605,707	-0.30(-0.40%)
Jun 19, 2015	76.07	76.41	75.63	75.69	1,775,744	-0.36(-0.47%)
Jun 18, 2015	75.02	76.28	75.02	76.05	1,140,507	+1.07(+1.43%)
Jun 17, 2015	74.08	75.13	74.01	74.98	1,228,313	+0.88(+1.19%)
Jun 16, 2015	73.63	74.15	73.23	74.10	949,940	+0.32(+0.43%)
Jun 15, 2015	74.06	74.30	73.54	73.78	915,070	-0.30(-0.40%)
Jun 12, 2015	74.41	74.80	74.06	74.08	778,089	-0.73(-0.98%)
Jun 11, 2015	74.86	75.30	74.45	74.81	1,304,091	-0.22(-0.29%)
Jun 10, 2015	74.96	75.30	74.50	75.03	1,461,646	+0.51(+0.68%)
Jun 09, 2015	74.45	74.85	74.34	74.52	1,479,663	-0.01(-0.01%)
Jun 08, 2015	74.94	75.14	74.51	74.53	1,127,297	-0.41(-0.55%)
Jun 05, 2015	75.94	76.04	74.82	74.94	1,838,914	-1.74(-2.27%)
Jun 04, 2015	76.36	77.11	76.25	76.68	1,530,492	+0.01(+0.01%)
Jun 03, 2015	77.70	77.98	76.12	76.67	1,128,384	-1.17(-1.50%)
Jun 02, 2015	78.87	78.90	77.33	77.84	1,105,604	-1.42(-1.79%)
Jun 01, 2015	79.33	79.72	79.06	79.26	666,201	+0.03(+0.04%)
May 29, 2015	79.52	79.74	79.00	79.23	868,053	-0.30(-0.38%)
May 28, 2015	79.32	79.77	78.98	79.53	776,181	+0.33(+0.42%)
May 27, 2015	79.41	79.51	78.94	79.20	1,175,288	+0.04(+0.05%)
May 26, 2015	79.59	79.59	78.79	79.16	680,195	-0.45(-0.57%)
May 22, 2015	79.51	79.61	79.61	79.61	636,200	-0.05(-0.06%)
May 21, 2015	79.65	79.89	79.08	79.66	565,774	-0.06(-0.08%)
May 20, 2015	79.59	80.29	79.36	79.72	752,160	+0.19(+0.24%)
May 19, 2015	79.35	79.94	79.10	79.53	702,725	-0.20(-0.25%)
May 18, 2015	78.79	79.76	78.79	79.73	891,266	+0.59(+0.75%)
May 15, 2015	78.34	79.24	78.22	79.14	1,834,834	+1.05(+1.34%)
May 14, 2015	77.68	78.37	77.49	78.09	1,014,509	+0.90(+1.17%)
May 13, 2015	78.48	78.92	76.78	77.19	1,402,675	-1.07(-1.37%)
May 12, 2015	78.25	78.72	77.71	78.26	994,092	-0.52(-0.66%)
May 11, 2015	79.02	80.10	78.70	78.78	863,308	-0.43(-0.54%)
May 08, 2015	79.30	79.86	78.85	79.21	1,220,173	+0.82(+1.05%)
May 07, 2015	78.25	79.04	78.22	78.39	956,565	+0.44(+0.56%)
May 06, 2015	78.68	79.01	77.19	77.95	1,475,386	-0.74(-0.94%)
May 05, 2015	80.66	80.66	78.58	78.69	978,821	-1.92(-2.38%)
May 04, 2015	80.27	81.29	80.10	80.61	649,560	+0.53(+0.66%)

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.

DTE Energy (NY: DTE )

Historical Prices

Sections

Services

Log In Using Your Account

DTE Energy (NY: DTE )

Historical Prices

Sections

Services