UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.33	41.78	41.10	41.74	33,547,214	+0.46(+1.11%)
Jan 30, 2018	41.17	41.45	41.16	41.28	16,005,017	+0.07(+0.18%)
Jan 29, 2018	41.54	41.61	41.15	41.21	22,086,110	-0.53(-1.27%)
Jan 26, 2018	41.83	41.95	41.32	41.74	29,288,402	+0.02(+0.06%)
Jan 25, 2018	41.09	41.74	41.07	41.71	32,142,916	+0.64(+1.55%)
Jan 24, 2018	41.26	41.30	41.01	41.07	24,040,498	-0.25(-0.61%)
Jan 23, 2018	41.09	41.62	40.97	41.33	32,618,540	+0.39(+0.96%)
Jan 22, 2018	41.07	41.34	40.87	40.94	25,076,352	+0.06(+0.14%)
Jan 19, 2018	41.16	41.25	40.83	40.88	22,784,896	-0.12(-0.30%)
Jan 18, 2018	41.26	41.26	40.79	41.00	26,083,944	-0.26(-0.63%)
Jan 17, 2018	41.07	41.38	41.03	41.26	28,654,392	+0.25(+0.62%)
Jan 16, 2018	41.26	41.38	40.77	41.01	33,376,364	-0.09(-0.22%)
Jan 12, 2018		41.10	41.10	41.10	0	-0.24(-0.57%)
Jan 11, 2018	41.45	41.64	41.20	41.34	20,233,438	-0.16(-0.37%)
Jan 10, 2018	41.70	41.77	41.40	41.49	19,030,612	-0.46(-1.09%)
Jan 09, 2018	42.36	42.37	41.88	41.95	18,878,230	-0.42(-0.98%)
Jan 08, 2018	42.05	42.40	41.96	42.37	17,487,604	+0.39(+0.94%)
Jan 05, 2018	42.14	42.20	41.76	41.97	28,635,808	-0.02(-0.04%)
Jan 04, 2018	42.21	42.49	41.91	41.99	18,308,912	-0.35(-0.83%)
Jan 03, 2018	42.52	42.83	42.19	42.34	25,445,952	-0.34(-0.79%)
Jan 02, 2018	43.07	43.13	42.55	42.68	15,003,826	-0.40(-0.93%)
Dec 29, 2017		43.08	43.08	43.08	0	+0.02(+0.06%)
Dec 28, 2017	42.90	43.07	42.82	43.05	6,005,373	+0.24(+0.55%)
Dec 27, 2017	42.79	42.90	42.70	42.82	12,982,814	+0.18(+0.42%)
Dec 26, 2017	42.94	43.07	42.63	42.64	10,081,239	-0.25(-0.59%)
Dec 22, 2017	42.87	43.05	42.85	42.89	14,029,225	+0.07(+0.15%)
Dec 21, 2017	43.04	43.05	42.65	42.82	24,378,346	-0.52(-1.19%)
Dec 20, 2017	43.65	43.81	43.32	43.34	19,253,594	-0.34(-0.79%)
Dec 19, 2017	44.49	44.55	43.66	43.68	18,205,948	-0.81(-1.82%)
Dec 18, 2017	45.03	45.16	44.43	44.49	23,728,310	-0.50(-1.11%)
Dec 15, 2017	44.98	45.16	44.84	44.99	16,677,464	+0.16(+0.37%)
Dec 14, 2017	44.84	45.03	44.48	44.83	16,223,157	-0.06(-0.13%)
Dec 13, 2017	44.88	45.13	44.76	44.88	21,458,502	+0.12(+0.27%)
Dec 12, 2017	45.37	45.43	44.74	44.76	26,598,824	-0.78(-1.71%)
Dec 11, 2017	45.22	45.56	45.09	45.54	19,052,036	+0.28(+0.61%)
Dec 08, 2017	45.26	45.27	44.88	45.26	12,312,587	+0.15(+0.32%)
Dec 07, 2017	44.96	45.13	44.76	45.12	14,163,922	+0.08(+0.18%)
Dec 06, 2017	44.94	45.12	44.79	45.04	11,657,761	+0.17(+0.38%)
Dec 05, 2017	45.52	45.52	44.65	44.87	24,533,006	-0.58(-1.27%)
Dec 04, 2017	45.73	45.79	45.37	45.44	16,114,778	-0.26(-0.57%)
Dec 01, 2017	46.01	46.10	45.57	45.70	29,716,998	-0.15(-0.34%)
Nov 30, 2017	45.76	45.95	45.67	45.86	19,614,900	+0.15(+0.34%)
Nov 29, 2017	45.52	45.90	45.36	45.70	19,217,330	+0.02(+0.05%)
Nov 28, 2017	45.58	45.77	45.48	45.68	11,337,778	+0.21(+0.46%)
Nov 27, 2017	45.33	45.54	45.22	45.47	8,882,864	+0.19(+0.43%)
Nov 24, 2017	45.22	45.45	45.20	45.27	6,174,291	+0.07(+0.16%)
Nov 22, 2017	45.17	45.28	45.03	45.20	6,886,049	+0.00(+0.00%)
Nov 21, 2017	45.21	45.33	45.08	45.20	9,573,210	+0.12(+0.27%)
Nov 20, 2017	45.24	45.29	45.01	45.08	11,469,032	-0.14(-0.30%)
Nov 17, 2017	45.43	45.55	45.18	45.22	20,551,602	-0.32(-0.69%)
Nov 16, 2017	45.56	45.67	45.39	45.53	14,121,792	-0.15(-0.32%)
Nov 15, 2017	46.25	46.37	45.63	45.68	14,889,708	-0.40(-0.86%)
Nov 14, 2017	45.38	46.11	45.36	46.07	15,272,246	+0.57(+1.25%)
Nov 13, 2017	45.02	45.55	45.02	45.51	12,123,870	+0.53(+1.19%)
Nov 10, 2017	44.94	45.07	44.82	44.97	13,622,770	-0.21(-0.47%)
Nov 09, 2017	45.00	45.26	44.89	45.18	13,284,334	+0.06(+0.13%)
Nov 08, 2017	45.07	45.24	44.81	45.13	11,830,695	+0.03(+0.07%)
Nov 07, 2017	44.63	45.16	44.47	45.09	13,977,890	+0.53(+1.20%)
Nov 06, 2017	44.79	44.81	44.54	44.56	14,807,302	-0.17(-0.38%)
Nov 03, 2017	44.51	44.95	44.41	44.73	14,357,718	+0.16(+0.36%)
Nov 02, 2017	44.41	44.75	44.29	44.57	18,177,534	+0.16(+0.36%)
Nov 01, 2017	44.73	44.73	44.33	44.41	13,428,204	-0.25(-0.56%)
Oct 31, 2017	44.58	44.75	44.46	44.66	11,765,300	+0.05(+0.11%)
Oct 30, 2017		44.70	44.46	44.61	12,413,922	+0.01(+0.02%)
Oct 27, 2017	44.28	44.71	44.19	44.60	12,794,942	+0.28(+0.62%)
Oct 26, 2017	44.53	44.76	44.31	44.32	21,389,966	+0.01(+0.02%)
Oct 25, 2017	44.32	44.41	43.79	44.32	22,626,344	-0.19(-0.44%)
Oct 24, 2017	44.40	44.56	44.29	44.51	13,991,450	+0.04(+0.09%)
Oct 23, 2017	44.44	44.56	44.28	44.47	13,097,227	+0.02(+0.05%)
Oct 20, 2017	44.24	44.54	44.22	44.45	13,862,932	+0.03(+0.07%)
Oct 19, 2017	44.03	44.41	43.98	44.41	12,695,925	+0.46(+1.05%)
Oct 18, 2017	43.85	44.03	43.78	43.95	10,726,855	-0.08(-0.18%)
Oct 17, 2017	43.75	44.12	43.62	44.03	11,848,839	+0.26(+0.59%)
Oct 16, 2017	43.85	43.95	43.42	43.77	13,881,436	-0.10(-0.22%)
Oct 13, 2017	44.30	44.37	43.74	43.87	15,691,323	-0.31(-0.70%)
Oct 12, 2017	44.00	44.29	43.93	44.18	16,870,858	+0.23(+0.52%)
Oct 11, 2017	43.72	44.17	43.71	43.95	19,093,580	+0.19(+0.43%)
Oct 10, 2017	43.45	43.77	43.31	43.77	10,277,793	+0.42(+0.97%)
Oct 09, 2017	43.37	43.45	43.29	43.34	9,060,476	+0.06(+0.13%)
Oct 06, 2017	43.12	43.30	42.96	43.29	12,859,175	-0.03(-0.08%)
Oct 05, 2017	43.34	43.41	43.13	43.32	15,600,659	-0.04(-0.09%)
Oct 04, 2017	42.96	43.38	42.83	43.36	14,985,070	+0.43(+1.00%)
Oct 03, 2017	43.08	43.09	42.66	42.93	11,796,835	-0.12(-0.28%)
Oct 02, 2017	42.96	43.25	42.91	43.05	20,507,076	+0.07(+0.17%)
Sep 29, 2017	43.03	43.15	42.83	42.98	14,968,528	-0.03(-0.08%)
Sep 28, 2017	42.70	43.12	42.59	43.01	17,505,518	+0.15(+0.36%)
Sep 27, 2017			42.65	42.86	15,244,698	-0.58(-1.34%)
Sep 26, 2017	43.51	43.59	43.36	43.44	12,356,748	-0.08(-0.19%)
Sep 25, 2017	43.19	43.57	43.12	43.52	14,470,082	+0.40(+0.92%)
Sep 22, 2017	43.60	43.66	43.13	43.13	13,875,894	-0.36(-0.82%)
Sep 21, 2017	43.53	43.77	43.43	43.48	13,222,273	-0.01(-0.02%)
Sep 20, 2017	43.89	43.98	43.33	43.49	24,373,814	-0.32(-0.74%)
Sep 19, 2017	43.98	44.00	43.75	43.81	19,477,316	-0.09(-0.20%)
Sep 18, 2017	44.32	44.36	43.61	43.90	19,506,328	-0.45(-1.02%)
Sep 15, 2017	44.42	44.49	44.15	44.36	10,510,277	+0.06(+0.14%)
Sep 14, 2017	43.90	44.31	43.77	44.29	12,680,237	+0.37(+0.84%)
Sep 13, 2017	44.10	44.13	43.89	43.92	13,344,003	-0.22(-0.49%)
Sep 12, 2017	44.86	44.86	43.90	44.14	23,495,380	-0.75(-1.67%)
Sep 11, 2017	44.43	44.95	44.42	44.89	12,551,183	+0.38(+0.85%)
Sep 08, 2017	44.24	44.54	44.16	44.51	11,218,302	+0.21(+0.47%)
Sep 07, 2017	44.01	44.35	43.97	44.30	15,362,147	+0.33(+0.75%)
Sep 06, 2017	44.22	44.29	43.89	43.97	14,214,115	-0.20(-0.46%)
Sep 05, 2017	44.14	44.21	43.92	44.17	11,243,771	+0.11(+0.26%)
Sep 01, 2017	44.26	44.33	43.93	44.06	14,015,164	-0.14(-0.31%)
Aug 31, 2017	44.23	44.31	44.17	44.20	13,021,131	+0.01(+0.02%)
Aug 30, 2017	44.29	44.33	44.13	44.19	7,152,758	-0.13(-0.29%)
Aug 29, 2017	44.49	44.56	44.31	44.32	9,863,079	-0.10(-0.22%)
Aug 28, 2017	44.49	44.49	44.21	44.41	9,784,350	+0.08(+0.18%)
Aug 25, 2017	44.29	44.49	44.19	44.33	9,777,930	+0.14(+0.33%)
Aug 24, 2017	44.20	44.29	44.11	44.19	8,727,653	-0.03(-0.07%)
Aug 23, 2017	44.06	44.24	43.92	44.22	8,763,851	+0.14(+0.33%)
Aug 22, 2017	44.00	44.09	43.85	44.08	10,133,951	+0.10(+0.22%)
Aug 21, 2017	43.95	44.05	43.78	43.98	7,034,468	+0.16(+0.37%)
Aug 18, 2017	43.42	44.03	43.42	43.82	18,467,790	+0.26(+0.59%)
Aug 17, 2017	43.78	43.92	43.53	43.56	11,139,355	-0.31(-0.71%)
Aug 16, 2017	43.63	43.90	43.63	43.88	8,869,694	+0.18(+0.40%)
Aug 15, 2017	43.16	43.73	43.14	43.70	11,917,690	+0.24(+0.56%)
Aug 14, 2017	43.22	43.48	43.21	43.46	14,710,538	+0.25(+0.58%)
Aug 11, 2017	43.37	43.46	43.06	43.21	11,611,823	-0.26(-0.59%)
Aug 10, 2017	43.27	43.55	43.17	43.47	11,958,096	+0.14(+0.32%)
Aug 09, 2017	43.63	43.74	43.30	43.33	11,009,739	-0.23(-0.52%)
Aug 08, 2017	43.34	43.55	43.28	43.55	9,413,342	+0.18(+0.41%)
Aug 07, 2017	43.29	43.39	43.18	43.38	6,419,421	+0.14(+0.32%)
Aug 04, 2017	43.21	43.34	43.01	43.24	21,722,188	-0.19(-0.44%)
Aug 03, 2017	43.27	43.43	43.08	43.43	13,015,212	+0.22(+0.50%)
Aug 02, 2017	42.94	43.23	42.69	43.22	9,968,534	+0.18(+0.43%)
Aug 01, 2017	42.86	43.10	42.81	43.03	13,459,695	+0.24(+0.56%)
Jul 31, 2017	42.60	42.89	42.53	42.79	14,752,214	+0.14(+0.34%)
Jul 28, 2017	42.65	42.77	42.45	42.65	11,988,230	-0.06(-0.15%)
Jul 27, 2017	42.49	42.71	42.44	42.71	11,923,483	+0.10(+0.25%)
Jul 26, 2017	42.20	42.61	42.13	42.61	10,734,856	+0.40(+0.95%)
Jul 25, 2017	42.36	42.48	42.19	42.20	13,143,747	-0.24(-0.57%)
Jul 24, 2017	42.87	42.87	42.38	42.45	13,102,330	-0.40(-0.94%)
Jul 21, 2017	42.55	42.85	42.40	42.85	11,523,346	+0.31(+0.72%)
Jul 20, 2017	42.35	42.55	42.26	42.54	10,525,051	+0.31(+0.72%)
Jul 19, 2017	42.13	42.25	42.01	42.24	13,269,731	+0.18(+0.42%)
Jul 18, 2017	42.03	42.10	41.92	42.06	9,813,601	+0.12(+0.29%)
Jul 17, 2017	41.77	41.94	41.68	41.94	9,538,114	+0.19(+0.46%)
Jul 14, 2017	41.83	41.94	41.70	41.75	15,680,310	+0.19(+0.46%)
Jul 13, 2017	41.67	41.78	41.52	41.55	8,607,721	-0.14(-0.35%)
Jul 12, 2017	41.71	41.82	41.62	41.70	15,102,525	+0.35(+0.86%)
Jul 11, 2017	41.43	41.43	41.14	41.34	11,263,015	-0.02(-0.06%)
Jul 10, 2017	41.52	41.61	41.34	41.37	20,289,262	-0.03(-0.08%)
Jul 07, 2017	41.36	41.60	41.32	41.40	16,495,491	+0.03(+0.08%)
Jul 06, 2017	41.21	41.42	41.21	41.37	17,484,276	-0.02(-0.04%)
Jul 05, 2017	41.72	41.72	41.27	41.38	17,414,746	-0.20(-0.48%)
Jul 03, 2017	41.84	41.95	41.53	41.58	15,801,154	-0.19(-0.46%)
Jun 30, 2017	41.89	42.12	41.78	41.78	18,796,332	-0.06(-0.15%)
Jun 29, 2017	41.93	41.99	41.68	41.84	25,615,308	-0.34(-0.80%)
Jun 28, 2017	42.72	42.81	42.14	42.18	11,552,725	-0.41(-0.96%)
Jun 27, 2017	42.88	43.00	42.47	42.59	13,032,727	-0.48(-1.12%)
Jun 26, 2017	42.88	43.31	42.73	43.07	12,878,615	+0.29(+0.68%)
Jun 23, 2017	42.94	43.10	42.69	42.78	10,749,655	-0.14(-0.34%)
Jun 22, 2017	43.06	43.22	42.90	42.93	9,864,181	-0.20(-0.47%)
Jun 21, 2017	43.38	43.45	42.90	43.13	12,532,478	-0.26(-0.59%)
Jun 20, 2017	43.41	43.44	43.31	43.39	9,438,006	+0.02(+0.06%)
Jun 19, 2017	43.55	43.57	43.21	43.36	22,166,068	-0.14(-0.33%)
Jun 16, 2017	43.43	43.59	43.35	43.51	22,008,646	+0.20(+0.46%)
Jun 15, 2017	42.94	43.35	42.94	43.31	19,495,884	+0.25(+0.57%)
Jun 14, 2017	43.10	43.29	42.93	43.06	19,850,464	+0.23(+0.54%)
Jun 13, 2017	42.68	42.86	42.57	42.83	11,177,573	+0.10(+0.24%)
Jun 12, 2017	42.86	43.04	42.49	42.73	16,075,292	-0.08(-0.19%)
Jun 09, 2017	42.71	42.84	42.50	42.81	17,475,860	-0.04(-0.09%)
Jun 08, 2017	43.12	43.15	42.58	42.85	16,666,468	-0.36(-0.83%)
Jun 07, 2017	43.06	43.30	42.99	43.20	9,881,698	+0.14(+0.33%)
Jun 06, 2017	43.25	43.25	43.00	43.06	9,405,126	-0.10(-0.22%)
Jun 05, 2017	43.29	43.33	43.09	43.16	9,215,528	-0.14(-0.31%)
Jun 02, 2017	43.57	43.57	43.16	43.29	12,483,667	+0.05(+0.11%)
Jun 01, 2017	42.83	43.25	42.78	43.24	13,940,570	+0.30(+0.71%)
May 31, 2017	42.77	43.09	42.73	42.94	15,823,961	+0.22(+0.50%)
May 30, 2017	42.62	42.83	42.51	42.73	7,889,343	+0.14(+0.32%)
May 26, 2017	42.61	42.69	42.51	42.59	9,591,206	+0.00(+0.00%)
May 25, 2017	42.33	42.66	42.23	42.59	21,035,534	+0.34(+0.81%)
May 24, 2017	42.05	42.32	42.01	42.25	9,531,900	+0.24(+0.57%)
May 23, 2017	41.97	42.26	41.90	42.01	19,171,012	+0.11(+0.27%)
May 22, 2017	41.47	41.96	41.45	41.90	9,753,231	+0.36(+0.86%)
May 19, 2017	41.37	41.54	41.14	41.54	12,414,394	+0.16(+0.39%)
May 18, 2017	41.32	41.59	41.02	41.38	21,159,286	+0.14(+0.35%)
May 17, 2017	41.23	41.43	41.05	41.23	18,848,338	+0.10(+0.25%)
May 16, 2017	41.37	41.49	41.08	41.13	9,595,503	-0.30(-0.73%)
May 15, 2017	41.27	41.51	41.22	41.43	7,963,110	+0.18(+0.43%)
May 12, 2017	41.15	41.35	41.10	41.26	9,432,513	+0.20(+0.49%)
May 11, 2017	40.90	41.06	40.73	41.06	9,653,285	+0.06(+0.14%)
May 10, 2017	40.97	41.09	40.78	41.00	10,581,940	+0.06(+0.16%)
May 09, 2017	41.21	41.24	40.87	40.94	9,728,218	-0.30(-0.73%)
May 08, 2017	41.29	41.34	41.03	41.24	11,020,650	-0.02(-0.04%)
May 05, 2017	41.15	41.41	41.11	41.26	13,522,723	+0.22(+0.54%)
May 04, 2017	40.77	41.08	40.76	41.03	17,602,352	+0.14(+0.35%)
May 03, 2017	41.09	41.14	40.87	40.89	13,174,053	-0.14(-0.35%)
May 02, 2017	41.03	41.19	40.87	41.03	11,834,253	+0.05(+0.12%)
May 01, 2017	41.33	41.33	40.88	40.99	13,406,399	-0.25(-0.60%)
Apr 28, 2017	41.38	41.43	41.11	41.23	11,793,031	-0.20(-0.48%)
Apr 27, 2017	41.27	41.63	41.24	41.43	11,869,254	+0.14(+0.35%)
Apr 26, 2017	41.41	41.60	41.25	41.29	12,033,328	-0.13(-0.31%)
Apr 25, 2017	41.35	41.48	41.19	41.42	13,656,059	-0.06(-0.13%)
Apr 24, 2017	41.30	41.52	41.02	41.47	22,702,370	+0.22(+0.52%)
Apr 21, 2017	40.99	41.43	40.99	41.26	16,624,364	+0.21(+0.51%)
Apr 20, 2017	41.16	41.16	40.76	41.05	16,904,238	-0.16(-0.39%)
Apr 19, 2017	41.45	41.47	41.06	41.21	15,693,260	-0.29(-0.69%)
Apr 18, 2017	41.47	41.59	41.34	41.50	18,440,252	+0.10(+0.23%)
Apr 17, 2017	41.31	41.42	41.20	41.40	9,118,432	+0.18(+0.45%)
Apr 13, 2017	41.40	41.41	41.03	41.22	13,611,511	-0.14(-0.33%)
Apr 12, 2017	40.99	41.38	40.87	41.35	13,191,259	+0.30(+0.74%)
Apr 11, 2017	41.09	41.13	40.78	41.05	12,342,795	-0.02(-0.04%)
Apr 10, 2017	41.02	41.11	40.79	41.07	10,638,445	+0.07(+0.18%)
Apr 07, 2017	41.33	41.39	40.96	40.99	24,973,352	-0.18(-0.43%)
Apr 06, 2017	41.23	41.24	41.01	41.17	11,771,748	-0.10(-0.25%)
Apr 05, 2017	40.99	41.31	40.91	41.27	15,858,007	+0.23(+0.56%)
Apr 04, 2017	40.88	41.19	40.80	41.04	12,706,503	+0.13(+0.31%)
Apr 03, 2017	40.92	40.92	40.54	40.92	19,402,510	-0.01(-0.02%)
Mar 31, 2017	40.81	41.12	40.78	40.92	12,526,874	+0.16(+0.39%)
Mar 30, 2017	41.02	41.02	40.65	40.76	24,714,144	-0.32(-0.78%)
Mar 29, 2017	41.18	41.21	40.91	41.08	8,720,880	-0.11(-0.27%)
Mar 28, 2017	41.22	41.27	41.01	41.19	10,629,609	-0.03(-0.08%)
Mar 27, 2017	41.55	41.64	41.07	41.23	14,821,800	-0.16(-0.39%)
Mar 24, 2017	41.26	41.54	41.15	41.39	15,556,196	+0.15(+0.37%)
Mar 23, 2017	41.35	41.61	41.12	41.23	28,292,656	-0.13(-0.31%)
Mar 22, 2017	41.33	41.66	41.19	41.36	31,662,188	+0.20(+0.48%)
Mar 21, 2017	40.61	41.31	40.59	41.16	31,868,260	+0.56(+1.39%)
Mar 20, 2017	40.96	41.03	40.48	40.60	8,962,271	-0.26(-0.64%)
Mar 17, 2017	40.76	41.09	40.71	40.86	18,968,334	+0.24(+0.60%)
Mar 16, 2017	40.99	40.99	40.54	40.61	23,660,358	-0.45(-1.10%)
Mar 15, 2017	40.56	41.27	40.48	41.07	28,575,790	+0.65(+1.61%)
Mar 14, 2017	40.41	40.53	40.28	40.42	14,742,305	-0.04(-0.10%)
Mar 13, 2017	40.31	40.48	40.26	40.46	17,760,070	+0.12(+0.29%)
Mar 10, 2017	40.22	40.42	40.08	40.34	14,518,095	+0.33(+0.83%)
Mar 09, 2017	40.19	40.33	39.97	40.00	16,224,053	-0.09(-0.22%)
Mar 08, 2017	40.33	40.37	40.01	40.09	23,230,166	-0.59(-1.44%)
Mar 07, 2017	40.65	40.83	40.65	40.68	22,678,636	-0.02(-0.06%)
Mar 06, 2017	40.71	40.79	40.56	40.70	9,619,712	-0.08(-0.19%)
Mar 03, 2017	40.91	40.93	40.44	40.78	22,203,324	-0.13(-0.31%)
Mar 02, 2017	40.47	41.16	40.42	40.91	21,947,528	+0.29(+0.72%)
Mar 01, 2017	40.39	40.91	40.35	40.61	36,790,544	-0.36(-0.89%)
Feb 28, 2017	40.60	41.08	40.53	40.98	18,204,314	+0.37(+0.92%)
Feb 27, 2017	40.76	40.79	40.55	40.61	17,664,846	-0.23(-0.56%)
Feb 24, 2017	40.37	40.84	40.36	40.84	23,535,720	+0.61(+1.52%)
Feb 23, 2017	39.99	40.37	39.90	40.23	18,942,758	+0.41(+1.03%)
Feb 22, 2017	39.65	39.89	39.49	39.81	20,237,046	+0.17(+0.42%)
Feb 21, 2017	39.18	39.74	39.05	39.65	14,349,425	+0.41(+1.05%)
Feb 17, 2017		39.24	39.24	39.24	0	+0.02(+0.06%)
Feb 16, 2017	38.83	39.23	38.83	39.21	17,687,802	+0.39(+1.00%)
Feb 15, 2017	38.64	38.84	38.51	38.83	23,906,994	-0.09(-0.24%)
Feb 14, 2017	39.15	39.17	38.71	38.92	23,730,744	-0.29(-0.73%)
Feb 13, 2017	39.05	39.24	38.91	39.21	16,457,082	+0.19(+0.49%)
Feb 10, 2017	38.67	39.07	38.66	39.02	11,975,975	+0.25(+0.63%)
Feb 09, 2017	39.06	39.16	38.68	38.77	18,313,354	-0.33(-0.85%)
Feb 08, 2017	38.82	39.17	38.75	39.10	20,059,876	+0.38(+0.98%)
Feb 07, 2017	38.69	38.79	38.59	38.72	7,717,931	+0.09(+0.25%)
Feb 06, 2017	38.86	38.88	38.59	38.63	8,896,469	-0.08(-0.20%)
Feb 03, 2017	38.77	38.87	38.62	38.71	14,322,083	+0.05(+0.12%)
Feb 02, 2017	38.37	38.66	38.14	38.66	19,785,316	+0.40(+1.06%)