US Energy Ishares ETF (NY: IYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	28.50	28.50	28.20	28.24	475,674	+0.02(+0.08%)
Apr 27, 2017	28.38	28.38	27.93	28.22	634,644	-0.34(-1.19%)
Apr 26, 2017	28.48	28.94	28.48	28.56	861,358	-0.09(-0.32%)
Apr 25, 2017	28.43	28.69	28.36	28.65	1,125,274	+0.30(+1.04%)
Apr 24, 2017	28.39	28.49	28.28	28.35	707,019	+0.15(+0.54%)
Apr 21, 2017	28.25	28.35	28.06	28.20	1,202,062	-0.14(-0.48%)
Apr 20, 2017	28.31	28.54	28.27	28.34	1,296,426	+0.11(+0.40%)
Apr 19, 2017	28.77	28.78	28.14	28.22	987,652	-0.42(-1.48%)
Apr 18, 2017	28.78	28.99	28.59	28.65	886,922	-0.26(-0.89%)
Apr 17, 2017	28.86	28.95	28.78	28.91	902,660	+0.06(+0.21%)
Apr 13, 2017	29.40	29.44	28.80	28.85	1,436,831	-0.56(-1.91%)
Apr 12, 2017	29.53	29.78	29.33	29.41	851,503	-0.17(-0.59%)
Apr 11, 2017	29.57	29.60	29.25	29.58	718,168	-0.02(-0.05%)
Apr 10, 2017	29.53	29.70	29.44	29.60	838,467	+0.27(+0.90%)
Apr 07, 2017	29.48	29.54	29.29	29.33	1,135,327	-0.14(-0.49%)
Apr 06, 2017	29.35	29.53	29.25	29.47	530,140	+0.28(+0.96%)
Apr 05, 2017	29.58	29.85	29.18	29.19	1,314,472	-0.17(-0.57%)
Apr 04, 2017	29.18	29.36	28.91	29.36	775,726	+0.22(+0.75%)
Apr 03, 2017	29.20	29.26	28.83	29.14	1,477,110	-0.05(-0.18%)
Mar 31, 2017	29.20	29.33	29.03	29.19	927,828	-0.06(-0.21%)
Mar 30, 2017	29.32	29.44	29.11	29.25	1,173,178	+0.08(+0.29%)
Mar 29, 2017	28.78	29.19	28.69	29.17	1,211,750	+0.40(+1.40%)
Mar 28, 2017	28.46	28.84	28.35	28.77	1,065,963	+0.40(+1.42%)
Mar 27, 2017	28.16	28.44	28.16	28.37	1,349,337	-0.11(-0.37%)
Mar 24, 2017	28.63	28.69	28.44	28.47	1,331,890	-0.12(-0.41%)
Mar 23, 2017	28.64	28.82	28.56	28.59	1,029,726	-0.11(-0.37%)
Mar 22, 2017	28.62	28.82	28.54	28.70	1,625,626	-0.04(-0.13%)
Mar 21, 2017	29.02	29.12	28.66	28.73	1,300,368	-0.25(-0.86%)
Mar 20, 2017	28.91	29.02	28.75	28.98	764,840	-0.06(-0.21%)
Mar 17, 2017	29.15	29.21	29.02	29.04	944,929	+0.01(+0.03%)
Mar 16, 2017	29.27	29.28	28.97	29.04	998,524	-0.19(-0.64%)
Mar 15, 2017	28.83	29.29	28.73	29.22	1,083,815	+0.64(+2.24%)
Mar 14, 2017	28.68	28.70	28.34	28.58	1,629,775	-0.35(-1.20%)
Mar 13, 2017	28.86	29.08	28.83	28.93	1,081,179	+0.00(+0.00%)
Mar 10, 2017	29.18	29.19	28.76	28.93	1,079,210	-0.03(-0.10%)
Mar 09, 2017	28.65	28.97	28.47	28.96	1,470,535	+0.18(+0.63%)
Mar 08, 2017	29.46	29.60	28.78	28.78	1,878,007	-0.79(-2.67%)
Mar 07, 2017	29.94	29.99	29.55	29.57	863,591	-0.26(-0.88%)
Mar 06, 2017	29.71	29.86	29.60	29.83	988,327	+0.09(+0.30%)
Mar 03, 2017	29.87	29.98	29.70	29.74	600,402	-0.11(-0.35%)
Mar 02, 2017	29.96	30.14	29.83	29.85	544,453	-0.30(-1.00%)
Mar 01, 2017	29.74	30.24	29.73	30.15	1,010,868	+0.64(+2.17%)
Feb 28, 2017	29.50	29.66	29.44	29.51	1,040,377	-0.11(-0.38%)
Feb 27, 2017	29.40	29.73	29.34	29.62	2,607,757	+0.29(+1.00%)
Feb 24, 2017	29.47	29.53	29.22	29.33	891,008	-0.32(-1.07%)
Feb 23, 2017	29.81	29.87	29.46	29.65	764,390	+0.15(+0.51%)
Feb 22, 2017	29.87	29.87	29.49	29.50	698,116	-0.50(-1.68%)
Feb 21, 2017	30.03	30.13	29.93	30.00	765,560	+0.23(+0.76%)
Feb 17, 2017		29.77	29.77	29.77	0	-0.17(-0.55%)
Feb 16, 2017	30.38	30.44	29.92	29.94	780,276	-0.44(-1.44%)
Feb 15, 2017	30.39	30.53	30.28	30.38	922,611	-0.11(-0.37%)
Feb 14, 2017	30.40	30.50	30.12	30.49	844,345	+0.11(+0.35%)
Feb 13, 2017	30.29	30.40	30.22	30.38	796,711	+0.04(+0.12%)
Feb 10, 2017	30.36	30.50	30.25	30.35	2,673,748	+0.26(+0.88%)
Feb 09, 2017	29.98	30.17	29.94	30.08	779,771	+0.28(+0.94%)
Feb 08, 2017	29.61	29.85	29.31	29.80	1,218,178	+0.05(+0.15%)
Feb 07, 2017	30.09	30.20	29.62	29.76	1,045,049	-0.43(-1.42%)
Feb 06, 2017	30.49	30.57	30.12	30.19	838,773	-0.30(-0.99%)
Feb 03, 2017	30.26	30.62	30.16	30.49	1,187,637	+0.28(+0.92%)
Feb 02, 2017	30.11	30.26	29.86	30.21	3,980,523	+0.20(+0.65%)
Feb 01, 2017	30.36	30.45	29.84	30.02	4,831,698	-0.22(-0.72%)
Jan 31, 2017	30.29	30.33	29.95	30.23	1,280,139	+0.00(+0.00%)
Jan 30, 2017	30.74	30.74	30.08	30.23	1,124,327	-0.60(-1.93%)
Jan 27, 2017	30.93	30.99	30.73	30.83	711,538	-0.32(-1.02%)
Jan 26, 2017	31.24	31.28	31.08	31.14	425,277	+0.01(+0.02%)
Jan 25, 2017	30.99	31.23	30.96	31.14	638,542	+0.21(+0.68%)
Jan 24, 2017	30.75	31.06	30.68	30.93	602,859	+0.34(+1.11%)
Jan 23, 2017	30.81	30.86	30.47	30.59	844,837	-0.38(-1.24%)
Jan 20, 2017	31.02	31.12	30.86	30.97	473,948	+0.20(+0.64%)
Jan 19, 2017	30.94	31.02	30.75	30.78	759,369	-0.23(-0.75%)
Jan 18, 2017	30.96	31.11	30.91	31.01	806,542	-0.11(-0.36%)
Jan 17, 2017	31.05	31.20	31.00	31.12	778,206	+0.20(+0.66%)
Jan 13, 2017		30.92	30.92	30.92	0	-0.07(-0.22%)
Jan 12, 2017	31.32	31.33	30.90	30.99	648,585	-0.16(-0.51%)
Jan 11, 2017	30.93	31.20	30.78	31.14	1,084,831	+0.34(+1.10%)
Jan 10, 2017	31.05	31.12	30.78	30.81	635,548	-0.26(-0.85%)
Jan 09, 2017	31.34	31.36	31.05	31.07	841,019	-0.50(-1.57%)
Jan 06, 2017	31.66	31.66	31.35	31.57	474,982	+0.03(+0.10%)
Jan 05, 2017	31.73	31.79	31.40	31.54	1,252,689	-0.11(-0.36%)
Jan 04, 2017	31.72	31.76	31.53	31.65	1,095,381	-0.05(-0.14%)
Jan 03, 2017	31.71	31.92	31.33	31.69	6,093,395	+0.41(+1.30%)
Dec 30, 2016		31.29	31.29	31.29	0	-0.08(-0.26%)
Dec 29, 2016	31.48	31.49	31.30	31.37	678,323	-0.11(-0.33%)
Dec 28, 2016	31.84	31.87	31.44	31.48	559,955	-0.29(-0.92%)
Dec 27, 2016	31.80	31.89	31.74	31.77	664,959	+0.06(+0.19%)
Dec 23, 2016		31.71	31.71	31.71	0	-0.03(-0.10%)
Dec 22, 2016	31.62	31.82	31.58	31.74	644,110	+0.11(+0.33%)
Dec 21, 2016	31.68	31.77	31.54	31.63	1,048,465	+0.08(+0.24%)
Dec 20, 2016	31.80	31.85	31.51	31.56	647,010	-0.08(-0.26%)
Dec 19, 2016	31.81	31.84	31.58	31.64	1,527,120	-0.14(-0.45%)
Dec 16, 2016	31.81	31.84	31.64	31.78	1,199,361	+0.19(+0.59%)
Dec 15, 2016	31.33	31.69	31.19	31.60	1,097,639	+0.10(+0.31%)
Dec 14, 2016	32.00	32.12	31.42	31.50	1,866,717	-0.72(-2.23%)
Dec 13, 2016	32.10	32.42	31.77	32.22	1,610,476	+0.39(+1.22%)
Dec 12, 2016	32.47	32.47	31.71	31.83	1,211,375	+0.20(+0.64%)
Dec 09, 2016	31.67	31.68	31.46	31.63	959,570	+0.08(+0.26%)
Dec 08, 2016	31.45	31.55	31.19	31.54	1,200,755	+0.21(+0.67%)
Dec 07, 2016	31.03	31.36	31.03	31.33	2,144,420	+0.19(+0.63%)
Dec 06, 2016	30.95	31.23	30.78	31.14	2,073,877	-0.02(-0.07%)
Dec 05, 2016	31.18	31.40	31.06	31.16	1,142,990	+0.25(+0.80%)
Dec 02, 2016	30.79	31.05	30.73	30.91	1,386,140	+0.07(+0.22%)
Dec 01, 2016	31.24	31.42	30.81	30.85	5,016,761	+0.06(+0.19%)
Nov 30, 2016	30.25	31.02	30.24	30.79	3,437,251	+1.57(+5.39%)
Nov 29, 2016	29.15	29.36	28.91	29.21	1,986,814	-0.31(-1.07%)
Nov 28, 2016	30.15	30.17	29.53	29.53	1,891,827	-0.47(-1.57%)
Nov 25, 2016	30.00	30.05	29.84	30.00	317,953	-0.16(-0.52%)
Nov 23, 2016		30.16	30.16	30.16	0	+0.14(+0.47%)
Nov 22, 2016	30.02	30.18	29.65	30.01	2,402,818	-0.01(-0.05%)
Nov 21, 2016	29.74	30.06	29.74	30.03	2,014,259	+0.67(+2.30%)
Nov 18, 2016	29.34	29.49	29.18	29.36	1,314,216	+0.14(+0.49%)
Nov 17, 2016	29.61	29.82	29.14	29.21	1,255,394	-0.19(-0.66%)
Nov 16, 2016	29.53	29.72	29.30	29.41	1,105,098	-0.21(-0.71%)
Nov 15, 2016	29.03	29.62	29.03	29.62	2,426,667	+0.79(+2.73%)
Nov 14, 2016	28.58	28.83	28.40	28.83	1,087,185	+0.13(+0.47%)
Nov 11, 2016	29.02	29.03	28.43	28.70	2,005,545	-0.44(-1.52%)
Nov 10, 2016	29.09	29.39	28.93	29.14	2,783,006	+0.04(+0.13%)
Nov 09, 2016	28.67	29.24	28.35	29.10	2,680,502	+0.55(+1.92%)
Nov 08, 2016	28.40	28.73	28.34	28.55	1,314,010	+0.06(+0.21%)
Nov 07, 2016	28.25	28.52	28.25	28.49	1,348,888	+0.58(+2.07%)
Nov 04, 2016	27.98	28.16	27.72	27.92	2,021,212	-0.13(-0.48%)
Nov 03, 2016	27.96	28.14	27.81	28.05	1,383,225	+0.13(+0.46%)
Nov 02, 2016	28.00	28.09	27.62	27.92	1,814,361	-0.31(-1.09%)
Nov 01, 2016	28.41	28.54	27.95	28.23	5,068,838	+0.03(+0.11%)
Oct 31, 2016	28.50	28.61	28.19	28.20	1,127,951	-0.38(-1.34%)
Oct 28, 2016	28.70	29.06	28.43	28.58	1,608,972	-0.17(-0.57%)
Oct 27, 2016	28.98	29.03	28.74	28.75	1,270,328	-0.10(-0.34%)
Oct 26, 2016	28.52	28.97	28.49	28.85	1,363,431	+0.06(+0.21%)
Oct 25, 2016	28.97	29.27	28.77	28.79	1,163,112	-0.19(-0.65%)
Oct 24, 2016	29.10	29.17	28.68	28.97	855,171	-0.09(-0.31%)
Oct 21, 2016	29.05	29.12	28.88	29.06	1,047,951	-0.20(-0.69%)
Oct 20, 2016	28.99	29.36	28.97	29.27	1,008,077	-0.06(-0.20%)
Oct 19, 2016	29.09	29.51	29.09	29.33	1,166,587	+0.46(+1.58%)
Oct 18, 2016	29.05	29.12	28.77	28.87	1,067,837	+0.08(+0.29%)
Oct 17, 2016	28.93	29.01	28.64	28.79	1,203,865	-0.13(-0.44%)
Oct 14, 2016	29.24	29.33	28.89	28.91	1,172,675	-0.16(-0.54%)
Oct 13, 2016	29.04	29.21	28.70	29.07	1,246,454	-0.16(-0.56%)
Oct 12, 2016	29.24	29.35	29.01	29.24	1,352,259	-0.12(-0.41%)
Oct 11, 2016	29.64	29.66	29.23	29.36	1,195,251	-0.37(-1.24%)
Oct 10, 2016	29.46	29.83	29.45	29.72	852,077	+0.48(+1.64%)
Oct 07, 2016	29.39	29.53	29.15	29.24	1,579,857	-0.14(-0.48%)
Oct 06, 2016	29.41	29.55	29.14	29.39	1,028,451	+0.05(+0.15%)
Oct 05, 2016	29.16	29.46	29.16	29.34	1,322,326	+0.42(+1.45%)
Oct 04, 2016	29.22	29.31	28.79	28.92	1,619,642	-0.27(-0.92%)
Oct 03, 2016	29.25	29.31	28.97	29.19	2,237,219	-0.04(-0.15%)
Sep 30, 2016	29.05	29.40	28.88	29.24	1,903,993	+0.37(+1.27%)
Sep 29, 2016	28.84	29.16	28.61	28.87	3,096,190	+0.00(+0.00%)
Sep 28, 2016	27.76	28.90	27.56	28.87	3,578,266	+1.24(+4.48%)
Sep 27, 2016	27.55	27.68	27.32	27.63	1,233,122	-0.16(-0.57%)
Sep 26, 2016	27.99	28.16	27.77	27.79	1,236,709	-0.12(-0.42%)
Sep 23, 2016	28.18	28.41	27.76	27.91	1,676,397	-0.38(-1.34%)
Sep 22, 2016	28.56	28.64	28.26	28.29	1,002,107	+0.08(+0.29%)
Sep 21, 2016	27.88	28.22	27.79	28.20	1,674,262	+0.61(+2.22%)
Sep 20, 2016	27.85	27.97	27.59	27.59	1,585,390	-0.25(-0.91%)
Sep 19, 2016	28.12	28.14	27.83	27.85	1,368,739	-0.01(-0.05%)
Sep 16, 2016	27.76	27.95	27.73	27.86	1,226,496	-0.23(-0.82%)
Sep 15, 2016	27.91	28.29	27.82	28.09	1,561,161	+0.31(+1.13%)
Sep 14, 2016	28.05	28.40	27.70	27.78	2,776,804	-0.34(-1.19%)
Sep 13, 2016	28.60	28.60	28.04	28.11	3,761,171	-0.86(-2.96%)
Sep 12, 2016	28.49	29.10	28.46	28.97	2,592,509	+0.27(+0.94%)
Sep 09, 2016	29.32	29.38	28.70	28.70	2,039,840	-0.89(-3.00%)
Sep 08, 2016	29.25	29.63	29.10	29.59	1,710,004	+0.51(+1.74%)
Sep 07, 2016	29.04	29.14	28.93	29.08	1,585,588	+0.12(+0.41%)
Sep 06, 2016	28.61	28.98	28.58	28.96	1,682,733	+0.42(+1.46%)
Sep 02, 2016	28.46	28.55	28.55	28.55	999,134	+0.31(+1.08%)
Sep 01, 2016	28.20	28.31	28.02	28.24	1,321,036	-0.07(-0.24%)
Aug 31, 2016	28.58	28.62	28.16	28.31	2,014,255	-0.43(-1.50%)
Aug 30, 2016	28.89	29.03	28.65	28.74	794,459	-0.12(-0.41%)
Aug 29, 2016	28.57	28.88	28.57	28.86	650,740	+0.20(+0.70%)
Aug 26, 2016	28.77	29.04	28.54	28.66	2,017,251	-0.10(-0.34%)
Aug 25, 2016	28.81	28.89	28.66	28.76	909,341	-0.07(-0.26%)
Aug 24, 2016	28.82	28.97	28.76	28.83	1,216,309	-0.10(-0.36%)
Aug 23, 2016	28.78	29.02	28.68	28.93	1,190,069	+0.14(+0.49%)
Aug 22, 2016	28.82	28.88	28.61	28.79	1,433,914	-0.30(-1.02%)
Aug 19, 2016	29.24	29.25	28.98	29.09	1,109,507	-0.23(-0.79%)
Aug 18, 2016	28.88	29.33	28.86	29.32	1,289,722	+0.54(+1.89%)
Aug 17, 2016	28.57	28.80	28.52	28.78	1,879,315	+0.07(+0.23%)
Aug 16, 2016	28.69	28.79	28.44	28.71	1,051,227	+0.04(+0.16%)
Aug 15, 2016	28.58	28.73	28.52	28.67	1,030,049	+0.23(+0.81%)
Aug 12, 2016	28.33	28.52	28.24	28.43	1,064,885	+0.16(+0.55%)
Aug 11, 2016	28.00	28.39	27.94	28.28	1,278,514	+0.40(+1.44%)
Aug 10, 2016	28.27	28.33	27.83	27.88	1,875,762	-0.35(-1.24%)
Aug 09, 2016	28.46	28.46	28.12	28.23	1,739,485	-0.17(-0.60%)
Aug 08, 2016	28.02	28.55	28.02	28.40	1,911,739	+0.40(+1.44%)
Aug 05, 2016	27.80	28.02	27.72	28.00	1,395,301	+0.25(+0.89%)
Aug 04, 2016	27.69	27.94	27.60	27.75	1,336,518	-0.04(-0.16%)
Aug 03, 2016	27.26	27.79	27.18	27.79	2,208,577	+0.54(+2.00%)
Aug 02, 2016	27.19	27.41	26.80	27.25	2,665,717	+0.22(+0.80%)
Aug 01, 2016	27.64	27.74	26.95	27.03	6,165,934	-0.94(-3.36%)
Jul 29, 2016	27.41	28.01	27.28	27.97	2,192,105	+0.20(+0.72%)
Jul 28, 2016	27.76	27.92	27.59	27.77	2,391,046	-0.04(-0.13%)
Jul 27, 2016	28.15	28.34	27.70	27.81	2,578,080	-0.31(-1.11%)
Jul 26, 2016	27.92	28.14	27.80	28.12	2,262,399	+0.15(+0.53%)
Jul 25, 2016	28.41	28.41	27.89	27.97	2,429,879	-0.59(-2.06%)
Jul 22, 2016	28.47	28.61	28.39	28.56	1,403,658	+0.09(+0.31%)
Jul 21, 2016	28.70	28.93	28.41	28.47	1,637,515	-0.27(-0.93%)
Jul 20, 2016	28.70	28.89	28.46	28.74	2,172,532	-0.03(-0.10%)
Jul 19, 2016	28.87	28.93	28.70	28.77	700,070	-0.19(-0.67%)
Jul 18, 2016	28.85	28.98	28.68	28.96	979,086	-0.01(-0.03%)
Jul 15, 2016	29.20	29.20	28.86	28.97	1,361,006	-0.01(-0.05%)
Jul 14, 2016	28.92	29.13	28.90	28.99	1,756,656	+0.13(+0.47%)
Jul 13, 2016	29.01	29.16	28.58	28.85	2,424,626	-0.25(-0.85%)
Jul 12, 2016	28.79	29.20	28.76	29.10	2,017,321	+0.72(+2.52%)
Jul 11, 2016	28.44	28.61	28.38	28.38	1,506,273	+0.02(+0.08%)
Jul 08, 2016	28.28	28.43	27.98	28.36	1,802,329	+0.38(+1.36%)
Jul 07, 2016	28.43	28.60	27.80	27.98	4,580,286	-0.31(-1.11%)
Jul 06, 2016	28.02	28.31	27.82	28.29	3,085,495	+0.15(+0.53%)
Jul 05, 2016	28.38	28.45	27.85	28.14	3,368,887	-0.60(-2.10%)
Jul 01, 2016	28.54	28.75	28.75	28.75	2,668,026	+0.16(+0.55%)
Jun 30, 2016	28.21	28.59	28.16	28.59	3,009,558	+0.23(+0.81%)
Jun 29, 2016	27.99	28.49	27.97	28.36	2,007,555	+0.59(+2.12%)
Jun 28, 2016	27.48	27.78	27.38	27.77	2,232,770	+0.77(+2.84%)
Jun 27, 2016	27.55	27.55	26.82	27.00	3,208,106	-0.78(-2.79%)
Jun 24, 2016	27.79	28.25	27.70	27.78	2,155,838	-1.07(-3.72%)
Jun 23, 2016	28.63	28.85	28.56	28.85	1,058,362	+0.48(+1.68%)
Jun 22, 2016	28.63	28.67	28.36	28.38	1,796,094	-0.16(-0.55%)
Jun 21, 2016	28.14	28.60	28.08	28.53	1,941,565	+0.29(+1.03%)
Jun 20, 2016	28.35	28.47	28.22	28.24	1,508,801	+0.24(+0.85%)
Jun 17, 2016	27.88	28.06	27.85	28.00	1,949,648	+0.28(+1.02%)
Jun 16, 2016	27.54	27.77	27.17	27.72	2,239,061	-0.10(-0.35%)
Jun 15, 2016	27.78	28.16	27.64	27.82	2,013,042	-0.07(-0.24%)
Jun 14, 2016	27.79	28.04	27.60	27.88	1,909,779	-0.04(-0.16%)
Jun 13, 2016	27.81	28.29	27.81	27.93	2,099,376	-0.09(-0.32%)
Jun 10, 2016	28.38	28.49	27.96	28.02	1,834,056	-0.64(-2.25%)
Jun 09, 2016	28.51	28.74	28.47	28.66	1,405,034	-0.16(-0.54%)
Jun 08, 2016	29.07	29.17	28.73	28.82	1,634,237	-0.05(-0.18%)
Jun 07, 2016	28.38	28.93	28.34	28.87	2,234,614	+0.61(+2.15%)
Jun 06, 2016	27.89	28.27	27.83	28.26	1,818,114	+0.61(+2.22%)
Jun 03, 2016	27.75	27.86	27.45	27.65	2,173,270	-0.07(-0.24%)
Jun 02, 2016	27.54	27.72	27.41	27.71	2,351,164	-0.08(-0.29%)
Jun 01, 2016	27.55	27.85	27.38	27.80	3,498,311	+0.04(+0.16%)
May 31, 2016	27.89	28.16	27.63	27.75	2,261,734	-0.16(-0.56%)
May 27, 2016	27.81	27.91	27.91	27.91	2,491,955	+0.05(+0.19%)
May 26, 2016	28.17	28.23	27.78	27.86	2,933,277	-0.13(-0.48%)
May 25, 2016	27.66	28.03	27.66	27.99	2,054,069	+0.45(+1.64%)
May 24, 2016	27.55	27.68	27.37	27.54	1,623,725	+0.12(+0.43%)
May 23, 2016	27.34	27.52	27.21	27.42	1,405,089	-0.06(-0.22%)
May 20, 2016	27.43	27.54	27.23	27.48	1,746,356	+0.16(+0.57%)
May 19, 2016	27.05	27.37	26.79	27.32	2,161,339	+0.03(+0.11%)
May 18, 2016	27.62	27.66	27.14	27.29	2,374,421	-0.30(-1.10%)
May 17, 2016	27.43	27.80	27.39	27.60	2,159,947	+0.12(+0.43%)
May 16, 2016	27.43	27.56	27.30	27.48	2,214,893	+0.47(+1.76%)
May 13, 2016	27.23	27.43	26.96	27.00	4,018,145	-0.36(-1.33%)
May 12, 2016	27.57	27.72	27.17	27.37	2,233,682	+0.09(+0.33%)
May 11, 2016	27.15	27.51	26.93	27.28	1,924,758	+0.06(+0.22%)
May 10, 2016	26.82	27.22	26.82	27.22	1,760,923	+0.50(+1.86%)
May 09, 2016	27.03	27.03	26.37	26.72	2,651,812	-0.39(-1.42%)
May 06, 2016	26.97	27.43	26.91	27.11	2,319,344	-0.05(-0.19%)
May 05, 2016	27.37	27.57	26.93	27.16	2,779,806	+0.19(+0.71%)
May 04, 2016	27.41	27.59	26.85	26.97	2,949,211	-0.41(-1.52%)
May 03, 2016	27.84	27.84	27.23	27.38	2,815,887	-0.68(-2.43%)