Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.05	49.81	48.88	49.76	2,616,179	+0.79(+1.62%)
Apr 29, 2019	49.02	49.21	48.69	48.97	1,915,297	-0.20(-0.41%)
Apr 26, 2019	49.47	49.77	49.08	49.17	1,970,005	-0.05(-0.10%)
Apr 25, 2019	48.81	49.43	48.72	49.22	2,362,874	+0.25(+0.51%)
Apr 24, 2019	48.50	49.20	48.50	48.97	2,306,470	+0.48(+1.00%)
Apr 23, 2019	48.60	48.96	48.13	48.49	4,464,463	-0.27(-0.55%)
Apr 22, 2019	48.97	49.17	48.53	48.75	3,761,616	-0.36(-0.73%)
Apr 18, 2019	49.18	50.31	48.28	49.11	8,895,771	+0.13(+0.27%)
Apr 17, 2019	48.96	49.07	48.68	48.98	2,865,729	-0.03(-0.07%)
Apr 16, 2019	50.06	50.32	48.82	49.01	2,424,034	-1.03(-2.07%)
Apr 15, 2019	50.05	50.30	49.86	50.05	2,264,974	+0.08(+0.17%)
Apr 12, 2019	49.57	49.99	49.16	49.96	2,920,906	+0.30(+0.60%)
Apr 11, 2019	49.68	49.90	49.49	49.66	2,361,966	+0.05(+0.10%)
Apr 10, 2019	49.85	50.36	49.50	49.61	2,753,671	-0.11(-0.22%)
Apr 09, 2019	49.37	49.88	49.23	49.72	3,562,888	+0.29(+0.59%)
Apr 08, 2019	49.68	49.83	49.30	49.43	2,083,110	-0.38(-0.75%)
Apr 05, 2019	49.44	49.81	49.23	49.81	3,130,672	+0.33(+0.67%)
Apr 04, 2019	49.30	49.64	48.98	49.47	4,128,080	+0.39(+0.80%)
Apr 03, 2019	49.30	49.32	48.84	49.08	2,504,819	-0.18(-0.37%)
Apr 02, 2019	48.96	49.30	48.61	49.26	3,318,308	+0.43(+0.87%)
Apr 01, 2019	49.49	49.49	48.49	48.84	3,474,741	-0.73(-1.46%)
Mar 29, 2019	49.12	49.61	48.88	49.56	3,132,590	+0.52(+1.05%)
Mar 28, 2019	49.44	49.56	48.86	49.05	2,754,699	-0.41(-0.83%)
Mar 27, 2019	49.98	50.05	49.31	49.45	2,387,485	-0.53(-1.07%)
Mar 26, 2019	49.79	49.99	49.62	49.99	3,084,609	+0.28(+0.57%)
Mar 25, 2019	49.82	49.83	49.55	49.71	1,931,731	-0.04(-0.08%)
Mar 22, 2019	49.76	50.13	49.62	49.75	2,281,778	+0.13(+0.25%)
Mar 21, 2019	49.15	49.71	49.02	49.62	2,167,847	+0.49(+1.00%)
Mar 20, 2019	49.39	49.55	48.99	49.13	3,208,656	-0.19(-0.39%)
Mar 19, 2019	49.59	49.71	49.12	49.32	3,043,420	-0.41(-0.82%)
Mar 18, 2019	49.91	49.95	49.48	49.73	3,125,986	-0.10(-0.20%)
Mar 15, 2019	49.73	49.99	49.56	49.83	8,539,528	+0.07(+0.15%)
Mar 14, 2019	49.67	50.01	49.48	49.76	2,901,705	+0.11(+0.22%)
Mar 13, 2019	49.41	49.71	49.18	49.65	5,558,228	+0.32(+0.64%)
Mar 12, 2019	49.05	49.40	48.84	49.33	3,413,140	+0.38(+0.78%)
Mar 11, 2019	49.09	49.24	48.84	48.95	4,202,553	-0.18(-0.36%)
Mar 08, 2019	49.28	49.35	48.74	49.12	3,456,469	-0.10(-0.20%)
Mar 07, 2019	49.18	49.41	48.84	49.22	5,361,183	+0.26(+0.53%)
Mar 06, 2019	49.19	49.37	48.81	48.96	5,108,804	-0.14(-0.29%)
Mar 05, 2019	49.30	49.39	49.07	49.10	4,963,767	-0.21(-0.42%)
Mar 04, 2019	49.18	49.34	48.78	49.31	4,077,514	+0.27(+0.56%)
Mar 01, 2019	48.76	49.12	48.62	49.04	3,892,421	+0.36(+0.75%)
Feb 28, 2019	48.42	48.87	48.29	48.67	5,391,445	+0.21(+0.43%)
Feb 27, 2019	48.25	48.77	47.78	48.47	4,111,033	+1.03(+2.16%)
Feb 26, 2019	47.55	47.65	47.18	47.44	6,585,364	-0.01(-0.02%)
Feb 25, 2019	47.49	47.65	47.08	47.45	4,354,600	+0.02(+0.05%)
Feb 22, 2019	47.22	47.70	46.96	47.42	3,698,253	+0.32(+0.69%)
Feb 21, 2019	46.59	47.13	46.43	47.10	4,714,717	+0.25(+0.53%)
Feb 20, 2019	46.57	46.94	46.34	46.85	4,490,687	+0.32(+0.69%)
Feb 19, 2019	45.81	46.59	45.81	46.53	5,047,361	-0.08(-0.18%)
Feb 15, 2019	46.51	46.72	46.39	46.61	3,631,436	+0.32(+0.70%)
Feb 14, 2019	46.33	46.58	46.09	46.29	3,424,238	-0.05(-0.11%)
Feb 13, 2019	46.21	46.36	46.06	46.34	3,587,488	-0.01(-0.02%)
Feb 12, 2019	46.37	46.55	45.98	46.35	3,066,651	+0.02(+0.04%)
Feb 11, 2019	46.26	46.45	46.12	46.33	3,291,852	+0.08(+0.18%)
Feb 08, 2019	46.05	46.26	45.74	46.25	3,685,083	+0.16(+0.34%)
Feb 07, 2019	45.52	46.09	45.32	46.09	4,033,985	+0.57(+1.25%)
Feb 06, 2019	45.31	45.60	45.26	45.52	3,303,226	+0.08(+0.18%)
Feb 05, 2019	45.41	45.56	45.10	45.44	3,666,530	-0.06(-0.13%)
Feb 04, 2019	44.95	45.52	44.62	45.49	2,891,876	+0.38(+0.84%)
Feb 01, 2019	45.10	45.21	44.73	45.11	3,394,858	-0.03(-0.07%)
Jan 31, 2019	44.01	45.26	43.81	45.15	4,143,259	+1.08(+2.44%)
Jan 30, 2019	43.45	44.26	43.45	44.07	2,887,862	+0.40(+0.91%)
Jan 29, 2019	43.52	43.79	43.41	43.67	2,749,104	+0.31(+0.71%)
Jan 28, 2019	43.57	43.81	43.10	43.37	2,957,434	-0.21(-0.47%)
Jan 25, 2019	43.86	44.15	43.53	43.57	3,091,946	-0.49(-1.11%)
Jan 24, 2019	44.10	44.10	43.64	44.06	2,811,696	-0.07(-0.17%)
Jan 23, 2019	43.57	44.18	43.57	44.14	3,512,319	+0.50(+1.16%)
Jan 22, 2019	43.05	43.71	43.02	43.63	4,475,862	+0.65(+1.50%)
Jan 18, 2019	43.11	43.32	42.77	42.99	4,956,056	-0.22(-0.52%)
Jan 17, 2019	42.64	43.29	42.59	43.21	5,544,499	+0.63(+1.48%)
Jan 16, 2019	42.47	42.76	42.33	42.58	3,498,365	-0.02(-0.04%)
Jan 15, 2019	41.94	42.73	41.87	42.60	4,280,019	+0.60(+1.42%)
Jan 14, 2019	42.65	42.65	41.36	42.00	5,273,047	-0.94(-2.18%)
Jan 11, 2019	42.95	43.19	42.67	42.94	4,592,006	-0.10(-0.23%)
Jan 10, 2019	42.53	43.11	42.43	43.04	3,485,212	+0.59(+1.38%)
Jan 09, 2019	42.61	42.97	42.26	42.45	3,322,906	-0.32(-0.75%)
Jan 08, 2019	42.67	42.86	42.42	42.77	3,543,404	+0.17(+0.39%)
Jan 07, 2019	42.31	42.96	42.24	42.61	4,270,227	+0.09(+0.21%)
Jan 04, 2019	41.87	42.65	41.87	42.52	5,404,684	+0.46(+1.08%)
Jan 03, 2019	42.10	42.73	42.04	42.06	3,838,756	-0.01(-0.02%)
Jan 02, 2019	42.87	42.87	41.81	42.07	3,878,385	-1.01(-2.34%)
Dec 31, 2018	42.46	43.12	42.14	43.08	3,440,047	+0.60(+1.40%)
Dec 28, 2018	42.71	43.01	42.27	42.48	2,619,032	-0.08(-0.19%)
Dec 27, 2018	42.02	42.57	41.31	42.57	3,654,356	+0.60(+1.42%)
Dec 26, 2018	41.32	41.99	40.74	41.97	3,107,700	+0.68(+1.64%)
Dec 24, 2018	43.44	43.66	41.16	41.29	2,105,882	-2.11(-4.86%)
Dec 21, 2018	43.51	44.68	43.23	43.40	6,757,818	-0.22(-0.49%)
Dec 20, 2018	43.68	44.05	43.00	43.62	4,218,660	-0.05(-0.11%)
Dec 19, 2018	44.15	44.39	43.43	43.67	3,776,222	-0.36(-0.83%)
Dec 18, 2018	44.30	44.72	43.79	44.03	3,847,785	-0.17(-0.39%)
Dec 17, 2018	46.16	46.17	44.00	44.20	4,247,211	-1.89(-4.09%)
Dec 14, 2018	46.22	46.22	45.88	46.09	3,634,940	-0.09(-0.20%)
Dec 13, 2018	46.13	46.50	46.04	46.18	3,192,805	+0.07(+0.14%)
Dec 12, 2018	46.33	46.59	46.12	46.12	4,888,811	-0.06(-0.13%)
Dec 11, 2018	45.97	46.40	45.66	46.17	2,650,301	+0.33(+0.72%)
Dec 10, 2018	45.95	46.13	45.21	45.84	4,846,408	-0.04(-0.09%)
Dec 07, 2018	45.78	46.16	45.36	45.88	4,215,511	+0.16(+0.34%)
Dec 06, 2018	45.98	46.21	44.82	45.73	4,831,141	-0.09(-0.20%)
Dec 04, 2018	45.78	46.24	45.64	45.82	4,803,763	+0.11(+0.23%)
Dec 03, 2018	45.64	45.76	45.21	45.71	3,690,321	-0.18(-0.39%)
Nov 30, 2018	44.91	45.92	44.75	45.89	4,778,183	+1.13(+2.53%)
Nov 29, 2018	44.95	44.95	44.30	44.76	3,551,946	-0.16(-0.35%)
Nov 28, 2018	44.53	45.01	44.45	44.91	4,036,221	+0.34(+0.77%)
Nov 27, 2018	43.96	44.78	43.91	44.57	4,527,689	+0.66(+1.50%)
Nov 26, 2018	43.70	43.93	43.26	43.91	2,987,400	+0.21(+0.49%)
Nov 23, 2018	43.91	43.95	43.50	43.70	1,095,424	-0.22(-0.50%)
Nov 21, 2018		43.92	43.92	43.92	0	-0.07(-0.15%)
Nov 20, 2018	44.96	45.23	43.93	43.99	3,786,453	-0.80(-1.80%)
Nov 19, 2018	44.54	44.81	44.44	44.79	3,316,701	+0.21(+0.48%)
Nov 16, 2018	45.04	45.19	44.30	44.58	4,114,448	-0.10(-0.22%)
Nov 15, 2018	44.13	44.89	43.56	44.68	4,263,608	+0.42(+0.95%)
Nov 14, 2018	43.79	44.58	43.57	44.26	6,139,071	+0.34(+0.77%)
Nov 13, 2018	44.10	44.17	43.65	43.92	4,812,171	-0.23(-0.52%)
Nov 12, 2018	44.18	45.12	44.09	44.15	4,804,689	-0.01(-0.02%)
Nov 09, 2018	43.54	44.26	43.54	44.16	6,073,617	+0.67(+1.55%)
Nov 08, 2018	43.54	43.81	43.18	43.49	4,036,027	-0.02(-0.04%)
Nov 07, 2018	43.57	43.67	42.96	43.50	5,695,456	-0.01(-0.02%)
Nov 06, 2018	43.58	43.84	43.26	43.51	3,278,624	-0.17(-0.39%)
Nov 05, 2018	43.69	44.13	43.51	43.68	3,406,478	+0.19(+0.43%)
Nov 02, 2018	43.95	44.18	43.16	43.49	3,708,704	-0.34(-0.77%)
Nov 01, 2018	43.78	43.88	43.08	43.83	4,492,359	-0.03(-0.07%)
Oct 31, 2018	44.27	44.35	43.42	43.86	4,980,750	-0.77(-1.73%)
Oct 30, 2018	45.47	45.81	44.48	44.64	5,077,580	-0.71(-1.56%)
Oct 29, 2018	44.73	45.42	44.73	45.34	4,262,883	+0.70(+1.56%)
Oct 26, 2018	46.22	46.29	44.38	44.64	5,892,244	-1.21(-2.63%)
Oct 25, 2018	45.98	46.07	45.29	45.85	5,929,103	-0.43(-0.92%)
Oct 24, 2018	45.06	46.53	44.85	46.28	4,727,401	+1.43(+3.18%)
Oct 23, 2018	44.97	45.30	44.58	44.85	4,686,134	-0.04(-0.09%)
Oct 22, 2018	45.03	45.11	44.70	44.89	3,110,233	-0.16(-0.36%)
Oct 19, 2018	44.23	45.18	44.00	45.05	2,482,579	+0.86(+1.95%)
Oct 18, 2018	44.10	44.32	43.86	44.19	2,280,304	+0.15(+0.34%)
Oct 17, 2018	44.23	44.30	43.72	44.04	3,150,540	-0.15(-0.33%)
Oct 16, 2018	43.87	44.35	43.63	44.19	3,183,290	+0.29(+0.65%)
Oct 15, 2018	44.08	44.31	43.86	43.91	2,582,141	-0.16(-0.37%)
Oct 12, 2018	44.00	44.20	43.62	44.07	4,950,664	+0.07(+0.17%)
Oct 11, 2018	44.84	44.96	43.86	44.00	4,942,257	-0.77(-1.72%)
Oct 10, 2018	45.00	45.45	44.65	44.77	6,130,955	+0.38(+0.85%)
Oct 09, 2018	44.28	44.56	43.90	44.39	4,067,200	+0.45(+1.03%)
Oct 08, 2018	43.54	44.17	43.27	43.94	3,892,500	+0.67(+1.54%)
Oct 05, 2018	43.02	43.49	42.93	43.27	4,258,183	+0.34(+0.78%)
Oct 04, 2018	42.64	43.11	42.35	42.94	5,356,373	+0.24(+0.56%)
Oct 03, 2018	43.58	43.72	42.38	42.70	4,996,486	-0.92(-2.11%)
Oct 02, 2018	43.42	43.93	43.42	43.62	3,572,374	+0.36(+0.84%)
Oct 01, 2018	43.12	43.29	42.95	43.26	2,976,601	-0.08(-0.19%)
Sep 28, 2018	42.25	43.35	42.25	43.34	4,935,316	+1.19(+2.82%)
Sep 27, 2018	41.63	42.48	41.59	42.15	3,103,344	+0.54(+1.30%)
Sep 26, 2018	42.16	42.30	41.58	41.61	2,719,626	-0.44(-1.03%)
Sep 25, 2018	42.67	42.67	41.84	42.04	2,127,644	-0.69(-1.61%)
Sep 24, 2018	42.89	42.97	42.65	42.73	2,817,485	-0.07(-0.17%)
Sep 21, 2018	42.72	43.04	42.44	42.80	5,242,761	-0.04(-0.10%)
Sep 20, 2018	42.63	42.90	42.16	42.85	2,878,388	+0.23(+0.54%)
Sep 19, 2018	43.67	43.68	42.35	42.62	4,055,195	-0.97(-2.22%)
Sep 18, 2018	43.72	43.92	43.41	43.58	2,509,562	-0.37(-0.84%)
Sep 17, 2018	43.73	44.04	43.63	43.95	2,470,379	+0.22(+0.51%)
Sep 14, 2018	43.95	44.04	43.32	43.73	3,220,617	-0.36(-0.82%)
Sep 13, 2018	43.77	44.20	43.57	44.09	2,801,863	+0.32(+0.73%)
Sep 12, 2018	43.45	43.87	43.34	43.77	3,337,724	+0.46(+1.06%)
Sep 11, 2018	43.14	43.45	43.06	43.31	2,750,028	+0.17(+0.40%)
Sep 10, 2018	43.30	43.40	42.95	43.14	2,470,615	+0.03(+0.08%)
Sep 07, 2018	43.25	43.45	43.06	43.11	3,171,894	-0.47(-1.07%)
Sep 06, 2018	43.13	43.75	43.06	43.58	4,041,419	+0.49(+1.14%)
Sep 05, 2018	43.03	43.24	42.86	43.08	4,323,191	+0.16(+0.38%)
Sep 04, 2018	42.73	42.93	42.67	42.92	2,760,913	+0.31(+0.73%)
Aug 31, 2018		42.61	42.61	42.61	0	+0.03(+0.08%)
Aug 30, 2018	42.69	42.96	42.43	42.58	2,575,576	+0.05(+0.11%)
Aug 29, 2018	42.27	42.62	42.25	42.53	2,586,898	+0.38(+0.91%)
Aug 28, 2018	42.61	42.70	42.01	42.15	3,055,396	-0.54(-1.26%)
Aug 27, 2018	42.96	43.11	42.46	42.69	2,888,615	-0.25(-0.59%)
Aug 24, 2018	42.71	43.00	42.47	42.94	2,705,346	+0.28(+0.65%)
Aug 23, 2018	42.64	42.82	42.47	42.66	1,869,935	+0.07(+0.17%)
Aug 22, 2018	43.01	43.03	42.43	42.59	2,803,633	-0.37(-0.87%)
Aug 21, 2018	43.56	43.57	42.84	42.96	3,200,282	-0.63(-1.46%)
Aug 20, 2018	43.92	43.94	43.46	43.60	2,800,973	-0.20(-0.46%)
Aug 17, 2018	43.69	44.24	43.52	43.80	3,697,998	+0.01(+0.02%)
Aug 16, 2018	42.90	43.82	42.85	43.79	4,595,323	+0.81(+1.89%)
Aug 15, 2018	42.45	43.41	42.40	42.98	5,054,084	+0.63(+1.48%)
Aug 14, 2018	42.07	42.46	41.89	42.35	2,279,167	+0.25(+0.60%)
Aug 13, 2018	41.77	42.14	41.75	42.10	2,640,860	+0.33(+0.78%)
Aug 10, 2018	42.38	42.59	41.75	41.77	2,792,571	-0.54(-1.27%)
Aug 09, 2018	41.76	42.41	41.68	42.31	2,940,457	+0.57(+1.37%)
Aug 08, 2018	41.77	41.90	41.61	41.74	2,963,036	-0.20(-0.47%)
Aug 07, 2018	41.79	42.03	41.53	41.94	2,329,445	+0.10(+0.23%)
Aug 06, 2018	41.80	42.19	41.75	41.84	2,722,190	-0.02(-0.06%)
Aug 03, 2018	41.66	42.01	41.46	41.86	2,802,031	+0.19(+0.45%)
Aug 02, 2018	41.14	41.68	40.91	41.68	3,720,410	+0.54(+1.31%)
Aug 01, 2018	41.85	41.99	40.71	41.14	4,438,266	-0.83(-1.98%)
Jul 31, 2018	41.73	42.11	41.55	41.97	4,737,552	+0.45(+1.08%)
Jul 30, 2018	41.84	41.86	41.37	41.52	4,164,551	-0.34(-0.82%)
Jul 27, 2018	42.38	42.39	41.71	41.86	3,231,525	-0.30(-0.71%)
Jul 26, 2018	42.07	42.66	42.07	42.16	4,735,258	+0.29(+0.70%)
Jul 25, 2018	41.63	42.24	41.56	41.87	4,075,034	+0.23(+0.55%)
Jul 24, 2018	41.46	41.75	41.11	41.64	5,858,313	+0.11(+0.25%)
Jul 23, 2018	41.94	42.01	41.46	41.54	3,723,145	-0.27(-0.64%)
Jul 20, 2018	41.97	42.16	41.68	41.81	2,353,921	-0.66(-1.55%)
Jul 19, 2018	42.30	42.90	42.16	42.47	2,886,846	+0.34(+0.81%)
Jul 18, 2018	41.94	42.20	41.69	42.12	4,162,092	+0.01(+0.02%)
Jul 17, 2018	42.30	42.46	42.09	42.12	2,938,187	-0.06(-0.14%)
Jul 16, 2018	42.37	42.38	41.99	42.17	2,420,211	-0.19(-0.44%)
Jul 13, 2018	42.64	42.69	42.00	42.36	4,323,131	-0.24(-0.55%)
Jul 12, 2018	42.90	42.99	42.43	42.60	3,147,447	-0.24(-0.55%)
Jul 11, 2018	42.33	42.88	42.24	42.83	2,945,201	+0.47(+1.11%)
Jul 10, 2018	41.65	42.62	41.40	42.36	4,276,299	+0.53(+1.26%)
Jul 09, 2018	43.40	43.40	41.62	41.83	5,031,034	-1.53(-3.53%)
Jul 06, 2018	43.50	43.56	43.29	43.36	3,360,504	-0.12(-0.28%)
Jul 05, 2018	43.56	43.58	43.17	43.48	5,364,641	-0.06(-0.13%)
Jul 03, 2018		43.54	43.54	43.54	0	-0.35(-0.80%)
Jul 02, 2018	44.11	44.23	43.47	43.89	4,021,706	-0.18(-0.41%)
Jun 29, 2018		44.36	43.81	44.07	4,178,345	-0.04(-0.09%)
Jun 28, 2018	44.05	44.35	43.90	44.11	3,727,023	+0.11(+0.24%)
Jun 27, 2018	43.66	44.17	43.60	44.00	3,691,449	+0.28(+0.63%)
Jun 26, 2018	44.04	44.25	43.67	43.73	3,354,325	-0.42(-0.96%)
Jun 25, 2018	43.56	44.30	43.47	44.15	3,670,203	+0.73(+1.69%)
Jun 22, 2018	43.32	43.58	43.12	43.42	5,219,023	+0.18(+0.41%)
Jun 21, 2018	43.10	43.47	43.06	43.24	4,718,645	+0.05(+0.11%)
Jun 20, 2018	43.05	43.20	42.82	43.19	3,836,843	+0.16(+0.38%)
Jun 19, 2018	42.99	43.34	42.46	43.03	4,639,752	+0.01(+0.02%)
Jun 18, 2018	42.77	43.17	42.66	43.02	2,513,690	+0.26(+0.61%)
Jun 15, 2018		42.79	42.51	42.76	5,408,634	+0.25(+0.59%)
Jun 14, 2018	42.15	42.54	42.02	42.51	2,668,102	+0.36(+0.85%)
Jun 13, 2018	42.25	42.62	42.02	42.15	3,476,779	-0.12(-0.29%)
Jun 12, 2018	41.40	42.32	41.35	42.27	3,282,255	+0.91(+2.20%)
Jun 11, 2018	41.55	41.64	41.15	41.36	3,519,905	-0.07(-0.16%)
Jun 08, 2018	41.42	41.56	41.19	41.42	2,997,174	+0.06(+0.14%)
Jun 07, 2018	41.29	41.59	41.00	41.37	4,064,566	+0.20(+0.49%)
Jun 06, 2018			41.03	41.16	3,353,199	-0.77(-1.83%)
Jun 05, 2018	42.17	42.34	41.73	41.93	3,170,657	-0.24(-0.57%)
Jun 04, 2018	42.66	42.82	41.99	42.17	4,366,483	-0.23(-0.53%)
Jun 01, 2018	42.76	42.88	42.06	42.40	4,672,210	-0.35(-0.81%)
May 31, 2018	42.39	43.02	42.23	42.74	6,882,235	+0.23(+0.55%)
May 30, 2018	42.34	42.65	42.04	42.51	4,983,988	+0.05(+0.11%)
May 29, 2018	42.30	42.73	42.12	42.46	3,200,770	+0.19(+0.44%)
May 25, 2018		42.28	42.28	42.28	0	+0.38(+0.91%)
May 24, 2018	41.50	41.98	41.43	41.90	2,891,128	+0.47(+1.13%)
May 23, 2018	40.78	41.60	40.78	41.43	4,252,068	+0.65(+1.60%)
May 22, 2018	40.34	40.92	40.33	40.78	3,417,569	+0.39(+0.96%)
May 21, 2018	40.12	40.47	39.84	40.39	2,278,550	+0.27(+0.66%)
May 18, 2018	40.14	40.33	39.88	40.12	3,201,151	+0.14(+0.34%)
May 17, 2018	40.33	40.38	39.81	39.99	3,157,341	-0.25(-0.62%)
May 16, 2018	40.53	40.57	40.14	40.24	2,383,963	-0.30(-0.74%)
May 15, 2018	40.88	40.97	40.32	40.53	3,230,030	-0.52(-1.28%)
May 14, 2018	41.34	41.38	40.87	41.06	2,088,529	-0.21(-0.51%)
May 11, 2018	41.36	41.45	41.13	41.27	2,152,827	+0.02(+0.04%)
May 10, 2018	41.03	41.29	40.82	41.25	1,930,156	+0.45(+1.11%)
May 09, 2018	41.29	41.38	40.61	40.80	2,706,503	-0.41(-1.00%)
May 08, 2018	41.70	41.70	41.13	41.21	4,280,883	-0.65(-1.54%)
May 07, 2018	42.03	42.15	41.82	41.86	2,007,896	-0.18(-0.42%)
May 04, 2018	41.85	42.15	41.81	42.03	1,855,363	+0.19(+0.44%)
May 03, 2018	41.45	42.04	41.14	41.85	2,777,419	+0.33(+0.80%)
May 02, 2018	41.85	41.94	41.14	41.52	4,391,090	-0.32(-0.77%)