US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	61.70	62.29	61.44	62.01	12,148	+0.94(+1.54%)
Sep 29, 2020	61.82	61.94	60.90	61.07	10,139	-0.69(-1.11%)
Sep 28, 2020	61.22	62.14	61.22	61.76	7,238	+1.24(+2.05%)
Sep 25, 2020	59.30	60.61	59.30	60.52	11,200	+0.63(+1.06%)
Sep 24, 2020	59.22	60.47	58.89	59.89	7,732	+0.69(+1.16%)
Sep 23, 2020	60.85	60.92	59.14	59.20	42,617	-1.71(-2.81%)
Sep 22, 2020	61.27	61.27	60.26	60.91	7,558	-0.35(-0.57%)
Sep 21, 2020	61.32	61.45	60.47	61.26	22,410	-1.17(-1.87%)
Sep 18, 2020	62.75	62.82	62.26	62.43	5,900	-0.15(-0.24%)
Sep 17, 2020	62.73	63.12	62.49	62.58	7,568	-0.80(-1.27%)
Sep 16, 2020	62.66	63.89	62.66	63.38	12,760	+0.68(+1.09%)
Sep 15, 2020	63.18	63.19	62.51	62.70	17,386	-0.46(-0.73%)
Sep 14, 2020	62.79	63.35	62.79	63.17	6,809	+1.03(+1.65%)
Sep 11, 2020	61.92	62.56	61.76	62.14	9,100	+0.31(+0.50%)
Sep 10, 2020	63.14	63.41	61.83	61.83	20,616	-1.12(-1.78%)
Sep 09, 2020	62.85	63.41	62.60	62.95	10,966	+0.56(+0.90%)
Sep 08, 2020	63.77	63.77	62.14	62.39	7,818	-1.98(-3.08%)
Sep 04, 2020	65.21	65.21	63.54	64.37	34,400	-0.05(-0.08%)
Sep 03, 2020	65.44	66.05	64.17	64.42	11,952	-0.86(-1.32%)
Sep 02, 2020	64.72	65.35	64.55	65.28	13,584	+0.57(+0.88%)
Sep 01, 2020	64.26	64.71	64.17	64.71	14,883	+0.04(+0.07%)
Aug 31, 2020	65.06	65.06	64.49	64.67	12,009	-0.32(-0.50%)
Aug 28, 2020	65.45	65.45	64.80	64.99	10,200	-0.04(-0.06%)
Aug 27, 2020	64.34	65.46	64.34	65.03	14,166	+0.73(+1.13%)
Aug 26, 2020	64.11	64.61	64.11	64.30	7,908	-0.04(-0.06%)
Aug 25, 2020	65.19	65.19	64.22	64.35	60,894	-0.14(-0.22%)
Aug 24, 2020	63.63	64.50	63.50	64.49	62,843	+1.08(+1.70%)
Aug 21, 2020	63.18	63.51	63.14	63.41	355,000	+0.15(+0.24%)
Aug 20, 2020	62.71	63.63	62.71	63.26	281,930	-0.33(-0.52%)
Aug 19, 2020	63.97	64.21	63.57	63.59	13,043	+0.20(+0.32%)
Aug 18, 2020	63.66	63.66	63.17	63.39	23,365	-0.30(-0.48%)
Aug 17, 2020	63.60	63.71	63.55	63.69	3,103	-0.31(-0.48%)
Aug 14, 2020	63.14	64.30	63.14	64.00	9,700	+0.36(+0.57%)
Aug 13, 2020	63.47	63.96	63.40	63.64	33,033	-0.38(-0.59%)
Aug 12, 2020	64.64	64.79	64.02	64.02	4,358	+0.36(+0.57%)
Aug 11, 2020	63.64	64.47	63.45	63.66	9,200	+0.88(+1.41%)
Aug 10, 2020	63.41	63.41	62.63	62.78	15,300	-0.30(-0.48%)
Aug 07, 2020	61.55	63.13	61.38	63.08	50,200	+1.21(+1.96%)
Aug 06, 2020	62.03	62.11	61.69	61.87	6,632	-0.24(-0.39%)
Aug 05, 2020	61.55	62.15	61.55	62.11	6,584	+0.77(+1.25%)
Aug 04, 2020	60.87	61.42	60.87	61.34	11,322	+0.05(+0.07%)
Aug 03, 2020	61.37	61.54	60.89	61.30	10,229	+0.43(+0.70%)
Jul 31, 2020	61.05	61.05	60.27	60.87	12,600	+0.09(+0.14%)
Jul 30, 2020	60.85	60.90	60.15	60.79	27,480	-0.98(-1.59%)
Jul 29, 2020	61.21	61.94	61.12	61.77	5,335	+0.57(+0.93%)
Jul 28, 2020	61.56	61.76	61.20	61.20	5,175	-0.71(-1.15%)
Jul 27, 2020	61.89	62.09	61.35	61.91	8,450	+0.09(+0.14%)
Jul 24, 2020	61.97	62.32	61.80	61.82	20,100	-0.45(-0.72%)
Jul 23, 2020	62.90	62.95	62.17	62.28	9,266	-0.55(-0.88%)
Jul 22, 2020	62.81	63.14	62.58	62.83	6,053	-0.64(-1.00%)
Jul 21, 2020	63.20	63.64	63.02	63.47	7,325	+0.58(+0.92%)
Jul 20, 2020	62.67	63.01	62.25	62.89	9,851	+0.10(+0.15%)
Jul 17, 2020	63.49	63.49	62.78	62.79	18,400	-0.55(-0.86%)
Jul 16, 2020	63.00	64.04	62.95	63.34	16,957	-0.13(-0.20%)
Jul 15, 2020	63.64	63.64	62.66	63.47	11,653	+1.58(+2.56%)
Jul 14, 2020	60.88	61.89	60.88	61.89	6,677	+0.46(+0.74%)
Jul 13, 2020	62.22	62.51	61.30	61.43	89,218	+0.20(+0.33%)
Jul 10, 2020	59.48	61.23	59.48	61.23	5,100	+1.48(+2.47%)
Jul 09, 2020	60.74	60.74	59.35	59.75	20,919	-1.29(-2.11%)
Jul 08, 2020	59.85	61.04	59.85	61.04	7,849	+1.05(+1.75%)
Jul 07, 2020	60.69	60.69	59.97	59.99	5,378	-1.09(-1.78%)
Jul 06, 2020	60.91	61.37	60.91	61.08	18,448	+1.27(+2.12%)
Jul 02, 2020	61.12	61.12	59.75	59.81	9,200	-0.15(-0.25%)
Jul 01, 2020	60.10	60.29	59.52	59.96	44,567	+0.11(+0.18%)
Jun 30, 2020	58.74	59.85	58.74	59.85	9,952	+1.01(+1.72%)
Jun 29, 2020	58.18	58.84	58.08	58.84	13,800	+0.92(+1.60%)
Jun 26, 2020	59.99	60.10	57.92	57.92	15,200	-3.01(-4.95%)
Jun 25, 2020	59.25	60.95	59.25	60.93	14,125	+1.35(+2.27%)
Jun 24, 2020	61.13	61.13	59.57	59.58	34,322	-2.01(-3.26%)
Jun 23, 2020	62.46	62.47	61.51	61.59	7,645	-0.16(-0.26%)
Jun 22, 2020	61.56	61.91	61.39	61.75	7,121	-0.02(-0.03%)
Jun 19, 2020	63.08	63.08	61.21	61.76	9,700	-0.26(-0.42%)
Jun 18, 2020	62.01	62.50	61.75	62.02	5,201	-0.33(-0.52%)
Jun 17, 2020	62.93	62.93	62.35	62.35	10,974	-0.27(-0.43%)
Jun 16, 2020	63.64	63.64	61.61	62.62	38,675	+0.72(+1.16%)
Jun 15, 2020	59.60	62.09	59.55	61.90	8,994	+0.58(+0.95%)
Jun 12, 2020	61.75	61.90	60.12	61.32	15,100	+1.25(+2.08%)
Jun 11, 2020	62.45	62.86	60.07	60.07	40,019	-4.58(-7.08%)
Jun 10, 2020	65.99	65.99	64.47	64.65	8,713	-1.55(-2.35%)
Jun 09, 2020	65.81	66.47	65.61	66.20	5,399	-0.26(-0.39%)
Jun 08, 2020	66.83	66.83	65.94	66.46	15,126	+0.46(+0.70%)
Jun 05, 2020	66.74	67.00	65.99	66.00	75,900	+1.36(+2.10%)
Jun 04, 2020	64.08	64.65	63.69	64.64	14,699	+0.56(+0.87%)
Jun 03, 2020	62.96	64.23	62.96	64.08	12,761	+2.08(+3.36%)
Jun 02, 2020	62.26	62.27	61.81	62.00	11,198	+0.18(+0.29%)
Jun 01, 2020	61.47	62.25	61.19	61.82	11,980	+0.63(+1.03%)
May 29, 2020	60.33	61.20	60.31	61.19	17,800	+0.14(+0.23%)
May 28, 2020	62.03	62.03	60.89	61.05	39,284	-0.67(-1.09%)
May 27, 2020	61.73	61.76	60.85	61.72	42,530	+1.72(+2.87%)
May 26, 2020	59.00	60.33	59.00	60.00	39,676	+2.46(+4.28%)
May 22, 2020	57.30	57.54	56.90	57.54	311,300	+0.15(+0.25%)
May 21, 2020	57.90	57.95	57.14	57.40	641,458	-0.65(-1.13%)
May 20, 2020	57.72	58.37	57.72	58.05	16,042	+1.11(+1.95%)
May 19, 2020	58.15	58.53	56.94	56.94	42,201	-1.81(-3.08%)
May 18, 2020	57.69	59.10	57.69	58.75	9,626	+2.55(+4.54%)
May 15, 2020	55.99	56.52	55.94	56.20	14,300	-0.06(-0.11%)
May 14, 2020	54.86	56.27	54.53	56.26	14,491	+0.54(+0.97%)
May 13, 2020	56.48	56.48	55.09	55.72	20,935	-1.21(-2.13%)
May 12, 2020	58.83	58.83	56.79	56.93	16,476	-1.58(-2.70%)
May 11, 2020	57.77	58.96	57.69	58.51	70,339	-0.02(-0.03%)
May 08, 2020	58.42	58.53	58.18	58.53	6,700	+1.16(+2.02%)
May 07, 2020	56.81	58.30	56.81	57.37	17,533	+1.42(+2.54%)
May 06, 2020	56.63	56.63	55.93	55.95	9,103	-0.86(-1.51%)
May 05, 2020	56.83	57.48	56.76	56.81	9,358	+0.96(+1.72%)
May 04, 2020	55.48	55.93	54.95	55.85	6,187	-0.15(-0.27%)
May 01, 2020	56.22	56.71	55.88	56.00	16,000	-1.51(-2.63%)
Apr 30, 2020	58.15	58.23	57.16	57.51	22,988	-1.45(-2.46%)
Apr 29, 2020	58.86	59.51	58.86	58.96	26,534	+1.18(+2.04%)
Apr 28, 2020	58.78	59.09	57.53	57.78	24,745	+0.24(+0.42%)
Apr 27, 2020	55.80	57.67	55.80	57.54	10,080	+2.20(+3.98%)
Apr 24, 2020	55.69	55.69	54.83	55.34	10,200	+0.20(+0.36%)
Apr 23, 2020	55.88	56.00	55.06	55.14	34,557	-0.49(-0.89%)
Apr 22, 2020	56.31	56.31	55.16	55.63	15,180	+0.45(+0.82%)
Apr 21, 2020	55.70	55.96	54.88	55.18	30,704	-1.61(-2.83%)
Apr 20, 2020	56.85	57.85	56.12	56.79	14,350	-0.84(-1.46%)
Apr 17, 2020	57.73	57.79	56.79	57.63	15,300	+1.54(+2.75%)
Apr 16, 2020	55.67	56.15	54.99	56.09	47,353	+0.31(+0.55%)
Apr 15, 2020	55.04	56.28	55.04	55.78	10,753	-1.05(-1.85%)
Apr 14, 2020	56.78	57.05	56.00	56.83	57,115	+0.98(+1.76%)
Apr 13, 2020	57.53	57.53	55.74	55.85	47,936	-1.88(-3.26%)
Apr 09, 2020	57.03	58.11	57.03	57.73	54,000	+1.84(+3.29%)
Apr 08, 2020	54.62	56.17	54.09	55.89	19,731	+2.24(+4.18%)
Apr 07, 2020	56.09	56.36	53.65	53.65	27,617	-0.42(-0.78%)
Apr 06, 2020	52.95	54.42	52.92	54.07	106,139	+3.16(+6.21%)
Apr 03, 2020	50.82	51.24	50.33	50.91	19,100	+0.04(+0.08%)
Apr 02, 2020	49.03	50.90	49.01	50.87	220,593	+1.49(+3.02%)
Apr 01, 2020	49.13	49.70	48.87	49.38	43,865	-1.81(-3.54%)
Mar 31, 2020	52.18	52.18	50.83	51.19	30,862	-1.17(-2.23%)
Mar 30, 2020	51.44	52.51	50.88	52.36	22,066	+1.07(+2.09%)
Mar 27, 2020	50.66	52.82	50.22	51.29	39,600	-1.45(-2.75%)
Mar 26, 2020	49.74	53.16	49.74	52.74	69,547	+3.42(+6.93%)
Mar 25, 2020	48.51	51.22	47.21	49.32	48,073	+1.06(+2.19%)
Mar 24, 2020	45.75	48.33	45.64	48.26	23,545	+5.21(+12.11%)
Mar 23, 2020	45.87	45.99	42.54	43.05	59,115	-3.22(-6.96%)
Mar 20, 2020	48.24	48.40	45.00	46.27	42,200	-1.42(-2.99%)
Mar 19, 2020	44.99	48.49	43.53	47.70	100,240	+1.72(+3.75%)
Mar 18, 2020	47.46	48.89	44.01	45.97	53,755	-4.90(-9.63%)
Mar 17, 2020	48.83	51.50	47.17	50.87	44,299	+2.87(+5.97%)
Mar 16, 2020	48.35	52.23	48.00	48.00	35,410	-7.27(-13.15%)
Mar 13, 2020	52.22	55.27	50.31	55.27	63,900	+5.99(+12.16%)
Mar 12, 2020	51.16	52.99	49.18	49.28	72,763	-6.71(-11.98%)
Mar 11, 2020	57.49	58.10	55.35	55.99	322,109	-3.25(-5.49%)
Mar 10, 2020	58.28	59.30	56.64	59.24	53,617	+2.46(+4.33%)
Mar 09, 2020	55.93	58.74	55.93	56.78	51,625	-5.30(-8.54%)
Mar 06, 2020	61.06	62.40	61.00	62.08	54,800	-1.50(-2.36%)
Mar 05, 2020	64.28	64.68	63.08	63.58	122,929	-2.44(-3.70%)
Mar 04, 2020	65.27	66.03	64.40	66.02	30,032	+1.24(+1.91%)
Mar 03, 2020	66.06	66.86	63.91	64.78	56,969	-1.52(-2.29%)
Mar 02, 2020	63.58	66.30	63.17	66.30	69,090	+2.92(+4.61%)
Feb 28, 2020	63.52	64.50	62.06	63.38	45,900	-2.06(-3.15%)
Feb 27, 2020	66.39	67.48	65.44	65.44	51,953	-2.26(-3.34%)
Feb 26, 2020	67.75	68.63	67.45	67.70	26,893	+0.41(+0.61%)
Feb 25, 2020	69.18	69.18	66.99	67.29	27,789	-1.73(-2.51%)
Feb 24, 2020	69.23	69.55	68.81	69.02	19,949	-1.98(-2.79%)
Feb 21, 2020	71.95	71.95	70.82	71.00	19,300	-1.21(-1.67%)
Feb 20, 2020	72.14	72.96	71.92	72.21	17,303	+0.39(+0.54%)
Feb 19, 2020	71.72	72.20	71.72	71.82	32,844	+0.24(+0.34%)
Feb 18, 2020	71.65	71.66	71.30	71.58	6,534	-0.41(-0.57%)
Feb 14, 2020	71.70	71.99	71.70	71.99	13,400	+0.42(+0.59%)
Feb 13, 2020	71.44	71.73	71.21	71.57	18,600	-0.11(-0.15%)
Feb 12, 2020	71.73	71.80	71.39	71.68	12,359	-0.02(-0.03%)
Feb 11, 2020	71.61	72.14	71.61	71.70	12,214	+0.35(+0.49%)
Feb 10, 2020	71.21	71.35	71.01	71.35	8,190	+0.06(+0.09%)
Feb 07, 2020	71.39	71.60	71.23	71.29	7,300	-0.32(-0.45%)
Feb 06, 2020	72.36	72.36	71.35	71.61	9,895	-0.44(-0.61%)
Feb 05, 2020	72.23	72.38	71.67	72.05	14,717	+0.50(+0.70%)
Feb 04, 2020	71.57	72.45	71.46	71.55	15,921	+0.88(+1.25%)
Feb 03, 2020	70.91	71.54	70.67	70.67	11,335	+0.19(+0.27%)
Jan 31, 2020	71.41	71.41	70.39	70.48	30,900	-1.40(-1.95%)
Jan 30, 2020	70.14	71.88	70.14	71.88	22,893	+1.20(+1.69%)
Jan 29, 2020	70.92	71.17	70.50	70.68	8,542	+0.02(+0.03%)
Jan 28, 2020	70.26	70.83	70.21	70.66	9,322	+0.79(+1.13%)
Jan 27, 2020	69.10	70.14	69.10	69.87	15,846	-0.70(-0.99%)
Jan 24, 2020	71.20	71.24	70.33	70.57	21,600	-0.73(-1.03%)
Jan 23, 2020	71.41	71.46	70.89	71.30	20,121	-0.50(-0.70%)
Jan 22, 2020	71.79	72.00	71.64	71.80	7,407	+0.13(+0.18%)
Jan 21, 2020	71.69	71.97	71.65	71.67	12,652	-0.37(-0.51%)
Jan 17, 2020	72.10	72.34	71.97	72.04	20,700	+0.04(+0.06%)
Jan 16, 2020	70.85	72.00	70.85	72.00	22,423	+1.54(+2.19%)
Jan 15, 2020	69.99	70.80	69.77	70.46	15,682	+0.09(+0.13%)
Jan 14, 2020	70.68	70.75	70.27	70.37	20,094	-0.15(-0.22%)
Jan 13, 2020	70.17	70.53	70.09	70.53	27,519	+0.54(+0.76%)
Jan 10, 2020	70.30	70.35	69.90	69.99	8,100	-0.42(-0.60%)
Jan 09, 2020	70.08	70.58	70.05	70.41	11,143	+0.80(+1.14%)
Jan 08, 2020	69.42	69.84	69.34	69.61	39,309	+0.33(+0.48%)
Jan 07, 2020	69.04	69.42	69.04	69.28	7,675	+0.18(+0.26%)
Jan 06, 2020	68.49	69.10	68.26	69.10	19,352	+0.15(+0.22%)
Jan 03, 2020	68.70	68.99	68.52	68.95	34,300	-0.39(-0.56%)
Jan 02, 2020	68.84	69.35	68.67	69.34	10,522	+0.84(+1.23%)
Dec 31, 2019	68.37	68.56	68.26	68.50	10,500	+0.06(+0.09%)
Dec 30, 2019	68.98	68.98	68.38	68.44	9,334	-0.44(-0.64%)
Dec 27, 2019	68.99	68.99	68.82	68.88	14,900	-0.04(-0.06%)
Dec 26, 2019	68.73	69.07	68.73	68.92	4,580	+0.32(+0.47%)
Dec 24, 2019	68.57	68.66	68.45	68.60	2,300	+0.06(+0.08%)
Dec 23, 2019	68.76	68.84	68.50	68.54	4,742	-0.07(-0.10%)
Dec 20, 2019	69.02	69.02	68.61	68.61	5,900	-0.18(-0.26%)
Dec 19, 2019	68.26	68.80	68.26	68.79	43,358	+0.44(+0.64%)
Dec 18, 2019	69.20	69.20	68.33	68.35	16,115	-0.53(-0.77%)
Dec 17, 2019	68.69	68.99	68.69	68.88	10,707	+0.29(+0.42%)
Dec 16, 2019	68.76	69.05	68.52	68.59	23,786	+0.09(+0.13%)
Dec 13, 2019	68.72	69.00	68.34	68.50	12,400	-0.26(-0.38%)
Dec 12, 2019	67.94	68.98	67.94	68.76	15,519	+0.81(+1.19%)
Dec 11, 2019	68.14	68.20	67.93	67.95	11,507	-0.10(-0.15%)
Dec 10, 2019	68.18	68.25	67.99	68.05	16,959	-0.11(-0.16%)
Dec 09, 2019	68.50	68.50	68.14	68.16	10,933	-0.53(-0.77%)
Dec 06, 2019	68.49	68.91	68.49	68.69	27,800	+0.68(+1.00%)
Dec 05, 2019	68.11	68.27	67.78	68.01	17,909	+0.07(+0.10%)
Dec 04, 2019	67.47	68.07	67.47	67.94	11,018	+0.64(+0.95%)
Dec 03, 2019	67.39	67.41	66.86	67.30	22,690	-0.65(-0.96%)
Dec 02, 2019	68.47	68.47	67.95	67.95	31,862	-0.41(-0.60%)
Nov 29, 2019	68.34	68.58	68.22	68.36	1,800	-0.10(-0.15%)
Nov 27, 2019	68.69	68.72	68.25	68.46	14,100	-0.09(-0.13%)
Nov 26, 2019	68.82	68.82	68.32	68.55	21,741	-0.23(-0.33%)
Nov 25, 2019	68.02	68.82	68.02	68.78	35,079	+0.94(+1.39%)
Nov 22, 2019	67.45	67.88	67.44	67.84	27,300	+0.44(+0.65%)
Nov 21, 2019	68.30	68.30	67.40	67.40	71,298	+0.01(+0.02%)
Nov 20, 2019	66.87	67.44	66.87	67.39	42,910	+0.11(+0.16%)
Nov 19, 2019	66.90	67.37	66.86	67.28	15,021	+0.44(+0.66%)
Nov 18, 2019	66.55	66.86	66.48	66.84	23,716	+0.10(+0.15%)
Nov 15, 2019	66.73	66.82	66.60	66.74	19,700	+0.36(+0.54%)
Nov 14, 2019	65.94	66.39	65.94	66.38	10,316	+0.35(+0.53%)
Nov 13, 2019	65.84	66.19	65.84	66.03	9,687	-0.05(-0.08%)
Nov 12, 2019	65.73	66.14	65.68	66.08	30,055	+0.35(+0.53%)
Nov 11, 2019	65.58	65.95	65.58	65.73	6,922	-0.07(-0.11%)
Nov 08, 2019	65.87	65.97	65.68	65.80	6,000	-0.02(-0.03%)
Nov 07, 2019	65.71	66.07	65.71	65.82	16,105	+0.53(+0.81%)
Nov 06, 2019	65.14	65.37	64.97	65.29	21,306	+0.08(+0.12%)
Nov 05, 2019	65.41	65.60	65.06	65.21	13,443	-0.04(-0.06%)
Nov 04, 2019	65.21	65.47	65.05	65.25	52,370	+0.35(+0.54%)
Nov 01, 2019	64.84	65.04	64.74	64.90	30,700	+0.46(+0.71%)
Oct 31, 2019	64.58	64.58	64.10	64.44	6,946	-0.32(-0.50%)
Oct 30, 2019	64.58	64.91	64.25	64.76	17,449	+0.41(+0.64%)
Oct 29, 2019	64.21	64.65	64.21	64.35	21,508	+0.00(+0.00%)
Oct 28, 2019	64.01	64.41	64.01	64.35	13,875	+0.68(+1.07%)
Oct 25, 2019	63.70	63.83	63.61	63.67	16,800	-0.01(-0.02%)
Oct 24, 2019	63.75	63.75	63.41	63.68	12,222	+0.11(+0.17%)
Oct 23, 2019	63.37	63.58	63.19	63.57	10,115	+0.31(+0.49%)
Oct 22, 2019	63.85	63.90	63.24	63.26	12,373	-0.41(-0.64%)
Oct 21, 2019	63.88	63.88	63.61	63.67	12,469	+0.07(+0.11%)
Oct 18, 2019	63.30	63.74	63.30	63.60	15,200	+0.30(+0.47%)
Oct 17, 2019	63.42	63.42	63.20	63.30	16,916	+0.37(+0.58%)
Oct 16, 2019	63.06	63.09	62.79	62.93	10,080	-0.31(-0.48%)
Oct 15, 2019	62.75	63.48	62.66	63.24	66,191	+0.58(+0.93%)
Oct 14, 2019	62.37	62.80	62.37	62.66	405,352	+0.09(+0.14%)
Oct 11, 2019	62.91	63.07	62.57	62.57	44,600	+0.56(+0.90%)
Oct 10, 2019	61.47	62.23	61.47	62.01	368,312	+0.73(+1.19%)
Oct 09, 2019	61.10	61.49	61.10	61.28	15,133	+0.52(+0.86%)
Oct 08, 2019	61.01	61.19	60.65	60.76	19,203	-0.78(-1.27%)
Oct 07, 2019	61.53	61.84	61.38	61.54	17,279	-0.14(-0.23%)
Oct 04, 2019	60.65	61.68	60.60	61.68	31,600	+1.33(+2.20%)
Oct 03, 2019	60.38	60.48	59.71	60.35	48,471	+0.08(+0.13%)
Oct 02, 2019	61.34	61.34	60.23	60.27	35,602	-1.45(-2.35%)

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.