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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.71	48.71	48.51	48.55	53,511	+0.50(+1.04%)
Nov 29, 2016	48.01	48.26	47.99	48.05	33,663	+0.20(+0.42%)
Nov 28, 2016	48.27	48.32	47.78	47.85	115,578	-0.66(-1.36%)
Nov 25, 2016	48.59	48.59	48.35	48.51	22,257	+0.04(+0.08%)
Nov 23, 2016		48.47	48.47	48.47	0	+0.28(+0.58%)
Nov 22, 2016	48.25	48.29	47.83	48.19	103,987	+0.11(+0.23%)
Nov 21, 2016	48.10	48.11	47.81	48.08	46,163	+0.14(+0.29%)
Nov 18, 2016	47.71	48.12	47.71	47.94	94,986	+0.23(+0.48%)
Nov 17, 2016	47.22	47.71	47.22	47.71	60,742	+0.65(+1.38%)
Nov 16, 2016	47.00	47.11	46.72	47.06	61,887	-0.26(-0.55%)
Nov 15, 2016	47.00	47.32	46.23	47.32	73,451	+0.30(+0.64%)
Nov 14, 2016	46.69	47.35	46.60	47.02	293,145	+0.88(+1.91%)
Nov 11, 2016	45.41	46.20	45.41	46.14	106,030	+0.48(+1.05%)
Nov 10, 2016	44.83	46.10	44.83	45.66	419,693	+1.42(+3.21%)
Nov 09, 2016	43.14	44.45	42.52	44.24	59,439	+2.09(+4.96%)
Nov 08, 2016	41.73	42.28	41.73	42.15	17,740	+0.10(+0.24%)
Nov 07, 2016	41.78	42.10	41.78	42.05	40,615	+1.04(+2.54%)
Nov 04, 2016	41.04	41.40	40.78	41.01	15,052	+0.01(+0.04%)
Nov 03, 2016	40.99	41.27	40.92	40.99	15,147	+0.11(+0.28%)
Nov 02, 2016	41.06	41.13	40.78	40.88	34,267	-0.34(-0.82%)
Nov 01, 2016	41.52	41.52	40.95	41.22	16,179	-0.23(-0.55%)
Oct 31, 2016	41.66	41.66	41.43	41.45	9,047	-0.02(-0.05%)
Oct 28, 2016	41.72	41.83	41.19	41.47	9,551	-0.21(-0.50%)
Oct 27, 2016	41.79	41.88	41.64	41.68	12,543	+0.12(+0.29%)
Oct 26, 2016	41.44	41.60	41.32	41.56	8,937	+0.05(+0.12%)
Oct 25, 2016	41.75	41.79	41.49	41.51	14,156	-0.26(-0.62%)
Oct 24, 2016	41.94	41.94	41.73	41.77	7,236	-0.08(-0.19%)
Oct 21, 2016	41.42	41.88	41.35	41.85	12,336	+0.33(+0.79%)
Oct 20, 2016	41.76	41.86	41.46	41.52	20,957	-0.35(-0.84%)
Oct 19, 2016	41.64	41.92	41.64	41.87	22,738	+0.34(+0.82%)
Oct 18, 2016	41.63	41.75	41.44	41.53	7,882	+0.40(+0.97%)
Oct 17, 2016	41.62	41.75	41.05	41.13	8,949	-0.54(-1.30%)
Oct 14, 2016	41.67	41.75	41.44	41.67	16,675	+0.51(+1.24%)
Oct 13, 2016	41.15	41.24	40.66	41.16	27,029	-0.36(-0.87%)
Oct 12, 2016	41.71	41.77	41.50	41.52	27,534	-0.15(-0.36%)
Oct 11, 2016	42.11	42.11	41.41	41.67	23,360	-0.38(-0.90%)
Oct 10, 2016	42.26	42.30	42.03	42.05	25,899	+0.00(+0.00%)
Oct 07, 2016	42.08	42.08	41.73	42.05	17,458	+0.07(+0.17%)
Oct 06, 2016	41.79	42.02	41.79	41.98	5,682	-0.06(-0.14%)
Oct 05, 2016	41.58	42.13	41.58	42.04	83,121	+0.64(+1.55%)
Oct 04, 2016	41.37	41.72	41.24	41.40	5,071	+0.16(+0.39%)
Oct 03, 2016	41.37	41.39	41.12	41.24	51,637	-0.36(-0.87%)
Sep 30, 2016	40.97	41.60	40.97	41.60	28,425	+0.73(+1.80%)
Sep 29, 2016	41.37	41.55	40.59	40.87	31,819	-0.43(-1.05%)
Sep 28, 2016	41.21	41.31	40.82	41.30	13,163	+0.25(+0.60%)
Sep 27, 2016	40.63	41.05	40.57	41.05	22,861	+0.18(+0.44%)
Sep 26, 2016	41.42	41.42	40.81	40.87	8,299	-0.98(-2.34%)
Sep 23, 2016	42.22	42.22	41.83	41.85	16,817	-0.38(-0.91%)
Sep 22, 2016	42.38	42.40	42.14	42.23	22,151	+0.19(+0.46%)
Sep 21, 2016	42.17	42.17	41.80	42.04	19,196	+0.24(+0.57%)
Sep 20, 2016	41.99	42.01	41.75	41.80	119,425	+0.02(+0.05%)
Sep 19, 2016	41.82	42.16	41.61	41.78	44,934	+0.24(+0.58%)
Sep 16, 2016	41.71	41.74	41.41	41.54	8,110	-0.29(-0.69%)
Sep 15, 2016	41.11	41.94	41.11	41.83	13,932	+0.67(+1.63%)
Sep 14, 2016	41.24	41.36	41.15	41.16	6,490	-0.09(-0.22%)
Sep 13, 2016	41.55	41.63	41.04	41.25	36,508	-0.70(-1.66%)
Sep 12, 2016	41.07	42.00	40.95	41.95	10,972	+0.58(+1.40%)
Sep 09, 2016	41.61	41.82	41.37	41.37	125,708	-0.44(-1.05%)
Sep 08, 2016	41.58	41.89	41.58	41.81	5,127	+0.20(+0.48%)
Sep 07, 2016	41.41	41.61	41.41	41.61	12,090	+0.16(+0.39%)
Sep 06, 2016	41.80	41.94	41.27	41.45	43,065	-0.39(-0.93%)
Sep 02, 2016	41.69	41.84	41.84	41.84	5,900	+0.31(+0.75%)
Sep 01, 2016	41.84	42.03	41.25	41.53	14,480	-0.23(-0.55%)
Aug 31, 2016	41.83	41.91	41.45	41.76	8,391	-0.07(-0.16%)
Aug 30, 2016	41.31	41.83	41.31	41.83	30,152	+0.54(+1.30%)
Aug 29, 2016	41.10	41.50	41.10	41.29	11,027	+0.35(+0.85%)
Aug 26, 2016	41.07	41.07	40.89	40.94	2,176	+0.16(+0.38%)
Aug 25, 2016	40.63	40.78	40.63	40.78	6,217	+0.13(+0.33%)
Aug 24, 2016	40.76	40.90	40.65	40.65	5,988	-0.14(-0.34%)
Aug 23, 2016	40.87	40.92	40.79	40.79	13,779	+0.13(+0.32%)
Aug 22, 2016	40.59	40.72	40.51	40.66	14,151	-0.10(-0.24%)
Aug 19, 2016	40.58	40.78	40.53	40.76	70,272	+0.11(+0.26%)
Aug 18, 2016	40.50	40.70	40.46	40.65	8,057	+0.10(+0.25%)
Aug 17, 2016	40.39	40.60	40.20	40.55	19,622	+0.17(+0.42%)
Aug 16, 2016	40.43	40.58	40.37	40.38	21,501	-0.13(-0.32%)
Aug 15, 2016	40.10	40.53	40.10	40.51	23,974	+0.53(+1.33%)
Aug 12, 2016	39.76	39.98	39.69	39.98	24,207	-0.08(-0.20%)
Aug 11, 2016	39.98	40.08	39.98	40.06	41,446	+0.15(+0.38%)
Aug 10, 2016	40.11	40.11	39.81	39.91	37,989	-0.20(-0.50%)
Aug 09, 2016	40.14	40.25	40.08	40.11	40,595	+0.01(+0.02%)
Aug 08, 2016	40.17	40.30	40.03	40.10	96,919	+0.00(+0.00%)
Aug 05, 2016	39.59	40.13	39.59	40.10	58,654	+0.81(+2.06%)
Aug 04, 2016	39.22	39.33	39.18	39.29	7,807	+0.06(+0.15%)
Aug 03, 2016	38.55	39.37	38.55	39.23	41,448	+0.74(+1.92%)
Aug 02, 2016	38.87	39.05	38.35	38.49	24,270	-0.56(-1.43%)
Aug 01, 2016	39.19	39.29	38.96	39.05	9,235	-0.15(-0.38%)
Jul 29, 2016	38.94	39.25	38.94	39.20	18,914	+0.01(+0.03%)
Jul 28, 2016	39.07	39.29	38.93	39.19	28,700	+0.08(+0.20%)
Jul 27, 2016	38.92	39.21	38.92	39.11	27,008	+0.22(+0.57%)
Jul 26, 2016	38.64	38.90	38.62	38.89	14,911	+0.20(+0.51%)
Jul 25, 2016	38.65	38.71	38.56	38.69	15,557	-0.02(-0.04%)
Jul 22, 2016	38.51	38.72	38.48	38.71	11,061	+0.24(+0.62%)
Jul 21, 2016	38.59	38.59	38.34	38.47	7,970	-0.13(-0.34%)
Jul 20, 2016	38.70	38.70	38.28	38.60	8,864	+0.15(+0.39%)
Jul 19, 2016	38.24	38.63	38.17	38.45	76,318	+0.03(+0.08%)
Jul 18, 2016	38.37	38.46	38.29	38.42	10,575	+0.11(+0.29%)
Jul 15, 2016	38.38	38.38	38.06	38.31	12,552	+0.13(+0.34%)
Jul 14, 2016	38.18	38.21	38.08	38.18	20,594	+0.60(+1.60%)
Jul 13, 2016	37.81	37.81	37.37	37.58	10,480	-0.15(-0.40%)
Jul 12, 2016	37.21	37.80	37.21	37.73	38,873	+0.87(+2.36%)
Jul 11, 2016	36.90	36.96	36.78	36.86	16,196	+0.22(+0.60%)
Jul 08, 2016	36.45	36.72	35.96	36.64	31,798	+0.68(+1.89%)
Jul 07, 2016	36.00	36.00	35.64	35.96	7,765	+0.45(+1.27%)
Jul 06, 2016	35.03	35.61	34.97	35.51	63,288	+0.23(+0.65%)
Jul 05, 2016	35.55	35.55	35.06	35.28	19,354	-0.59(-1.64%)
Jul 01, 2016	35.95	35.87	35.87	35.87	11,700	-0.21(-0.58%)
Jun 30, 2016	35.61	36.08	35.35	36.08	28,492	+0.54(+1.52%)
Jun 29, 2016	35.07	35.54	34.93	35.54	20,812	+0.88(+2.54%)
Jun 28, 2016	34.61	34.81	34.28	34.66	15,314	+0.65(+1.91%)
Jun 27, 2016	35.23	35.23	33.93	34.01	26,684	-1.70(-4.76%)
Jun 24, 2016	36.31	36.63	35.63	35.71	62,730	-2.56(-6.69%)
Jun 23, 2016	37.70	38.27	37.66	38.27	21,481	+1.03(+2.77%)
Jun 22, 2016	37.04	37.41	37.08	37.24	13,747	+0.16(+0.43%)
Jun 21, 2016	37.31	37.36	37.01	37.08	16,891	-0.30(-0.80%)
Jun 20, 2016	37.60	37.96	37.38	37.38	11,337	+0.32(+0.86%)
Jun 17, 2016	37.17	37.51	36.96	37.06	18,449	-0.08(-0.22%)
Jun 16, 2016	36.65	37.15	36.42	37.14	22,245	+0.12(+0.32%)
Jun 15, 2016	36.99	37.51	36.98	37.02	20,296	+0.16(+0.43%)
Jun 14, 2016	37.25	37.45	36.68	36.86	32,252	-0.54(-1.44%)
Jun 13, 2016	37.44	37.80	37.37	37.40	19,289	-0.28(-0.74%)
Jun 10, 2016	37.78	37.98	37.55	37.68	10,882	-0.59(-1.54%)
Jun 09, 2016	38.47	38.47	38.09	38.27	50,084	-0.44(-1.14%)
Jun 08, 2016	38.77	38.90	38.69	38.71	10,117	-0.05(-0.13%)
Jun 07, 2016	39.15	39.15	38.74	38.76	46,520	-0.48(-1.22%)
Jun 06, 2016	38.72	39.24	38.72	39.24	33,257	+0.57(+1.47%)
Jun 03, 2016	38.92	38.92	38.28	38.67	11,900	-0.82(-2.08%)
Jun 02, 2016	39.43	39.51	39.30	39.49	28,119	-0.12(-0.30%)
Jun 01, 2016	39.18	39.67	38.91	39.61	20,200	+0.13(+0.33%)
May 31, 2016	39.68	39.76	39.36	39.48	16,303	+0.01(+0.03%)
May 27, 2016	39.21	39.47	39.47	39.47	9,200	+0.35(+0.89%)
May 26, 2016	39.38	39.38	39.00	39.12	10,269	-0.28(-0.71%)
May 25, 2016	39.24	39.62	39.24	39.40	19,750	+0.39(+1.00%)
May 24, 2016	38.22	39.04	38.22	39.01	31,077	+1.02(+2.68%)
May 23, 2016	38.00	38.11	37.87	37.99	17,866	-0.05(-0.13%)
May 20, 2016	37.84	38.17	37.80	38.04	6,034	+0.43(+1.14%)
May 19, 2016	37.91	37.91	37.43	37.61	37,785	-0.54(-1.42%)
May 18, 2016	36.93	38.16	36.88	38.15	40,714	+1.15(+3.11%)
May 17, 2016	37.07	37.34	36.88	37.00	15,901	-0.17(-0.44%)
May 16, 2016	37.31	37.40	37.13	37.17	7,904	+0.17(+0.47%)
May 13, 2016	37.35	37.61	36.97	36.99	15,624	-0.45(-1.20%)
May 12, 2016	37.71	37.71	37.20	37.44	11,828	+0.05(+0.13%)
May 11, 2016	37.65	37.76	37.39	37.39	9,299	-0.39(-1.03%)
May 10, 2016	37.20	37.82	37.20	37.78	42,709	+0.76(+2.05%)
May 09, 2016	37.22	37.22	36.86	37.02	19,229	-0.04(-0.11%)
May 06, 2016	36.80	37.18	36.67	37.06	9,369	+0.02(+0.05%)
May 05, 2016	37.02	37.21	36.94	37.04	17,501	-0.06(-0.16%)
May 04, 2016	37.06	37.54	36.92	37.10	127,116	-0.19(-0.51%)
May 03, 2016	37.32	37.68	36.96	37.29	17,427	-0.81(-2.13%)
May 02, 2016	37.80	38.14	37.48	38.10	18,923	+0.43(+1.14%)
Apr 29, 2016	37.85	37.85	37.37	37.67	12,196	-0.33(-0.87%)
Apr 28, 2016	38.60	38.66	37.94	38.00	22,035	-0.87(-2.24%)
Apr 27, 2016	38.89	39.03	38.66	38.87	17,964	-0.09(-0.23%)
Apr 26, 2016	38.70	38.97	38.60	38.96	54,261	+0.39(+1.01%)
Apr 25, 2016	38.77	38.90	38.43	38.57	29,962	-0.38(-0.98%)
Apr 22, 2016	38.97	39.15	38.84	38.95	44,690	+0.41(+1.06%)
Apr 21, 2016	38.49	38.75	38.47	38.54	62,374	+0.17(+0.44%)
Apr 20, 2016	37.84	38.39	37.78	38.37	18,349	+0.57(+1.51%)
Apr 19, 2016	37.48	37.81	37.40	37.80	43,476	+0.28(+0.75%)
Apr 18, 2016	37.25	37.57	37.12	37.52	26,815	+0.18(+0.48%)
Apr 15, 2016	37.71	37.71	37.25	37.34	48,299	-0.31(-0.82%)
Apr 14, 2016	37.41	37.87	37.40	37.65	79,546	+0.13(+0.35%)
Apr 13, 2016	36.60	37.52	36.60	37.52	26,907	+1.28(+3.53%)
Apr 12, 2016	35.90	36.37	35.69	36.24	140,232	+0.49(+1.37%)
Apr 11, 2016	35.62	36.14	35.62	35.75	123,560	+0.32(+0.90%)
Apr 08, 2016	35.81	35.89	35.37	35.43	22,951	-0.20(-0.55%)
Apr 07, 2016	36.60	36.60	35.43	35.62	416,991	-1.22(-3.32%)
Apr 06, 2016	36.73	36.90	36.61	36.85	37,060	+0.29(+0.79%)
Apr 05, 2016	37.14	37.14	36.53	36.56	120,886	-0.85(-2.27%)
Apr 04, 2016	37.83	37.83	37.38	37.41	9,980	-0.49(-1.29%)
Apr 01, 2016	37.24	37.92	37.24	37.90	26,971	+0.47(+1.26%)
Mar 31, 2016	37.41	37.62	37.39	37.43	18,530	+0.03(+0.08%)
Mar 30, 2016	37.36	37.78	37.19	37.40	54,880	+0.23(+0.62%)
Mar 29, 2016	36.51	37.19	36.42	37.17	39,500	+0.35(+0.95%)
Mar 28, 2016	36.98	36.98	36.63	36.82	10,606	-0.03(-0.08%)
Mar 24, 2016	36.60	36.85	36.85	36.85	22,900	-0.29(-0.78%)
Mar 23, 2016	37.38	37.43	37.13	37.14	8,014	-0.66(-1.75%)
Mar 22, 2016	37.61	37.98	37.51	37.80	71,015	-0.06(-0.16%)
Mar 21, 2016	37.99	38.30	37.69	37.86	19,928	-0.25(-0.66%)
Mar 18, 2016	37.77	38.11	37.74	38.11	108,698	+0.51(+1.36%)
Mar 17, 2016	36.82	37.74	36.69	37.60	34,266	+0.69(+1.87%)
Mar 16, 2016	37.03	37.42	36.71	36.91	14,598	-0.28(-0.77%)
Mar 15, 2016	37.26	37.27	36.98	37.20	26,470	-0.44(-1.16%)
Mar 14, 2016	37.60	37.67	37.53	37.63	12,615	-0.08(-0.21%)
Mar 11, 2016	37.06	37.74	37.06	37.71	24,322	+1.02(+2.78%)
Mar 10, 2016	36.81	36.88	36.24	36.69	22,319	+0.12(+0.33%)
Mar 09, 2016	36.85	36.86	36.39	36.57	9,654	-0.11(-0.30%)
Mar 08, 2016	36.91	37.03	36.59	36.68	39,789	-0.59(-1.58%)
Mar 07, 2016	37.12	37.34	37.01	37.27	18,187	-0.06(-0.16%)
Mar 04, 2016	37.24	37.55	36.96	37.33	47,225	+0.26(+0.70%)
Mar 03, 2016	36.61	37.08	36.47	37.07	14,442	+0.46(+1.26%)
Mar 02, 2016	36.50	36.61	36.33	36.61	22,568	+0.14(+0.38%)
Mar 01, 2016	35.57	36.45	35.57	36.47	151,697	+1.11(+3.14%)
Feb 29, 2016	35.70	35.79	35.36	35.36	11,619	-0.43(-1.20%)
Feb 26, 2016	35.58	36.01	35.57	35.79	33,060	+0.56(+1.59%)
Feb 25, 2016	34.74	35.24	34.68	35.23	302,199	+0.57(+1.64%)
Feb 24, 2016	34.21	34.71	33.72	34.66	215,369	-0.02(-0.06%)
Feb 23, 2016	35.03	35.19	34.61	34.68	29,881	-0.46(-1.32%)
Feb 22, 2016	35.44	35.68	35.02	35.14	25,273	+0.09(+0.27%)
Feb 19, 2016	34.66	35.18	34.61	35.05	29,781	+0.22(+0.63%)
Feb 18, 2016	35.36	35.36	34.73	34.83	18,361	-0.39(-1.11%)
Feb 17, 2016	34.78	35.36	34.78	35.22	80,357	+0.77(+2.24%)
Feb 16, 2016	34.44	34.60	34.05	34.45	74,040	+0.69(+2.04%)
Feb 12, 2016	33.47	33.76	33.76	33.76	103,000	+0.64(+1.93%)
Feb 11, 2016	32.99	33.33	32.69	33.12	1,079,508	-0.75(-2.21%)
Feb 10, 2016	34.53	35.07	33.85	33.87	143,351	-0.35(-1.02%)
Feb 09, 2016	33.47	34.49	33.47	34.22	186,353	+0.18(+0.53%)
Feb 08, 2016	34.20	34.22	33.55	34.04	126,883	-0.62(-1.79%)
Feb 05, 2016	35.16	35.53	34.58	34.66	72,787	-0.47(-1.34%)
Feb 04, 2016	34.84	35.47	34.82	35.13	271,893	+0.19(+0.54%)
Feb 03, 2016	35.24	35.24	33.95	34.94	337,952	-0.15(-0.43%)
Feb 02, 2016	35.88	35.88	34.92	35.09	124,074	-1.14(-3.15%)
Feb 01, 2016	36.09	36.41	35.70	36.23	157,203	+0.00(+0.00%)
Jan 29, 2016	35.39	36.23	35.34	36.23	141,809	+1.00(+2.84%)
Jan 28, 2016	35.50	35.64	35.01	35.23	963,583	-0.01(-0.03%)
Jan 27, 2016	35.25	35.96	35.10	35.24	28,135	-0.08(-0.23%)
Jan 26, 2016	34.91	35.44	34.91	35.32	133,738	+0.59(+1.70%)
Jan 25, 2016	35.38	35.51	34.71	34.73	76,483	-0.84(-2.36%)
Jan 22, 2016	34.89	35.60	34.89	35.57	153,656	+1.13(+3.28%)
Jan 21, 2016	35.06	35.25	34.44	34.44	157,144	-0.56(-1.60%)
Jan 20, 2016	35.14	35.38	34.19	35.00	111,907	-0.68(-1.91%)
Jan 19, 2016	36.30	36.39	35.43	35.68	69,196	-0.02(-0.06%)
Jan 15, 2016	35.60	35.70	35.70	35.70	40,100	-0.95(-2.59%)
Jan 14, 2016	36.33	36.87	35.70	36.65	179,089	+0.50(+1.38%)
Jan 13, 2016	37.98	37.98	35.93	36.15	188,140	-1.68(-4.44%)
Jan 12, 2016	37.99	38.13	37.33	37.83	46,309	+0.15(+0.39%)
Jan 11, 2016	37.98	38.00	37.29	37.68	46,332	-0.03(-0.08%)
Jan 08, 2016	38.59	38.59	37.66	37.71	64,229	-0.49(-1.28%)
Jan 07, 2016	38.67	39.03	38.04	38.20	113,256	-1.24(-3.14%)
Jan 06, 2016	39.70	39.93	39.19	39.44	94,342	-0.87(-2.16%)
Jan 05, 2016	40.53	40.63	40.08	40.31	42,210	-0.11(-0.26%)
Jan 04, 2016	40.51	40.51	40.06	40.42	66,742	-1.10(-2.66%)
Dec 31, 2015	41.54	41.52	41.52	41.52	15,200	-0.24(-0.57%)
Dec 30, 2015	41.92	42.21	41.76	41.76	29,124	-0.27(-0.64%)
Dec 29, 2015	41.92	42.18	41.83	42.03	78,674	+0.42(+1.01%)
Dec 28, 2015	41.48	41.63	41.33	41.61	19,794	-0.17(-0.41%)
Dec 24, 2015	41.44	41.78	41.78	41.78	5,000	+0.06(+0.14%)
Dec 23, 2015	41.51	41.74	41.47	41.72	40,886	+0.27(+0.65%)
Dec 22, 2015	40.97	41.52	40.81	41.45	44,821	+0.64(+1.57%)
Dec 21, 2015	40.86	40.99	40.52	40.81	40,609	+0.26(+0.64%)
Dec 18, 2015	41.37	41.39	40.55	40.55	75,167	-1.08(-2.59%)
Dec 17, 2015	42.35	42.35	41.57	41.63	17,041	-0.71(-1.68%)
Dec 16, 2015	42.20	42.49	41.62	42.34	22,875	+0.49(+1.17%)
Dec 15, 2015	41.47	41.99	41.41	41.85	79,730	+1.08(+2.65%)
Dec 14, 2015	40.72	41.18	40.35	40.77	41,172	+0.13(+0.32%)
Dec 11, 2015	41.44	41.53	40.52	40.64	68,200	-1.41(-3.35%)
Dec 10, 2015	41.85	42.44	41.83	42.05	23,530	+0.23(+0.55%)
Dec 09, 2015	42.61	42.88	41.67	41.82	58,040	-0.98(-2.29%)
Dec 08, 2015	42.80	43.04	42.47	42.80	17,036	-0.49(-1.13%)
Dec 07, 2015	43.74	43.74	43.12	43.29	27,155	-0.50(-1.14%)
Dec 04, 2015	42.82	43.85	42.71	43.79	46,365	+1.17(+2.75%)
Dec 03, 2015	43.57	43.60	42.45	42.62	25,584	-0.70(-1.62%)
Dec 02, 2015	43.77	43.88	43.24	43.32	90,249	-0.36(-0.82%)

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.