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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2015	43.35	43.70	43.14	43.68	56,466	+0.44(+1.02%)
Nov 30, 2015	43.25	43.43	43.01	43.24	45,377	+0.05(+0.12%)
Nov 27, 2015	42.99	43.21	42.81	43.19	46,241	+0.26(+0.61%)
Nov 25, 2015	42.79	42.93	42.93	42.93	14,000	+0.22(+0.52%)
Nov 24, 2015	42.46	42.79	42.22	42.71	178,763	-0.03(-0.07%)
Nov 23, 2015	42.91	43.14	42.67	42.74	307,101	-0.19(-0.44%)
Nov 20, 2015	42.91	43.08	42.86	42.93	16,987	+0.19(+0.44%)
Nov 19, 2015	42.87	42.98	42.54	42.74	438,833	-0.12(-0.28%)
Nov 18, 2015	42.21	42.86	42.18	42.86	57,614	+0.83(+1.97%)
Nov 17, 2015	42.28	42.41	41.98	42.03	180,816	-0.07(-0.17%)
Nov 16, 2015	41.69	42.10	41.34	42.10	283,221	+0.33(+0.79%)
Nov 13, 2015	41.95	42.09	41.55	41.77	25,145	-0.34(-0.81%)
Nov 12, 2015	42.72	42.72	42.10	42.11	35,431	-0.86(-2.00%)
Nov 11, 2015	43.06	43.26	42.94	42.97	25,394	+0.01(+0.02%)
Nov 10, 2015	42.86	43.00	42.57	42.96	35,687	-0.05(-0.12%)
Nov 09, 2015	43.41	43.46	42.83	43.01	30,845	-0.33(-0.76%)
Nov 06, 2015	43.00	43.47	42.91	43.34	56,760	+1.08(+2.56%)
Nov 05, 2015	42.26	42.29	41.95	42.26	34,313	+0.30(+0.71%)
Nov 04, 2015	42.16	42.20	41.91	41.96	32,967	-0.07(-0.17%)
Nov 03, 2015	41.92	42.24	41.87	42.03	49,306	-0.04(-0.10%)
Nov 02, 2015	41.10	42.16	41.10	42.07	19,184	+1.01(+2.45%)
Oct 30, 2015	41.61	41.61	40.98	41.06	60,233	-0.59(-1.40%)
Oct 29, 2015	41.62	41.86	41.41	41.65	326,784	-0.05(-0.12%)
Oct 28, 2015	40.56	41.72	40.45	41.70	38,393	+1.32(+3.27%)
Oct 27, 2015	40.48	40.48	40.12	40.38	36,571	-0.28(-0.69%)
Oct 26, 2015	40.52	40.70	40.42	40.66	17,724	+0.09(+0.22%)
Oct 23, 2015	40.22	40.58	40.12	40.57	74,823	+0.67(+1.68%)
Oct 22, 2015	39.08	40.01	39.08	39.90	51,589	+1.00(+2.57%)
Oct 21, 2015	39.82	39.89	38.86	38.90	16,738	-0.88(-2.21%)
Oct 20, 2015	39.54	39.87	39.50	39.78	80,776	+0.20(+0.51%)
Oct 19, 2015	39.18	39.59	39.15	39.58	20,748	-0.08(-0.20%)
Oct 16, 2015	39.50	39.72	39.36	39.66	22,013	+0.23(+0.58%)
Oct 15, 2015	38.39	39.43	38.39	39.43	49,168	+1.04(+2.71%)
Oct 14, 2015	38.74	38.93	38.27	38.39	26,880	-0.36(-0.93%)
Oct 13, 2015	38.90	39.31	38.75	38.75	76,584	-0.35(-0.90%)
Oct 12, 2015	38.86	39.11	38.73	39.10	35,950	+0.24(+0.62%)
Oct 09, 2015	39.26	39.29	38.60	38.86	44,659	-0.39(-0.99%)
Oct 08, 2015	39.05	39.28	38.85	39.25	25,271	+0.15(+0.38%)
Oct 07, 2015	39.03	39.17	38.69	39.10	40,011	+0.47(+1.22%)
Oct 06, 2015	39.06	39.06	38.45	38.63	87,349	-0.49(-1.25%)
Oct 05, 2015	38.47	39.15	38.47	39.12	32,996	+0.91(+2.38%)
Oct 02, 2015	37.73	38.21	36.95	38.21	31,681	-0.38(-0.98%)
Oct 01, 2015	38.49	38.59	37.98	38.59	37,260	+0.05(+0.13%)
Sep 30, 2015	38.17	38.55	38.04	38.54	37,160	+0.78(+2.07%)
Sep 29, 2015	37.95	37.97	37.45	37.76	90,870	-0.14(-0.37%)
Sep 28, 2015	39.00	39.10	37.90	37.90	238,944	-1.39(-3.54%)
Sep 25, 2015	39.30	39.57	39.20	39.29	12,402	+0.41(+1.05%)
Sep 24, 2015	39.01	39.06	38.54	38.88	20,540	-0.46(-1.17%)
Sep 23, 2015	39.18	39.35	39.06	39.34	18,266	+0.21(+0.54%)
Sep 22, 2015	39.21	39.34	38.77	39.13	62,616	-0.56(-1.41%)
Sep 21, 2015	39.38	39.90	39.37	39.69	23,869	+0.58(+1.48%)
Sep 18, 2015	39.50	39.50	39.03	39.11	573,025	-0.96(-2.40%)
Sep 17, 2015	40.78	41.24	39.99	40.07	314,824	-0.81(-1.98%)
Sep 16, 2015	40.53	40.89	40.31	40.88	15,811	+0.35(+0.86%)
Sep 15, 2015	40.09	40.61	40.03	40.53	25,210	+0.56(+1.40%)
Sep 14, 2015	40.23	40.23	39.87	39.97	14,092	-0.28(-0.70%)
Sep 11, 2015	40.03	40.25	39.77	40.25	87,924	+0.09(+0.22%)
Sep 10, 2015	39.92	40.45	39.91	40.16	34,154	+0.20(+0.50%)
Sep 09, 2015	40.89	41.15	39.94	39.96	46,013	-0.61(-1.50%)
Sep 08, 2015	39.95	40.57	39.92	40.57	13,305	+1.26(+3.20%)
Sep 04, 2015	39.37	39.31	39.31	39.31	69,500	-0.57(-1.43%)
Sep 03, 2015	39.71	40.30	39.71	39.88	39,095	+0.29(+0.73%)
Sep 02, 2015	39.66	39.73	39.05	39.59	43,898	+0.43(+1.10%)

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.