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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	39.94	40.30	39.94	40.20	85,385	+0.68(+1.72%)
Oct 30, 2014	39.41	39.66	39.25	39.52	29,569	-0.03(-0.08%)
Oct 29, 2014	39.42	39.65	39.16	39.55	43,124	+0.10(+0.25%)
Oct 28, 2014	39.12	39.45	39.12	39.45	12,878	+0.56(+1.44%)
Oct 27, 2014	38.74	38.92	38.97	38.89	25,701	-0.08(-0.21%)
Oct 24, 2014	38.64	38.97	38.60	38.97	195,884	+0.37(+0.96%)
Oct 23, 2014	38.40	38.84	38.40	38.60	56,887	+0.62(+1.63%)
Oct 22, 2014	38.50	38.51	37.94	37.98	27,620	-0.56(-1.45%)
Oct 21, 2014	38.12	38.56	38.04	38.54	108,149	+0.67(+1.77%)
Oct 20, 2014	37.54	37.87	37.54	37.87	26,138	+0.24(+0.64%)
Oct 17, 2014	37.91	37.97	37.49	37.63	43,389	+0.28(+0.75%)
Oct 16, 2014	36.58	37.73	36.58	37.35	25,238	+0.04(+0.11%)
Oct 15, 2014	36.99	37.38	35.61	37.31	115,080	-0.08(-0.21%)
Oct 14, 2014	37.34	37.67	37.23	37.39	92,909	+0.19(+0.51%)
Oct 13, 2014	37.82	38.01	37.20	37.20	39,727	-0.60(-1.59%)
Oct 10, 2014	38.21	38.53	37.80	37.80	46,916	-0.46(-1.20%)
Oct 09, 2014	39.20	39.20	38.15	38.26	126,301	-0.89(-2.27%)
Oct 08, 2014	38.57	39.16	38.40	39.15	42,900	+0.55(+1.42%)
Oct 07, 2014	39.37	39.37	38.59	38.60	123,256	-0.93(-2.35%)
Oct 06, 2014	39.91	39.91	39.40	39.53	75,220	-0.13(-0.33%)
Oct 03, 2014	39.45	39.89	39.38	39.66	249,730	+0.51(+1.30%)
Oct 02, 2014	38.76	39.28	38.67	39.15	41,727	+0.34(+0.88%)
Oct 01, 2014	39.21	39.21	38.71	38.81	132,674	-0.45(-1.15%)
Sep 30, 2014	39.40	39.53	39.22	39.26	19,325	-0.12(-0.30%)
Sep 29, 2014	40.05	40.05	38.91	39.38	10,757	-0.27(-0.68%)
Sep 26, 2014	39.29	39.74	39.29	39.65	24,167	+0.32(+0.81%)
Sep 25, 2014	39.94	39.95	39.27	39.33	53,513	-0.71(-1.77%)
Sep 24, 2014	39.87	40.07	39.76	40.04	54,361	+0.04(+0.10%)
Sep 23, 2014	40.33	40.53	39.98	40.00	24,575	-0.31(-0.77%)
Sep 22, 2014	40.65	40.66	40.21	40.31	42,839	-0.46(-1.13%)
Sep 19, 2014	41.29	41.29	40.64	40.77	44,556	-0.36(-0.88%)
Sep 18, 2014	40.69	41.29	40.69	41.13	185,763	+0.57(+1.41%)
Sep 17, 2014	40.08	40.75	40.08	40.56	64,507	+0.53(+1.32%)
Sep 16, 2014	39.99	40.13	39.80	40.03	113,587	+0.08(+0.20%)
Sep 15, 2014	40.03	40.03	39.79	39.95	40,675	-0.05(-0.12%)
Sep 12, 2014	39.70	40.17	39.70	40.00	49,623	+0.30(+0.76%)
Sep 11, 2014	39.43	39.74	39.28	39.70	133,698	+0.21(+0.53%)
Sep 10, 2014	39.08	39.51	39.08	39.49	111,890	+0.44(+1.13%)
Sep 09, 2014	39.26	39.32	39.03	39.05	35,320	-0.35(-0.89%)
Sep 08, 2014	39.24	39.44	39.21	39.40	15,968	+0.23(+0.59%)
Sep 05, 2014	38.88	39.18	38.73	39.17	8,577	+0.12(+0.31%)
Sep 04, 2014	39.14	39.08	38.99	39.05	8,544	-0.03(-0.08%)
Sep 03, 2014	39.62	39.64	39.00	39.08	15,070	-0.35(-0.89%)
Sep 02, 2014	39.33	39.59	39.17	39.43	93,114	+0.18(+0.46%)
Aug 29, 2014	39.23	39.25	39.25	39.25	20,600	+0.16(+0.41%)
Aug 28, 2014	39.01	39.26	38.92	39.09	15,653	-0.11(-0.28%)
Aug 27, 2014	39.63	39.63	39.13	39.20	13,713	-0.34(-0.86%)
Aug 26, 2014	39.45	39.67	39.45	39.54	21,184	+0.15(+0.38%)
Aug 25, 2014	39.06	39.58	39.06	39.39	44,631	+0.50(+1.29%)
Aug 22, 2014	38.57	38.93	38.57	38.89	24,882	+0.21(+0.54%)
Aug 21, 2014	38.42	38.72	38.25	38.68	31,191	+0.26(+0.68%)
Aug 20, 2014	38.23	38.48	38.23	38.42	23,532	+0.12(+0.31%)
Aug 19, 2014	38.49	38.53	38.29	38.30	18,860	-0.21(-0.55%)
Aug 18, 2014	38.24	38.55	38.24	38.51	26,266	+0.49(+1.29%)
Aug 15, 2014	38.25	38.27	37.63	38.02	856,743	-0.01(-0.03%)
Aug 14, 2014	38.09	38.14	38.09	38.03	13,951	+0.02(+0.05%)
Aug 13, 2014	37.99	38.17	37.98	38.01	23,092	+0.13(+0.34%)
Aug 12, 2014	37.97	38.14	37.76	37.88	23,654	-0.16(-0.42%)
Aug 11, 2014	37.90	38.26	37.86	38.04	36,422	+0.27(+0.71%)
Aug 08, 2014	37.38	37.68	37.11	37.77	16,826	+0.44(+1.18%)
Aug 07, 2014	37.89	37.89	37.25	37.33	38,060	-0.41(-1.09%)
Aug 06, 2014	37.32	38.03	37.32	37.74	28,256	+0.19(+0.51%)
Aug 05, 2014	37.59	37.84	37.38	37.55	64,974	-0.26(-0.69%)
Aug 04, 2014	37.73	37.87	37.33	37.81	57,682	+0.21(+0.56%)
Aug 01, 2014	37.73	37.91	37.35	37.60	87,262	-0.43(-1.13%)
Jul 31, 2014	38.55	38.57	38.03	38.03	46,067	-0.86(-2.21%)
Jul 30, 2014	38.59	38.97	38.50	38.89	43,442	+0.48(+1.25%)
Jul 29, 2014	38.34	38.78	38.34	38.41	64,505	+0.16(+0.42%)
Jul 28, 2014	38.17	38.39	37.95	38.25	60,378	+0.06(+0.16%)
Jul 25, 2014	38.28	38.28	38.09	38.19	36,624	-0.25(-0.65%)
Jul 24, 2014	38.28	38.63	38.12	38.44	33,872	+0.21(+0.55%)
Jul 23, 2014	38.06	38.26	37.84	38.23	26,231	+0.28(+0.74%)
Jul 22, 2014	37.78	38.08	37.78	37.95	86,126	+0.26(+0.69%)
Jul 21, 2014	37.50	37.73	37.38	37.69	14,672	+0.06(+0.16%)
Jul 18, 2014	37.03	37.70	37.03	37.63	26,860	+0.70(+1.90%)
Jul 17, 2014	37.00	37.20	36.87	36.93	33,798	-0.18(-0.49%)
Jul 16, 2014	37.28	37.32	36.94	37.11	32,275	-0.04(-0.11%)
Jul 15, 2014	37.36	37.48	36.96	37.15	28,519	-0.03(-0.08%)
Jul 14, 2014	37.26	37.31	37.14	37.18	37,280	+0.37(+1.01%)
Jul 11, 2014	36.52	36.84	36.43	36.81	14,498	+0.21(+0.57%)
Jul 10, 2014	36.40	36.81	36.25	36.60	54,075	-0.43(-1.16%)
Jul 09, 2014	37.19	37.19	36.89	37.03	55,184	-0.09(-0.24%)
Jul 08, 2014	37.70	37.70	37.00	37.12	31,336	-0.80(-2.12%)
Jul 07, 2014	38.11	38.11	37.77	37.92	16,328	-0.39(-1.01%)
Jul 03, 2014	38.00	38.31	38.31	38.31	20,400	+0.52(+1.38%)
Jul 02, 2014	37.80	37.95	37.76	37.79	53,194	-0.06(-0.16%)
Jul 01, 2014	37.96	38.06	37.80	37.85	48,754	+0.19(+0.50%)
Jun 30, 2014	37.49	37.73	37.49	37.66	15,289	+0.16(+0.43%)
Jun 27, 2014	37.54	37.65	37.41	37.50	16,311	+0.05(+0.13%)
Jun 26, 2014	37.36	37.49	37.13	37.45	29,150	-0.10(-0.27%)
Jun 25, 2014	37.12	37.65	37.12	37.55	89,030	+0.27(+0.72%)
Jun 24, 2014	37.94	37.94	37.28	37.28	59,462	-0.86(-2.25%)
Jun 23, 2014	37.96	38.14	37.75	38.14	28,200	+0.15(+0.39%)
Jun 20, 2014	37.78	37.99	37.75	37.99	12,772	+0.27(+0.72%)
Jun 19, 2014	38.26	38.29	37.49	37.72	61,425	-0.50(-1.31%)
Jun 18, 2014	38.18	38.23	37.81	38.22	181,366	+0.08(+0.21%)
Jun 17, 2014	37.18	38.25	37.18	38.14	56,657	+0.85(+2.28%)
Jun 16, 2014	37.10	37.37	37.02	37.29	141,484	+0.02(+0.05%)
Jun 13, 2014	37.19	37.33	37.13	37.27	31,611	+0.19(+0.51%)
Jun 12, 2014	36.99	37.33	36.91	37.08	27,533	+0.05(+0.14%)
Jun 11, 2014	37.16	37.19	36.88	37.03	110,767	-0.40(-1.07%)
Jun 10, 2014	37.54	37.56	37.28	37.43	34,384	+0.08(+0.21%)
Jun 06, 2014	36.95	37.41	36.95	37.35	61,188	+0.48(+1.30%)
Jun 05, 2014	36.71	36.95	36.42	36.87	37,379	+0.19(+0.52%)
Jun 04, 2014	36.26	36.69	36.18	36.68	52,306	+0.27(+0.74%)
Jun 03, 2014	36.52	36.61	36.29	36.41	97,172	-0.27(-0.74%)
Jun 02, 2014	36.78	36.78	36.38	36.68	33,585	-0.09(-0.24%)
May 30, 2014	36.82	37.00	36.70	36.77	19,076	-0.13(-0.35%)
May 29, 2014	36.96	37.02	36.73	36.90	20,683	+0.04(+0.11%)
May 28, 2014	37.02	37.04	36.77	36.86	32,188	-0.21(-0.57%)
May 27, 2014	36.73	37.28	36.72	37.07	73,880	+0.49(+1.34%)
May 23, 2014	36.50	36.58	36.58	36.58	61,000	+0.02(+0.05%)
May 22, 2014	36.14	36.57	36.07	36.56	25,984	+0.39(+1.08%)
May 21, 2014	35.64	36.20	35.64	36.17	82,336	+0.58(+1.63%)
May 20, 2014	36.17	36.17	35.39	35.59	140,186	-0.57(-1.58%)
May 19, 2014	35.63	36.19	35.58	36.16	36,784	+0.37(+1.03%)
May 16, 2014	35.73	35.81	35.45	35.79	57,219	-0.02(-0.06%)
May 15, 2014	36.45	36.45	35.54	35.81	59,604	-0.83(-2.27%)
May 14, 2014	37.12	37.12	36.63	36.64	36,366	-0.54(-1.45%)
May 13, 2014	37.41	37.61	37.16	37.18	45,574	-0.26(-0.69%)
May 12, 2014	36.75	37.50	36.73	37.44	42,045	+0.89(+2.44%)
May 09, 2014	36.46	36.59	36.24	36.55	89,067	+0.03(+0.08%)
May 08, 2014	36.92	37.18	36.52	36.52	76,557	-0.49(-1.32%)
May 07, 2014	36.61	37.01	36.13	37.01	104,639	+0.42(+1.15%)
May 06, 2014	37.30	37.30	36.59	36.59	40,839	-0.83(-2.22%)
May 05, 2014	37.17	37.42	36.86	37.42	56,741	-0.08(-0.21%)
May 02, 2014	37.59	37.89	37.46	37.50	33,761	+0.05(+0.13%)
May 01, 2014	37.42	37.56	37.08	37.45	200,976	+0.03(+0.08%)
Apr 30, 2014	37.03	37.47	36.91	37.42	25,812	+0.33(+0.89%)
Apr 29, 2014	37.13	37.21	37.05	37.09	23,730	+0.25(+0.68%)
Apr 28, 2014	37.35	37.49	36.37	36.84	94,915	-0.39(-1.05%)
Apr 25, 2014	37.34	37.52	37.09	37.23	59,333	-0.38(-1.01%)
Apr 24, 2014	37.91	37.91	37.03	37.61	22,819	-0.04(-0.11%)
Apr 23, 2014	37.75	37.80	37.47	37.65	112,427	-0.11(-0.29%)
Apr 22, 2014	37.07	37.87	37.03	37.76	62,921	+0.72(+1.94%)
Apr 21, 2014	37.00	37.12	36.60	37.04	37,926	+0.09(+0.24%)
Apr 17, 2014	36.69	36.95	36.95	36.95	59,500	+0.41(+1.12%)
Apr 16, 2014	36.00	36.56	35.99	36.54	84,584	+0.87(+2.44%)
Apr 15, 2014	35.49	35.88	35.04	35.67	351,945	+0.26(+0.73%)
Apr 14, 2014	35.30	35.65	35.01	35.41	347,282	+0.26(+0.74%)
Apr 11, 2014	35.53	35.64	35.13	35.15	211,110	-0.68(-1.90%)
Apr 10, 2014	36.79	36.79	35.79	35.83	71,458	-0.98(-2.66%)
Apr 09, 2014	36.44	36.83	36.43	36.81	63,224	+0.49(+1.35%)
Apr 08, 2014	36.18	36.47	35.91	36.32	276,057	+0.16(+0.44%)
Apr 07, 2014	36.92	37.12	35.98	36.16	304,058	-0.93(-2.51%)
Apr 04, 2014	38.54	38.55	36.90	37.09	152,125	-1.32(-3.44%)
Apr 03, 2014	39.10	39.19	38.26	38.41	73,124	-0.66(-1.69%)
Apr 02, 2014	38.85	39.08	38.70	39.07	37,179	+0.34(+0.88%)
Apr 01, 2014	38.81	38.81	38.38	38.73	55,092	+0.13(+0.34%)
Mar 31, 2014	38.12	38.64	38.12	38.60	344,041	+0.71(+1.87%)
Mar 28, 2014	38.02	38.40	37.77	37.89	109,828	-0.07(-0.18%)
Mar 27, 2014	38.36	38.50	37.78	37.96	73,233	-0.46(-1.20%)
Mar 26, 2014	39.31	39.44	38.42	38.42	56,728	-0.69(-1.76%)
Mar 25, 2014	39.52	39.66	38.85	39.11	210,597	-0.41(-1.04%)
Mar 24, 2014	39.73	39.74	39.29	39.52	112,055	-0.07(-0.18%)
Mar 21, 2014	40.11	40.19	39.56	39.59	60,224	-0.30(-0.75%)
Mar 20, 2014	39.12	39.98	39.12	39.89	116,704	+0.69(+1.76%)
Mar 19, 2014	39.27	39.29	38.80	39.20	128,304	-0.03(-0.08%)
Mar 18, 2014	39.31	39.40	39.12	39.23	154,445	+0.01(+0.03%)
Mar 17, 2014	38.80	39.41	38.80	39.22	46,328	+0.59(+1.53%)
Mar 14, 2014	38.60	38.97	38.47	38.63	163,595	-0.06(-0.16%)
Mar 13, 2014	39.40	39.41	38.61	38.69	68,917	-0.54(-1.38%)
Mar 12, 2014	38.88	39.23	38.65	39.23	50,589	+0.12(+0.31%)
Mar 11, 2014	39.60	39.75	39.05	39.11	44,054	-0.52(-1.31%)
Mar 10, 2014	39.57	39.70	39.37	39.63	49,633	-0.06(-0.15%)
Mar 07, 2014	39.74	39.88	39.54	39.69	90,387	+0.17(+0.43%)
Mar 06, 2014	39.54	39.79	39.51	39.52	93,068	+0.15(+0.38%)
Mar 05, 2014	39.17	39.40	39.09	39.37	94,725	+0.16(+0.41%)
Mar 04, 2014	38.48	39.30	38.48	39.21	262,045	+1.23(+3.24%)
Mar 03, 2014	37.92	38.09	37.71	37.98	202,390	-0.39(-1.02%)
Feb 28, 2014	38.21	38.61	38.14	38.37	117,974	+0.15(+0.39%)
Feb 27, 2014	37.94	38.23	37.81	38.22	75,200	+0.18(+0.47%)
Feb 26, 2014	38.29	38.31	37.93	38.04	96,403	-0.16(-0.42%)
Feb 25, 2014	38.60	38.62	38.10	38.20	62,100	-0.35(-0.91%)
Feb 24, 2014	38.47	38.86	38.16	38.55	129,548	+0.39(+1.02%)
Feb 21, 2014	38.21	38.40	38.12	38.16	64,812	+0.05(+0.13%)
Feb 20, 2014	37.84	38.16	37.60	38.11	71,002	+0.25(+0.66%)
Feb 19, 2014	38.31	38.53	37.83	37.86	48,180	-0.58(-1.51%)
Feb 18, 2014	37.88	38.48	37.88	38.44	191,113	+0.56(+1.48%)
Feb 14, 2014	38.11	37.88	37.88	37.88	97,600	-0.24(-0.63%)
Feb 13, 2014	37.46	38.13	37.43	38.12	63,350	+0.34(+0.90%)
Feb 12, 2014	37.64	37.87	37.64	37.78	94,089	+0.21(+0.56%)
Feb 11, 2014	37.21	37.69	36.99	37.57	155,078	+0.47(+1.27%)
Feb 10, 2014	36.88	37.23	36.88	37.10	54,581	+0.16(+0.43%)
Feb 07, 2014	36.72	36.98	36.49	36.94	104,972	+0.36(+0.98%)
Feb 06, 2014	36.08	36.60	36.08	36.58	156,422	+0.51(+1.41%)
Feb 05, 2014	36.23	36.30	35.81	36.07	553,024	-0.25(-0.69%)
Feb 04, 2014	35.86	36.52	35.63	36.32	292,134	+0.57(+1.59%)
Feb 03, 2014	37.01	37.11	35.68	35.75	363,967	-1.32(-3.56%)
Jan 31, 2014	36.93	37.34	36.65	37.07	98,284	-0.35(-0.94%)
Jan 30, 2014	37.09	37.51	36.95	37.42	204,480	+0.58(+1.57%)
Jan 29, 2014	36.99	37.30	36.75	36.84	99,424	-0.51(-1.37%)
Jan 28, 2014	36.91	37.38	36.76	37.35	126,454	+0.50(+1.36%)
Jan 27, 2014	37.69	37.79	36.73	36.85	342,786	-0.79(-2.10%)
Jan 24, 2014	38.38	38.38	37.48	37.64	637,315	-0.97(-2.51%)
Jan 23, 2014	39.02	39.02	38.35	38.61	879,546	-0.49(-1.25%)
Jan 22, 2014	39.05	39.23	38.95	39.10	61,035	+0.13(+0.33%)
Jan 21, 2014	39.00	39.24	38.83	38.97	169,471	+0.19(+0.50%)
Jan 17, 2014	38.86	38.78	38.78	38.78	75,000	-0.07(-0.19%)
Jan 16, 2014	38.74	38.90	38.67	38.85	49,347	-0.05(-0.13%)
Jan 15, 2014	38.53	38.90	38.60	38.90	94,798	+0.37(+0.96%)
Jan 14, 2014	38.04	38.58	38.04	38.53	94,788	+0.56(+1.46%)
Jan 13, 2014	38.63	38.63	37.81	37.97	174,744	-0.62(-1.62%)
Jan 10, 2014	38.70	38.70	38.33	38.60	308,398	-0.08(-0.21%)
Jan 09, 2014	38.85	38.93	38.56	38.68	86,151	+0.04(+0.11%)
Jan 08, 2014	38.77	38.92	38.50	38.64	87,478	-0.12(-0.32%)
Jan 07, 2014	38.67	38.97	38.62	38.76	153,909	+0.14(+0.36%)
Jan 06, 2014	38.88	38.98	38.58	38.62	162,626	-0.11(-0.28%)
Jan 03, 2014	38.62	38.85	38.49	38.73	83,483	+0.31(+0.81%)
Jan 02, 2014	38.48	38.59	38.17	38.42	170,551	-0.22(-0.57%)
Dec 31, 2013	38.38	38.64	38.64	38.64	54,000	+0.34(+0.89%)
Dec 30, 2013	38.52	38.52	38.22	38.30	91,001	-0.12(-0.31%)
Dec 27, 2013	38.65	38.65	38.36	38.42	54,781	-0.16(-0.41%)
Dec 26, 2013	38.62	38.68	38.53	38.58	86,481	+0.09(+0.23%)
Dec 24, 2013	38.68	38.72	38.34	38.49	38,562	-0.08(-0.21%)
Dec 23, 2013	38.54	38.59	38.29	38.57	184,504	+0.04(+0.10%)
Dec 20, 2013	38.12	38.55	38.06	38.53	229,491	+0.45(+1.18%)
Dec 19, 2013	38.30	38.30	38.04	38.08	129,697	-0.22(-0.57%)
Dec 18, 2013	37.63	38.30	37.33	38.30	107,742	+0.71(+1.89%)
Dec 17, 2013	37.70	37.70	37.40	37.59	57,989	-0.09(-0.24%)
Dec 16, 2013	37.55	37.76	37.55	37.68	182,713	+0.27(+0.72%)
Dec 13, 2013	37.26	37.55	37.24	37.41	64,281	+0.18(+0.48%)
Dec 12, 2013	37.02	37.35	37.02	37.23	72,105	+0.14(+0.38%)
Dec 11, 2013	37.42	37.42	37.00	37.09	53,613	-0.28(-0.75%)
Dec 10, 2013	37.35	37.47	37.20	37.37	84,456	-0.01(-0.03%)
Dec 09, 2013	37.41	37.51	37.30	37.38	55,084	+0.05(+0.13%)
Dec 06, 2013	37.16	37.40	36.96	37.33	71,774	+0.59(+1.61%)
Dec 05, 2013	36.96	37.00	36.67	36.74	69,054	-0.35(-0.94%)
Dec 04, 2013	36.87	37.25	36.71	37.09	28,101	+0.05(+0.13%)
Dec 03, 2013	37.38	37.38	36.89	37.04	84,812	-0.43(-1.15%)
Dec 02, 2013	37.40	37.78	37.31	37.47	71,075	+0.05(+0.13%)
Nov 29, 2013	37.50	37.68	37.41	37.42	16,577	+0.00(+0.00%)
Nov 27, 2013	37.30	37.44	37.18	37.42	30,129	+0.08(+0.21%)
Nov 26, 2013	37.39	37.50	37.31	37.34	89,697	-0.08(-0.21%)
Nov 25, 2013	37.61	37.63	37.41	37.42	295,569	-0.02(-0.05%)
Nov 22, 2013	37.38	37.44	37.19	37.44	71,041	+0.20(+0.54%)
Nov 21, 2013	36.62	37.24	36.57	37.24	107,329	+0.73(+2.00%)
Nov 20, 2013	36.28	36.66	36.26	36.51	91,661	+0.28(+0.77%)
Nov 19, 2013	36.12	36.44	36.07	36.23	56,242	+0.12(+0.33%)
Nov 18, 2013	36.47	36.47	35.97	36.11	87,371	+0.06(+0.17%)
Nov 15, 2013	35.90	36.11	35.80	36.05	43,629	+0.23(+0.64%)
Nov 14, 2013	35.73	35.88	35.65	35.82	30,378	+0.37(+1.04%)
Nov 12, 2013	35.53	35.58	35.36	35.45	129,240	-0.14(-0.39%)
Nov 11, 2013	35.36	35.66	35.29	35.59	58,538	+0.21(+0.59%)
Nov 08, 2013	34.35	35.38	34.35	35.38	93,707	+1.03(+3.00%)
Nov 07, 2013	34.99	35.01	34.33	34.35	19,599	-0.52(-1.49%)
Nov 06, 2013	34.72	34.89	34.54	34.87	85,521	+0.28(+0.81%)
Nov 05, 2013	34.48	34.65	34.41	34.59	7,927	+0.07(+0.20%)
Nov 04, 2013	34.44	34.54	34.30	34.52	17,277	+0.05(+0.15%)

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.