iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	90.76	91.87	90.73	91.61	378,303	+0.98(+1.08%)
Nov 27, 2015	90.29	90.97	90.29	90.63	196,183	+0.39(+0.43%)
Nov 25, 2015	90.18	90.24	90.24	90.24	154,100	+0.13(+0.14%)
Nov 24, 2015	88.87	90.29	88.49	90.11	558,896	+1.05(+1.18%)
Nov 23, 2015	89.98	90.00	88.94	89.06	389,819	-1.08(-1.20%)
Nov 20, 2015	90.23	90.63	89.91	90.14	199,382	+0.29(+0.32%)
Nov 19, 2015	89.85	90.67	89.37	89.85	389,377	+0.21(+0.23%)
Nov 18, 2015	88.89	89.73	88.28	89.64	754,947	+0.88(+0.99%)
Nov 17, 2015	88.29	89.45	88.17	88.76	683,852	+0.59(+0.67%)
Nov 16, 2015	87.05	88.23	87.03	88.17	608,013	+1.07(+1.23%)
Nov 13, 2015	87.86	88.19	86.76	87.10	496,144	-0.79(-0.90%)
Nov 12, 2015	88.57	89.11	87.89	87.89	806,431	-1.15(-1.29%)
Nov 11, 2015	89.18	89.98	88.96	89.04	535,756	+0.07(+0.08%)
Nov 10, 2015	89.65	89.65	88.70	88.97	839,332	-1.65(-1.82%)
Nov 09, 2015	91.28	91.28	90.15	90.62	607,272	-0.89(-0.97%)
Nov 06, 2015	89.89	91.55	89.75	91.51	637,888	+2.36(+2.65%)
Nov 05, 2015	90.65	90.78	89.02	89.15	700,608	-1.91(-2.10%)
Nov 04, 2015	90.88	91.27	90.42	91.06	490,715	+0.26(+0.29%)
Nov 03, 2015	90.04	91.17	90.04	90.80	342,115	+0.47(+0.52%)
Nov 02, 2015	89.78	90.45	89.69	90.33	374,122	+0.79(+0.88%)
Oct 30, 2015	89.17	89.86	89.01	89.54	501,834	+0.71(+0.80%)
Oct 29, 2015	89.53	89.77	88.57	88.83	650,171	-2.45(-2.68%)
Oct 28, 2015	90.59	91.52	90.21	91.28	1,102,579	+1.33(+1.48%)
Oct 27, 2015	89.93	90.58	89.70	89.95	1,056,285	-0.79(-0.87%)
Oct 26, 2015	91.98	91.98	90.29	90.74	1,034,439	-1.66(-1.80%)
Oct 23, 2015	92.10	92.65	91.17	92.40	1,066,541	+1.11(+1.22%)
Oct 22, 2015	89.67	91.44	89.50	91.29	799,705	+3.06(+3.47%)
Oct 21, 2015	88.97	89.90	88.20	88.23	526,607	+0.13(+0.15%)
Oct 20, 2015	88.15	88.39	87.60	88.10	332,321	-0.08(-0.09%)
Oct 19, 2015	87.93	88.78	87.52	88.18	462,955	-0.03(-0.03%)
Oct 16, 2015	88.06	88.32	87.49	88.21	475,504	+0.20(+0.23%)
Oct 15, 2015	87.83	88.68	87.26	88.01	747,789	+0.82(+0.94%)
Oct 14, 2015	84.55	87.95	84.34	87.19	1,138,622	+3.06(+3.64%)
Oct 13, 2015	84.58	85.05	84.05	84.13	479,370	-1.05(-1.23%)
Oct 12, 2015	85.10	85.36	84.73	85.18	660,769	+0.00(+0.00%)
Oct 09, 2015	85.87	85.98	84.67	85.18	463,618	-0.53(-0.62%)
Oct 08, 2015	85.10	85.86	84.37	85.71	613,470	+0.56(+0.66%)
Oct 07, 2015	84.75	85.68	83.73	85.15	664,685	+1.11(+1.32%)
Oct 06, 2015	83.59	84.26	82.54	84.04	1,035,263	+0.27(+0.32%)
Oct 05, 2015	82.97	84.17	82.71	83.77	836,142	+1.60(+1.95%)
Oct 02, 2015	79.42	82.22	79.38	82.17	681,872	+1.68(+2.09%)
Oct 01, 2015	81.42	81.42	79.09	80.49	701,684	-0.97(-1.19%)
Sep 30, 2015	79.80	81.54	79.68	81.46	462,170	+3.04(+3.88%)
Sep 29, 2015	78.11	79.16	77.58	78.42	426,604	+0.52(+0.67%)
Sep 28, 2015	79.61	80.05	77.89	77.90	1,901,478	-2.22(-2.77%)
Sep 25, 2015	80.77	81.30	79.35	80.12	588,305	-0.01(-0.01%)
Sep 24, 2015	79.53	80.63	78.01	80.13	1,384,548	-0.16(-0.20%)
Sep 23, 2015	80.95	81.35	80.19	80.29	479,312	-0.60(-0.74%)
Sep 22, 2015	81.30	81.53	80.56	80.89	946,921	-1.82(-2.20%)
Sep 21, 2015	83.49	83.76	82.31	82.71	685,198	-0.25(-0.30%)
Sep 18, 2015	83.17	84.03	82.64	82.96	613,526	-1.47(-1.74%)
Sep 17, 2015	84.96	85.80	84.25	84.43	652,078	-0.68(-0.80%)
Sep 16, 2015	84.73	85.21	84.23	85.11	475,693	+0.18(+0.21%)
Sep 15, 2015	84.25	85.16	84.21	84.93	413,170	+1.07(+1.28%)
Sep 14, 2015	84.08	84.30	83.62	83.86	530,967	+0.19(+0.23%)
Sep 11, 2015	82.89	83.72	82.52	83.67	633,664	+0.05(+0.06%)
Sep 10, 2015	83.21	84.38	82.43	83.62	569,207	+0.37(+0.44%)
Sep 09, 2015	85.56	86.15	83.08	83.25	866,579	-1.56(-1.84%)
Sep 08, 2015	83.00	84.84	82.99	84.81	750,798	+3.60(+4.43%)
Sep 04, 2015	81.50	81.21	81.21	81.21	332,700	-1.43(-1.73%)
Sep 03, 2015	82.62	83.73	82.37	82.64	317,475	+0.64(+0.78%)
Sep 02, 2015	81.44	82.00	80.55	82.00	482,372	+1.91(+2.38%)
Sep 01, 2015	80.53	82.16	79.70	80.09	680,011	-2.93(-3.53%)
Aug 31, 2015	82.61	83.86	82.20	83.02	548,007	-0.23(-0.28%)
Aug 28, 2015	82.47	83.42	82.47	83.25	685,399	+0.48(+0.58%)
Aug 27, 2015	81.19	82.88	81.10	82.77	1,304,109	+2.97(+3.72%)
Aug 26, 2015	78.38	79.89	76.88	79.80	1,131,614	+3.79(+4.99%)
Aug 25, 2015	79.79	79.96	76.01	76.01	916,484	-0.76(-0.99%)
Aug 24, 2015	73.98	80.18	72.86	76.77	1,790,894	-1.76(-2.24%)
Aug 21, 2015	79.70	80.93	78.53	78.53	1,379,888	-2.21(-2.74%)
Aug 20, 2015	82.98	83.02	80.71	80.74	892,456	-3.15(-3.75%)
Aug 19, 2015	84.83	84.85	83.34	83.89	487,024	-0.76(-0.90%)
Aug 18, 2015	86.15	86.16	84.52	84.65	407,197	-1.63(-1.89%)
Aug 17, 2015	85.19	86.44	84.76	86.28	264,775	+0.73(+0.85%)
Aug 14, 2015	85.94	85.94	85.03	85.55	410,506	-0.71(-0.82%)
Aug 13, 2015	86.95	87.30	86.07	86.26	301,107	-0.70(-0.80%)
Aug 12, 2015	85.41	87.38	84.73	86.96	855,161	+0.50(+0.58%)
Aug 11, 2015	87.57	87.58	86.11	86.46	722,024	-1.99(-2.25%)
Aug 10, 2015	87.07	88.60	87.07	88.45	479,709	+2.14(+2.48%)
Aug 07, 2015	85.47	86.40	85.39	86.31	315,637	+0.49(+0.57%)
Aug 06, 2015	87.54	87.54	85.16	85.82	979,991	-1.56(-1.79%)
Aug 05, 2015	86.79	87.99	86.75	87.38	477,055	+1.09(+1.26%)
Aug 04, 2015	86.98	87.15	85.75	86.29	926,738	-0.97(-1.11%)
Aug 03, 2015	87.45	87.62	86.78	87.26	367,341	-0.28(-0.32%)
Jul 31, 2015	88.70	88.70	87.38	87.54	563,582	-1.03(-1.16%)
Jul 30, 2015	87.76	88.86	87.52	88.57	1,134,871	+0.35(+0.40%)
Jul 29, 2015	88.04	88.39	87.26	88.22	467,849	+0.11(+0.12%)
Jul 28, 2015	86.75	88.64	86.07	88.11	717,155	+1.80(+2.09%)
Jul 27, 2015	86.42	86.91	85.40	86.31	523,038	-0.64(-0.74%)
Jul 24, 2015	88.99	89.17	86.86	86.95	707,620	-1.78(-2.01%)
Jul 23, 2015	87.92	89.78	87.92	88.73	379,850	+1.30(+1.49%)
Jul 22, 2015	87.31	87.67	86.46	87.43	1,164,548	-2.23(-2.49%)
Jul 21, 2015	89.68	90.45	89.53	89.66	226,226	+0.02(+0.02%)
Jul 20, 2015	90.59	90.74	89.59	89.64	365,584	-0.62(-0.69%)
Jul 17, 2015	90.40	90.40	89.55	90.26	514,036	-0.19(-0.21%)
Jul 16, 2015	90.95	90.95	89.62	90.45	552,513	+0.17(+0.19%)
Jul 15, 2015	91.02	91.02	89.87	90.28	358,337	-0.54(-0.59%)
Jul 14, 2015	90.32	91.04	90.21	90.82	336,923	+0.94(+1.05%)
Jul 13, 2015	89.91	90.06	89.24	89.88	367,896	+0.75(+0.84%)
Jul 10, 2015	88.55	89.44	88.46	89.13	497,426	+1.62(+1.85%)
Jul 09, 2015	90.25	90.46	87.48	87.51	1,260,153	-1.13(-1.27%)
Jul 08, 2015	89.88	90.13	88.42	88.64	664,513	-2.46(-2.70%)
Jul 07, 2015	91.43	91.44	88.34	91.10	964,448	-0.29(-0.32%)
Jul 06, 2015	91.90	92.74	90.99	91.39	1,019,832	-1.35(-1.46%)
Jul 02, 2015	92.49	92.74	92.74	92.74	334,100	+0.43(+0.47%)
Jul 01, 2015	93.40	93.53	92.12	92.31	480,783	+0.22(+0.24%)
Jun 30, 2015	92.60	92.80	91.68	92.09	1,456,818	+0.33(+0.36%)
Jun 29, 2015	93.17	93.83	91.69	91.76	524,139	-2.65(-2.81%)
Jun 26, 2015	95.95	95.95	94.03	94.41	608,859	-2.41(-2.49%)
Jun 25, 2015	97.15	97.47	96.58	96.82	324,446	-0.07(-0.07%)
Jun 24, 2015	97.78	98.02	96.87	96.89	247,437	-1.29(-1.31%)
Jun 23, 2015	98.86	99.00	97.85	98.18	325,537	-0.49(-0.50%)
Jun 22, 2015	98.65	98.92	98.19	98.67	299,870	+0.83(+0.85%)
Jun 19, 2015	98.57	98.85	97.52	97.84	357,526	-0.49(-0.50%)
Jun 18, 2015	97.22	98.79	97.22	98.33	265,595	+1.37(+1.41%)
Jun 17, 2015	96.99	97.34	96.60	96.96	242,384	+0.08(+0.08%)
Jun 16, 2015	96.43	97.12	96.20	96.88	226,400	+0.27(+0.28%)
Jun 15, 2015	95.81	96.69	95.35	96.61	276,055	-0.20(-0.21%)
Jun 12, 2015	97.28	97.28	96.68	96.81	218,982	-0.88(-0.90%)
Jun 11, 2015	98.13	98.18	97.60	97.69	538,114	-0.03(-0.03%)
Jun 10, 2015	96.97	98.06	96.92	97.72	436,252	+1.20(+1.24%)
Jun 09, 2015	96.64	96.77	95.54	96.52	548,523	-0.06(-0.06%)
Jun 08, 2015	98.52	98.52	96.32	96.58	455,897	-1.85(-1.88%)
Jun 05, 2015	98.30	98.70	97.54	98.43	435,973	+0.01(+0.01%)
Jun 04, 2015	98.90	99.24	98.12	98.42	595,750	-0.90(-0.91%)
Jun 03, 2015	100.50	100.59	99.25	99.32	1,201,617	-0.68(-0.68%)
Jun 02, 2015	100.82	100.82	99.85	100.00	312,947	-1.13(-1.12%)
Jun 01, 2015	101.41	101.80	100.59	101.13	438,632	+0.06(+0.06%)
May 29, 2015	101.01	101.48	100.60	101.07	604,637	+0.38(+0.38%)
May 28, 2015	100.69	101.11	100.02	100.69	408,598	+0.10(+0.10%)
May 27, 2015	97.09	100.92	97.06	100.59	438,725	+3.80(+3.93%)
May 26, 2015	97.39	97.48	96.35	96.79	261,834	-0.75(-0.77%)
May 22, 2015	97.22	97.54	97.54	97.54	137,000	+0.20(+0.21%)
May 21, 2015	96.77	97.49	96.35	97.34	153,429	+0.49(+0.51%)
May 20, 2015	96.76	97.54	96.42	96.85	286,199	+0.21(+0.22%)
May 19, 2015	97.23	97.70	96.30	96.64	152,383	-0.35(-0.36%)
May 18, 2015	96.18	97.04	95.91	96.99	208,508	+0.94(+0.98%)
May 15, 2015	96.07	96.41	95.64	96.05	126,401	+0.16(+0.17%)
May 14, 2015	95.42	96.24	95.07	95.89	292,085	+1.13(+1.19%)
May 13, 2015	94.68	95.44	94.50	94.76	131,296	+0.58(+0.62%)
May 12, 2015	94.63	94.75	93.75	94.18	332,036	-0.86(-0.90%)
May 11, 2015	94.98	95.39	94.65	95.04	164,986	+0.06(+0.06%)
May 08, 2015	94.81	95.38	94.72	94.98	218,973	+0.94(+1.00%)
May 07, 2015	93.38	94.18	93.38	94.04	309,500	+1.02(+1.10%)
May 06, 2015	93.48	93.91	92.34	93.02	465,822	-0.11(-0.12%)
May 05, 2015	94.52	94.76	93.04	93.13	249,350	-2.07(-2.17%)
May 04, 2015	95.61	95.81	94.95	95.20	220,780	-0.19(-0.20%)
May 01, 2015	93.67	95.61	93.64	95.39	507,933	+2.58(+2.78%)
Apr 30, 2015	93.45	93.80	92.23	92.81	774,705	-0.81(-0.87%)
Apr 29, 2015	93.43	93.90	92.65	93.62	261,464	-0.52(-0.55%)
Apr 28, 2015	94.10	94.34	92.83	94.14	400,861	+0.09(+0.10%)
Apr 27, 2015	93.94	95.03	93.82	94.05	198,359	+0.24(+0.26%)
Apr 24, 2015	95.20	95.26	93.22	93.81	210,226	-1.57(-1.65%)
Apr 23, 2015	95.16	95.71	94.64	95.38	196,346	-1.50(-1.55%)
Apr 22, 2015	96.12	96.90	95.37	96.88	150,254	+1.35(+1.41%)
Apr 21, 2015	94.88	96.20	95.20	95.53	151,499	+0.65(+0.69%)
Apr 20, 2015	94.56	95.26	94.54	94.88	132,741	+0.80(+0.85%)
Apr 17, 2015	94.67	94.67	93.63	94.08	165,900	-1.36(-1.42%)
Apr 16, 2015	94.93	95.58	94.93	95.44	174,391	-0.41(-0.43%)
Apr 15, 2015	95.00	96.13	94.88	95.85	148,080	+1.57(+1.67%)
Apr 14, 2015	95.26	95.26	93.99	94.28	221,385	-0.97(-1.02%)
Apr 13, 2015	95.95	96.30	95.12	95.25	145,536	-0.57(-0.59%)
Apr 10, 2015	95.50	95.82	95.36	95.82	88,295	+0.39(+0.40%)
Apr 09, 2015	93.74	95.55	93.74	95.43	199,205	+1.23(+1.31%)
Apr 08, 2015	93.46	94.51	93.41	94.20	292,084	+0.55(+0.59%)
Apr 07, 2015	93.63	94.45	93.47	93.65	347,869	+0.04(+0.04%)
Apr 06, 2015	92.32	93.82	91.82	93.61	353,579	+0.41(+0.44%)
Apr 02, 2015	93.79	93.20	93.20	93.20	214,600	-0.21(-0.22%)
Apr 01, 2015	93.76	93.82	92.68	93.41	208,450	-0.61(-0.65%)
Mar 31, 2015	94.68	94.87	93.87	94.02	136,337	-1.07(-1.13%)
Mar 30, 2015	94.50	95.34	93.95	95.09	425,076	+1.20(+1.28%)
Mar 27, 2015	91.34	94.24	91.13	93.89	388,515	+2.59(+2.84%)
Mar 26, 2015	90.42	91.89	89.28	91.30	473,522	-1.27(-1.37%)
Mar 25, 2015	97.01	97.12	92.46	92.57	386,420	-4.77(-4.90%)
Mar 24, 2015	98.25	98.25	97.28	97.34	193,383	-0.84(-0.86%)
Mar 23, 2015	99.03	99.14	98.14	98.18	133,742	-0.82(-0.83%)
Mar 20, 2015	98.33	99.31	98.20	99.00	154,149	+1.38(+1.41%)
Mar 19, 2015	97.30	97.86	97.16	97.62	94,383	+0.22(+0.23%)
Mar 18, 2015	96.65	97.87	95.42	97.40	155,461	+0.72(+0.74%)
Mar 17, 2015	96.68	96.85	96.14	96.68	146,580	-0.71(-0.73%)
Mar 16, 2015	96.45	97.41	96.32	97.39	219,189	+1.46(+1.52%)
Mar 13, 2015	95.52	96.10	94.90	95.93	179,727	+0.64(+0.67%)
Mar 12, 2015	94.32	95.32	94.25	95.29	391,079	-0.03(-0.03%)
Mar 11, 2015	95.59	96.30	95.29	95.32	118,676	+0.21(+0.22%)
Mar 10, 2015	96.27	96.50	95.09	95.11	383,511	-1.79(-1.85%)
Mar 09, 2015	96.52	97.13	96.42	96.90	173,347	+0.30(+0.31%)
Mar 06, 2015	97.29	97.45	96.33	96.60	214,243	-1.01(-1.03%)
Mar 05, 2015	97.89	98.17	97.20	97.61	244,459	+0.06(+0.06%)
Mar 04, 2015	97.41	97.58	96.45	97.55	189,920	-0.13(-0.13%)
Mar 03, 2015	99.17	99.17	97.55	97.68	397,401	-1.84(-1.85%)
Mar 02, 2015	97.68	99.57	97.67	99.52	288,589	+2.66(+2.75%)
Feb 27, 2015	97.13	97.34	96.56	96.86	116,730	-0.29(-0.30%)
Feb 26, 2015	96.95	97.36	96.64	97.15	98,549	+0.66(+0.68%)
Feb 25, 2015	96.78	97.01	96.20	96.49	129,321	-0.50(-0.52%)
Feb 24, 2015	95.71	97.03	95.06	96.99	280,799	+1.28(+1.34%)
Feb 23, 2015	96.20	96.20	95.37	95.71	224,352	-0.60(-0.62%)
Feb 20, 2015	95.48	96.38	95.25	96.31	634,277	+0.57(+0.60%)
Feb 19, 2015	95.34	96.02	95.20	95.74	217,212	+0.26(+0.27%)
Feb 18, 2015	95.62	95.76	95.10	95.48	152,855	-0.25(-0.26%)
Feb 17, 2015	95.39	95.84	95.10	95.73	797,777	+0.30(+0.31%)
Feb 13, 2015	95.19	95.43	95.43	95.43	245,700	+0.67(+0.71%)
Feb 12, 2015	93.55	94.79	93.55	94.76	311,837	+1.49(+1.60%)
Feb 11, 2015	92.98	93.60	92.67	93.27	321,863	+0.30(+0.32%)
Feb 10, 2015	91.04	93.00	90.79	92.97	419,727	+3.04(+3.38%)
Feb 09, 2015	90.76	90.76	89.70	89.93	507,825	-0.96(-1.06%)
Feb 06, 2015	91.52	92.28	90.66	90.89	335,386	-0.50(-0.55%)
Feb 05, 2015	90.88	91.43	90.39	91.39	233,029	+0.88(+0.97%)
Feb 04, 2015	89.93	91.15	89.90	90.51	336,026	+0.34(+0.38%)
Feb 03, 2015	88.98	90.21	88.85	90.17	210,356	+1.57(+1.77%)
Feb 02, 2015	88.53	88.88	86.75	88.60	309,148	+0.23(+0.26%)
Jan 30, 2015	89.12	89.92	88.24	88.37	485,416	-1.77(-1.96%)
Jan 29, 2015	89.78	90.42	88.46	90.14	219,384	+0.06(+0.07%)
Jan 28, 2015	91.76	92.49	90.02	90.08	315,286	-0.43(-0.48%)
Jan 27, 2015	90.97	91.36	90.48	90.51	353,621	-1.64(-1.78%)
Jan 26, 2015	91.78	92.36	91.10	92.15	117,919	+0.17(+0.18%)
Jan 23, 2015	91.81	92.40	91.53	91.98	188,238	-0.24(-0.26%)
Jan 22, 2015	91.59	92.30	89.89	92.22	455,996	+0.55(+0.60%)
Jan 21, 2015	90.47	92.07	90.08	91.67	144,544	+1.03(+1.14%)
Jan 20, 2015	90.17	90.97	89.48	90.64	131,798	+0.93(+1.04%)
Jan 16, 2015	88.43	89.83	88.05	89.71	292,273	+0.97(+1.09%)
Jan 15, 2015	90.15	90.64	88.67	88.74	221,009	-0.71(-0.79%)
Jan 14, 2015	89.09	90.34	88.53	89.45	413,855	-0.51(-0.57%)
Jan 13, 2015	91.51	92.63	89.50	89.96	173,577	-0.89(-0.98%)
Jan 12, 2015	92.23	92.23	90.41	90.85	190,787	-1.78(-1.92%)
Jan 09, 2015	92.95	93.00	91.52	92.63	140,312	+0.05(+0.05%)
Jan 08, 2015	90.82	92.73	90.82	92.58	211,000	+2.67(+2.97%)
Jan 07, 2015	89.54	90.31	89.01	89.91	240,418	+0.88(+0.99%)
Jan 06, 2015	91.12	91.21	88.77	89.03	374,621	-2.03(-2.23%)
Jan 05, 2015	92.42	92.59	91.03	91.06	206,479	-1.75(-1.89%)
Jan 02, 2015	93.30	93.83	91.94	92.81	221,018	-0.08(-0.09%)
Dec 31, 2014	93.51	92.89	92.89	92.89	96,700	-0.48(-0.51%)
Dec 30, 2014	93.32	93.81	93.32	93.37	120,931	-0.59(-0.63%)
Dec 29, 2014	94.18	94.20	93.64	93.96	68,203	-0.27(-0.29%)
Dec 26, 2014	94.35	94.63	94.12	94.23	67,002	+0.12(+0.13%)
Dec 24, 2014	94.30	94.11	94.11	94.11	67,800	-0.62(-0.65%)
Dec 23, 2014	95.35	95.72	94.70	94.73	327,460	-0.21(-0.22%)
Dec 22, 2014	94.01	95.05	93.89	94.94	125,910	+1.15(+1.23%)
Dec 19, 2014	94.30	94.30	93.11	93.79	192,485	+0.01(+0.01%)
Dec 18, 2014	93.55	93.78	92.91	93.78	208,879	+1.75(+1.90%)
Dec 17, 2014	90.25	92.26	89.63	92.03	270,727	+1.94(+2.15%)
Dec 16, 2014	90.32	92.01	89.96	90.09	285,341	-0.62(-0.68%)
Dec 15, 2014	92.00	92.91	90.41	90.71	365,576	-0.85(-0.93%)
Dec 12, 2014	92.28	92.89	91.47	91.56	396,233	-1.54(-1.65%)
Dec 11, 2014	93.07	94.22	92.89	93.10	614,306	+0.44(+0.47%)
Dec 10, 2014	93.97	94.47	92.49	92.66	222,486	-1.80(-1.91%)
Dec 09, 2014	93.13	94.66	92.87	94.46	215,291	-0.01(-0.01%)
Dec 08, 2014	95.65	96.03	93.89	94.47	402,838	-1.35(-1.41%)
Dec 05, 2014	95.17	95.84	94.99	95.82	120,686	+0.95(+1.00%)
Dec 04, 2014	95.07	95.47	94.34	94.87	247,019	+0.08(+0.08%)
Dec 03, 2014	93.29	94.88	93.25	94.79	353,171	+1.95(+2.10%)
Dec 02, 2014	92.05	92.87	91.67	92.84	179,556	+0.58(+0.63%)

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.