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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	57.88	58.28	57.73	57.98	109,927	+0.18(+0.31%)
Oct 30, 2017		58.05	57.66	57.80	7,426	-0.27(-0.46%)
Oct 27, 2017	57.78	58.10	57.51	58.07	14,856	+0.12(+0.21%)
Oct 26, 2017	57.84	58.19	57.74	57.95	11,347	+0.32(+0.55%)
Oct 25, 2017	58.28	58.28	57.20	57.63	30,172	-0.41(-0.71%)
Oct 24, 2017	57.97	58.10	57.84	58.04	8,672	+0.39(+0.68%)
Oct 23, 2017	57.88	57.93	57.53	57.65	90,288	-0.18(-0.31%)
Oct 20, 2017	57.74	57.99	57.63	57.83	5,805	+0.52(+0.91%)
Oct 19, 2017	57.30	57.31	56.99	57.31	9,589	-0.38(-0.66%)
Oct 18, 2017	57.38	57.76	57.38	57.69	6,644	+0.52(+0.91%)
Oct 17, 2017	58.02	58.07	57.13	57.17	16,943	-0.63(-1.09%)
Oct 16, 2017	57.58	57.80	57.58	57.80	7,786	+0.19(+0.33%)
Oct 13, 2017	57.78	57.78	57.48	57.61	8,682	-0.23(-0.40%)
Oct 12, 2017	58.22	58.22	57.83	57.84	14,352	-0.30(-0.52%)
Oct 11, 2017	57.95	58.17	57.71	58.14	10,957	+0.16(+0.28%)
Oct 10, 2017	58.19	58.19	57.82	57.98	104,605	-0.06(-0.10%)
Oct 09, 2017	58.19	58.19	58.02	58.04	12,146	-0.07(-0.12%)
Oct 06, 2017	58.58	58.86	57.89	58.11	26,868	-0.44(-0.75%)
Oct 05, 2017	57.99	58.71	57.99	58.55	20,163	+0.58(+1.00%)
Oct 04, 2017	58.18	58.18	57.79	57.97	26,170	-0.15(-0.26%)
Oct 03, 2017	57.97	58.12	57.70	58.12	21,175	+0.45(+0.78%)
Oct 02, 2017	57.14	57.67	57.14	57.67	69,220	+0.51(+0.89%)
Sep 29, 2017	56.81	57.31	56.81	57.16	35,074	+0.23(+0.40%)
Sep 28, 2017	56.79	56.96	56.51	56.93	14,598	+0.23(+0.41%)
Sep 27, 2017	56.17	56.85	56.17	56.70	26,673	+1.10(+1.98%)
Sep 26, 2017	55.64	55.70	55.51	55.60	45,684	+0.02(+0.04%)
Sep 25, 2017	55.62	55.80	55.46	55.58	10,333	-0.20(-0.36%)
Sep 22, 2017	55.41	55.80	55.41	55.78	12,505	+0.18(+0.32%)
Sep 21, 2017	55.35	55.64	55.24	55.60	9,428	+0.17(+0.31%)
Sep 20, 2017	55.00	55.58	54.90	55.43	14,953	+0.46(+0.84%)
Sep 19, 2017	54.99	55.16	54.95	54.97	8,525	+0.37(+0.68%)
Sep 18, 2017	54.27	54.71	54.27	54.60	10,012	+0.50(+0.92%)
Sep 15, 2017	54.07	54.20	53.94	54.10	22,707	+0.03(+0.06%)
Sep 14, 2017	53.94	54.23	53.94	54.07	17,425	+0.12(+0.22%)
Sep 13, 2017	53.77	53.95	53.66	53.95	10,236	+0.09(+0.17%)
Sep 12, 2017	53.37	53.88	53.37	53.86	35,360	+0.62(+1.16%)
Sep 11, 2017	52.94	53.41	52.94	53.24	13,547	+0.77(+1.47%)
Sep 08, 2017	52.53	52.84	52.43	52.47	8,428	+0.40(+0.77%)
Sep 07, 2017	52.81	52.81	51.86	52.07	41,023	-0.74(-1.40%)
Sep 06, 2017	52.86	53.05	52.58	52.81	127,492	+0.18(+0.34%)
Sep 05, 2017	53.62	53.62	52.55	52.63	19,107	-1.26(-2.34%)
Sep 01, 2017	53.65	54.00	53.65	53.89	59,913	+0.31(+0.58%)
Aug 31, 2017	53.57	53.72	53.51	53.58	15,886	+0.16(+0.30%)
Aug 30, 2017	53.21	53.58	53.21	53.42	15,828	+0.28(+0.53%)
Aug 29, 2017	52.82	53.27	52.80	53.14	33,088	-0.23(-0.43%)
Aug 28, 2017	53.70	53.70	53.23	53.37	6,827	-0.16(-0.30%)
Aug 25, 2017	53.61	53.71	53.51	53.53	15,103	+0.16(+0.30%)
Aug 24, 2017	53.60	53.63	53.37	53.37	6,140	-0.06(-0.11%)
Aug 23, 2017	53.33	53.63	53.30	53.43	18,146	-0.06(-0.11%)
Aug 22, 2017	53.12	53.60	53.11	53.49	14,942	+0.66(+1.25%)
Aug 21, 2017	52.80	52.84	52.52	52.83	17,683	-0.12(-0.23%)
Aug 18, 2017	52.80	53.23	52.62	52.95	55,574	-0.04(-0.08%)
Aug 17, 2017	53.83	53.83	52.96	52.99	40,854	-0.98(-1.82%)
Aug 16, 2017	54.45	54.45	53.96	53.97	11,083	-0.19(-0.35%)
Aug 15, 2017	54.53	54.53	54.15	54.16	21,711	-0.01(-0.02%)
Aug 14, 2017	54.28	54.38	54.15	54.17	97,392	+0.65(+1.21%)
Aug 11, 2017	53.71	53.95	53.39	53.52	27,670	-0.17(-0.32%)
Aug 10, 2017	54.35	54.35	53.67	53.69	71,926	-0.99(-1.81%)
Aug 09, 2017	54.29	54.70	54.09	54.68	13,574	+0.01(+0.02%)
Aug 08, 2017	54.79	55.24	54.66	54.67	47,055	-0.28(-0.51%)
Aug 07, 2017	54.96	55.06	54.91	54.95	19,365	+0.02(+0.04%)
Aug 04, 2017	54.96	55.06	54.72	54.93	29,546	+0.39(+0.72%)
Aug 03, 2017	54.68	54.70	54.53	54.54	19,409	-0.29(-0.53%)
Aug 02, 2017	55.04	55.08	54.60	54.83	25,640	-0.26(-0.47%)
Aug 01, 2017	54.90	55.10	54.80	55.09	71,839	+0.27(+0.49%)
Jul 31, 2017	54.75	54.92	54.62	54.82	34,901	+0.17(+0.31%)
Jul 28, 2017	54.49	54.71	54.49	54.65	29,401	+0.05(+0.09%)
Jul 27, 2017	55.05	55.05	54.32	54.60	53,625	-0.28(-0.51%)
Jul 26, 2017	55.14	55.29	54.83	54.88	19,382	-0.22(-0.40%)
Jul 25, 2017	54.82	55.19	54.76	55.10	27,664	+0.73(+1.34%)
Jul 24, 2017	54.25	54.43	54.24	54.37	9,717	+0.06(+0.11%)
Jul 21, 2017	54.35	54.42	54.12	54.31	10,024	+0.26(+0.48%)
Jul 20, 2017	53.93	54.26	53.93	54.05	8,437	+0.05(+0.09%)
Jul 19, 2017	54.15	54.16	53.70	54.00	47,369	+0.07(+0.13%)
Jul 18, 2017	53.72	53.93	53.45	53.93	46,325	+0.12(+0.22%)
Jul 17, 2017	53.69	53.97	53.58	53.81	9,005	+0.07(+0.13%)
Jul 14, 2017	53.95	53.95	53.47	53.74	31,771	-0.40(-0.73%)
Jul 13, 2017	53.83	54.22	53.77	54.14	12,413	+0.38(+0.70%)
Jul 12, 2017	53.62	53.89	53.47	53.76	21,206	+0.09(+0.17%)
Jul 11, 2017	53.96	53.96	53.55	53.67	15,572	-0.21(-0.39%)
Jul 10, 2017	53.86	54.05	53.56	53.88	21,130	+0.07(+0.13%)
Jul 07, 2017	54.01	54.01	53.64	53.81	55,478	+0.06(+0.11%)
Jul 06, 2017	54.10	54.24	53.73	53.75	64,833	-0.44(-0.81%)
Jul 05, 2017	54.20	54.29	53.92	54.19	124,955	+0.11(+0.20%)
Jul 03, 2017	53.53	54.19	53.53	54.08	20,664	+0.79(+1.48%)
Jun 30, 2017	53.59	53.69	53.20	53.29	16,122	-0.07(-0.13%)
Jun 29, 2017	54.20	54.20	53.07	53.36	21,084	+0.01(+0.02%)
Jun 28, 2017	53.24	53.47	53.08	53.35	19,278	+0.58(+1.10%)
Jun 27, 2017	52.55	53.13	52.55	52.77	12,288	+0.25(+0.48%)
Jun 26, 2017	52.35	52.59	52.03	52.52	13,352	+0.38(+0.73%)
Jun 23, 2017	52.28	52.33	52.05	52.14	13,722	-0.26(-0.50%)
Jun 22, 2017	52.51	52.57	52.36	52.40	60,455	-0.25(-0.47%)
Jun 21, 2017	52.93	53.06	52.59	52.65	35,229	-0.49(-0.92%)
Jun 20, 2017	53.40	53.40	53.08	53.14	14,864	-0.37(-0.69%)
Jun 19, 2017	53.12	53.69	53.10	53.51	27,018	+0.62(+1.17%)
Jun 16, 2017	53.05	53.05	52.82	52.89	6,232	-0.15(-0.28%)
Jun 15, 2017	52.93	53.19	52.93	53.04	8,527	-0.28(-0.53%)
Jun 14, 2017	52.88	53.34	52.61	53.32	16,032	+0.03(+0.06%)
Jun 13, 2017	53.11	53.35	53.09	53.29	34,470	+0.39(+0.74%)
Jun 12, 2017	52.71	52.94	52.55	52.90	12,710	+0.27(+0.51%)
Jun 09, 2017	52.01	52.80	52.01	52.63	55,588	+0.88(+1.70%)
Jun 08, 2017	51.01	51.99	51.01	51.75	146,884	+0.78(+1.53%)
Jun 07, 2017	50.63	51.09	50.63	50.97	32,430	+0.51(+1.01%)
Jun 06, 2017	50.29	50.55	50.29	50.46	8,932	-0.16(-0.32%)
Jun 05, 2017	50.29	50.88	50.29	50.62	14,250	+0.35(+0.70%)
Jun 02, 2017	50.10	50.55	50.10	50.27	26,423	-0.29(-0.57%)
Jun 01, 2017	50.03	50.56	49.75	50.56	85,272	+0.73(+1.46%)
May 31, 2017	50.21	50.21	49.35	49.83	36,251	-0.30(-0.60%)
May 30, 2017	50.38	50.38	50.10	50.13	18,754	-0.52(-1.03%)
May 26, 2017	50.52	50.69	50.43	50.65	11,139	+0.05(+0.10%)
May 25, 2017	50.34	50.77	50.34	50.60	16,310	+0.40(+0.80%)
May 24, 2017	50.20	50.26	50.01	50.20	17,428	+0.09(+0.18%)
May 23, 2017	49.87	50.27	49.41	50.11	25,545	+0.31(+0.62%)
May 22, 2017	49.88	49.98	49.60	49.80	33,351	+0.14(+0.28%)
May 19, 2017	49.35	49.97	49.35	49.66	13,060	+0.36(+0.73%)
May 18, 2017	49.04	49.46	49.04	49.30	18,833	+0.24(+0.49%)
May 17, 2017	50.22	50.30	49.01	49.06	20,586	-1.97(-3.86%)
May 16, 2017	51.23	51.23	50.73	51.03	23,519	-0.05(-0.10%)
May 15, 2017	50.56	51.15	50.56	51.08	25,554	+0.65(+1.29%)
May 12, 2017	50.52	50.52	50.23	50.43	13,263	-0.29(-0.57%)
May 11, 2017	50.89	50.89	50.27	50.72	24,229	-0.32(-0.63%)
May 10, 2017	50.89	51.06	50.75	51.04	7,700	+0.02(+0.04%)
May 09, 2017	51.04	51.23	50.98	51.02	10,646	+0.11(+0.22%)
May 08, 2017	51.17	51.17	50.82	50.91	19,267	-0.25(-0.49%)
May 05, 2017	51.23	51.24	50.98	51.16	11,719	-0.14(-0.27%)
May 04, 2017	51.59	51.59	51.17	51.30	5,353	-0.07(-0.14%)
May 03, 2017	50.98	51.39	50.98	51.37	24,244	+0.27(+0.53%)
May 02, 2017	51.08	51.11	50.76	51.10	23,399	+0.07(+0.14%)
May 01, 2017	50.92	51.13	50.79	51.03	19,665	+0.31(+0.61%)
Apr 28, 2017	50.77	51.08	50.67	50.72	65,302	+0.02(+0.04%)
Apr 27, 2017	51.52	51.52	50.57	50.70	11,968	-0.76(-1.48%)
Apr 26, 2017	51.30	51.74	51.20	51.46	25,562	+0.11(+0.21%)
Apr 25, 2017	51.51	51.64	51.34	51.35	95,332	+0.30(+0.59%)
Apr 24, 2017	51.20	51.35	50.98	51.05	34,303	+0.93(+1.86%)
Apr 21, 2017	50.52	50.58	49.98	50.12	11,828	-0.40(-0.79%)
Apr 20, 2017	50.08	50.62	49.90	50.52	27,505	+0.91(+1.83%)
Apr 19, 2017	49.76	50.00	49.52	49.61	30,206	+0.18(+0.36%)
Apr 18, 2017	49.33	49.55	48.96	49.43	27,224	-0.26(-0.52%)
Apr 17, 2017	49.12	49.73	48.95	49.69	23,466	+0.68(+1.39%)
Apr 13, 2017	49.37	49.77	48.98	49.01	52,991	-0.49(-0.99%)
Apr 12, 2017	49.93	49.93	49.43	49.50	43,587	-0.48(-0.96%)
Apr 11, 2017	50.01	50.01	49.49	49.98	22,510	-0.22(-0.44%)
Apr 10, 2017	50.41	50.72	50.02	50.20	31,412	-0.26(-0.52%)
Apr 07, 2017	50.12	50.67	50.12	50.46	16,345	-0.01(-0.02%)
Apr 06, 2017	50.05	50.62	49.87	50.47	21,237	+0.45(+0.90%)
Apr 05, 2017	51.03	51.10	50.00	50.02	29,283	-0.59(-1.17%)
Apr 04, 2017	50.66	50.92	50.51	50.61	106,500	-0.25(-0.49%)
Apr 03, 2017	51.30	51.30	50.42	50.86	89,793	-0.40(-0.78%)
Mar 31, 2017	51.13	51.53	51.09	51.26	19,398	-0.11(-0.21%)
Mar 30, 2017	50.77	51.42	50.72	51.37	40,303	+0.68(+1.34%)
Mar 29, 2017	50.99	50.99	50.48	50.69	50,623	-0.07(-0.14%)
Mar 28, 2017	49.92	51.01	49.91	50.76	308,705	+0.72(+1.44%)
Mar 27, 2017	49.54	50.12	49.17	50.04	584,697	-0.54(-1.07%)
Mar 24, 2017	50.84	51.07	50.33	50.58	18,267	-0.38(-0.75%)
Mar 23, 2017	50.80	51.36	50.79	50.96	52,323	+0.14(+0.28%)
Mar 22, 2017	50.59	51.10	50.41	50.82	128,153	-0.20(-0.39%)
Mar 21, 2017	52.79	52.99	50.94	51.02	125,657	-1.72(-3.26%)
Mar 20, 2017	53.03	53.12	52.73	52.74	21,121	-0.37(-0.70%)
Mar 17, 2017	53.85	53.85	53.10	53.11	595,864	-0.64(-1.19%)
Mar 16, 2017	53.37	53.88	53.37	53.75	58,091	+0.65(+1.22%)
Mar 15, 2017	53.00	53.40	52.79	53.10	69,676	+0.16(+0.30%)
Mar 14, 2017	52.90	52.96	52.59	52.94	27,717	-0.16(-0.30%)
Mar 13, 2017	52.91	53.27	52.89	53.10	52,503	+0.21(+0.40%)
Mar 10, 2017	53.12	53.24	52.57	52.89	32,229	+0.06(+0.11%)
Mar 09, 2017	52.76	53.09	52.66	52.83	66,945	+0.22(+0.42%)
Mar 08, 2017	53.03	53.32	52.60	52.61	17,010	-0.04(-0.08%)
Mar 07, 2017	52.86	52.86	52.59	52.65	94,543	-0.25(-0.47%)
Mar 06, 2017	52.83	53.01	52.61	52.90	35,818	-0.21(-0.40%)
Mar 03, 2017	52.92	53.28	52.76	53.11	105,719	+0.23(+0.43%)
Mar 02, 2017	53.81	53.81	52.85	52.88	76,214	-0.90(-1.67%)
Mar 01, 2017	53.01	53.97	53.01	53.78	149,439	+1.62(+3.11%)
Feb 28, 2017	52.50	52.58	51.78	52.16	93,366	-0.92(-1.73%)
Feb 27, 2017	52.78	53.09	52.63	53.08	31,538	+0.28(+0.53%)
Feb 24, 2017	52.65	52.90	52.55	52.80	141,782	-0.40(-0.75%)
Feb 23, 2017	53.55	53.55	52.90	53.20	43,329	-0.20(-0.37%)
Feb 22, 2017	53.19	53.56	53.19	53.40	128,752	-0.01(-0.02%)
Feb 21, 2017	53.59	53.74	53.41	53.41	212,180	+0.06(+0.11%)
Feb 17, 2017		53.35	53.35	53.35	0	-0.03(-0.06%)
Feb 16, 2017	53.73	53.73	53.16	53.38	46,742	-0.34(-0.63%)
Feb 15, 2017	53.41	53.81	53.22	53.72	101,133	+0.51(+0.96%)
Feb 14, 2017	52.90	53.32	52.72	53.21	45,885	+0.33(+0.62%)
Feb 13, 2017	52.67	53.06	52.52	52.88	343,626	+0.71(+1.36%)
Feb 10, 2017	52.47	52.47	52.07	52.17	45,360	-0.02(-0.04%)
Feb 09, 2017	51.54	52.31	51.53	52.19	166,850	+0.82(+1.60%)
Feb 08, 2017	51.98	51.98	51.17	51.37	27,635	-0.66(-1.27%)
Feb 07, 2017	52.12	52.31	52.00	52.03	121,635	+0.09(+0.17%)
Feb 06, 2017	51.85	52.13	51.74	51.94	98,500	-0.04(-0.08%)
Feb 03, 2017	51.52	52.08	51.52	51.98	386,058	+1.06(+2.08%)
Feb 02, 2017	51.28	51.49	50.71	50.92	42,245	-0.85(-1.64%)
Feb 01, 2017	51.95	52.37	51.68	51.77	76,095	+0.19(+0.37%)
Jan 31, 2017	51.53	51.72	51.24	51.58	42,211	+0.04(+0.08%)
Jan 30, 2017	51.58	51.58	51.01	51.54	39,271	-0.29(-0.56%)
Jan 27, 2017	52.04	52.04	51.72	51.83	27,778	-0.17(-0.33%)
Jan 26, 2017	51.80	52.13	51.73	52.00	23,674	+0.28(+0.54%)
Jan 25, 2017	51.34	51.75	51.11	51.72	146,280	+0.88(+1.73%)
Jan 24, 2017	50.39	51.10	50.34	50.84	47,077	+0.62(+1.23%)
Jan 23, 2017	50.22	50.37	49.86	50.22	10,020	-0.06(-0.12%)
Jan 20, 2017	50.24	50.36	50.02	50.28	29,960	+0.16(+0.32%)
Jan 19, 2017	50.36	50.36	50.00	50.12	7,015	-0.25(-0.50%)
Jan 18, 2017	50.02	50.43	49.49	50.37	27,513	+0.45(+0.90%)
Jan 17, 2017	50.97	50.97	49.89	49.92	22,531	-1.12(-2.19%)
Jan 13, 2017		51.04	51.04	51.04	0	+0.28(+0.56%)
Jan 12, 2017	50.89	50.89	50.10	50.76	20,801	-0.27(-0.54%)
Jan 11, 2017	50.75	51.03	50.55	51.03	19,873	+0.28(+0.55%)
Jan 10, 2017	50.71	51.03	50.57	50.75	12,167	+0.06(+0.12%)
Jan 09, 2017	50.96	50.96	50.49	50.69	15,693	-0.46(-0.90%)
Jan 06, 2017	50.87	51.31	50.70	51.15	25,718	+0.51(+1.01%)
Jan 05, 2017	50.77	51.01	50.15	50.64	269,364	-0.30(-0.59%)
Jan 04, 2017	50.07	50.98	50.06	50.94	22,866	+1.05(+2.10%)
Jan 03, 2017	50.16	50.38	49.43	49.89	49,579	+0.41(+0.83%)
Dec 30, 2016		49.48	49.48	49.48	0	+0.08(+0.16%)
Dec 29, 2016	49.76	49.76	49.24	49.40	17,819	-0.33(-0.66%)
Dec 28, 2016	50.43	50.43	49.72	49.73	9,198	-0.61(-1.21%)
Dec 27, 2016	50.47	50.47	50.27	50.34	27,493	+0.08(+0.16%)
Dec 23, 2016		50.26	50.26	50.26	0	+0.16(+0.32%)
Dec 22, 2016	50.56	50.56	50.00	50.10	31,598	-0.39(-0.77%)
Dec 21, 2016	50.82	50.82	50.40	50.49	152,514	-0.52(-1.02%)
Dec 20, 2016	50.89	51.03	50.66	51.01	52,965	+0.67(+1.33%)
Dec 19, 2016	50.32	50.46	49.95	50.34	35,498	+0.03(+0.06%)
Dec 16, 2016	50.95	51.01	50.25	50.31	20,918	-0.49(-0.96%)
Dec 15, 2016	50.74	51.20	50.54	50.80	120,915	+0.37(+0.73%)
Dec 14, 2016	50.44	51.11	50.30	50.43	29,204	-0.15(-0.30%)
Dec 13, 2016	50.71	50.89	50.35	50.58	114,942	-0.02(-0.04%)
Dec 12, 2016	51.09	51.14	50.45	50.60	394,713	-0.49(-0.96%)
Dec 09, 2016	51.19	51.19	50.84	51.09	41,925	-0.02(-0.04%)
Dec 08, 2016	50.76	51.22	50.48	51.11	108,227	+0.58(+1.15%)
Dec 07, 2016	50.39	50.61	50.08	50.53	51,695	+0.40(+0.80%)
Dec 06, 2016	49.88	50.14	49.52	50.13	113,104	+0.42(+0.84%)
Dec 05, 2016	49.79	49.98	49.47	49.71	78,524	+0.63(+1.28%)
Dec 02, 2016	49.43	49.43	48.89	49.08	31,668	-0.43(-0.87%)
Dec 01, 2016	49.05	49.52	48.91	49.51	59,728	+0.96(+1.98%)
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%)

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.