Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	43.99	43.19	43.19	43.19	27,282	-0.65(-1.47%)
Dec 30, 2014	43.96	44.20	43.80	43.83	23,068	-0.15(-0.35%)
Dec 29, 2014	43.82	44.20	43.81	43.98	17,036	+0.15(+0.35%)
Dec 26, 2014	43.70	43.86	43.70	43.83	9,361	+0.20(+0.45%)
Dec 24, 2014	43.89	43.63	43.63	43.63	20,325	-0.11(-0.25%)
Dec 23, 2014	44.28	44.32	43.73	43.74	23,073	-0.43(-0.97%)
Dec 22, 2014	43.35	44.18	43.35	44.17	22,861	+0.82(+1.89%)
Dec 19, 2014	43.24	43.44	43.16	43.35	15,912	+0.21(+0.48%)
Dec 18, 2014	43.20	43.26	42.80	43.15	47,028	+0.18(+0.42%)
Dec 17, 2014	42.11	42.96	42.11	42.96	48,299	+0.86(+2.04%)
Dec 16, 2014	42.24	42.39	41.82	42.11	27,179	-0.13(-0.31%)
Dec 15, 2014	42.97	42.97	42.14	42.24	38,580	-0.59(-1.39%)
Dec 12, 2014	43.07	43.31	42.81	42.83	50,156	-0.27(-0.62%)
Dec 11, 2014	43.16	43.24	43.08	43.10	20,533	+0.05(+0.12%)
Dec 10, 2014	42.94	43.20	42.88	43.05	29,471	+0.13(+0.30%)
Dec 09, 2014	42.59	43.06	42.53	42.92	22,552	+0.19(+0.44%)
Dec 08, 2014	42.20	42.88	42.20	42.73	81,261	+0.41(+0.98%)
Dec 05, 2014	42.63	42.63	42.00	42.32	27,626	-0.46(-1.07%)
Dec 04, 2014	42.60	42.77	42.44	42.77	51,390	+0.12(+0.29%)
Dec 03, 2014	42.58	42.73	42.50	42.65	18,493	-0.03(-0.08%)
Dec 02, 2014	42.36	42.73	42.27	42.69	74,560	+0.17(+0.41%)
Dec 01, 2014	42.46	42.89	42.38	42.51	300,470	-0.05(-0.12%)
Nov 28, 2014	42.54	43.02	42.48	42.56	10,304	+0.10(+0.24%)
Nov 26, 2014	42.18	42.46	42.46	42.46	18,148	+0.45(+1.07%)
Nov 25, 2014	41.93	42.11	41.93	42.01	12,274	+0.12(+0.28%)
Nov 24, 2014	42.01	42.11	41.84	41.89	18,841	+0.02(+0.05%)
Nov 21, 2014	41.71	41.87	41.63	41.87	37,062	+0.42(+1.02%)
Nov 20, 2014	41.31	41.46	41.19	41.45	36,467	+0.09(+0.23%)
Nov 19, 2014	41.91	41.91	41.36	41.36	24,886	-0.57(-1.35%)
Nov 18, 2014	41.89	41.99	41.69	41.92	52,203	+0.16(+0.38%)
Nov 17, 2014	41.55	41.83	41.52	41.76	51,086	+0.29(+0.70%)
Nov 14, 2014	41.86	41.86	41.41	41.47	17,378	-0.39(-0.94%)
Nov 13, 2014	41.63	41.92	41.63	41.87	26,722	+0.31(+0.74%)
Nov 12, 2014	41.76	41.76	41.40	41.56	31,835	-0.26(-0.63%)
Nov 11, 2014	42.05	42.05	41.60	41.82	131,307	-0.12(-0.29%)
Nov 10, 2014	41.43	41.95	41.43	41.95	249,967	+0.38(+0.91%)
Nov 07, 2014	41.53	41.75	41.41	41.57	23,528	+0.00(+0.00%)
Nov 06, 2014	41.89	41.96	41.57	41.57	21,164	-0.32(-0.76%)
Nov 05, 2014	42.19	42.19	41.69	41.89	34,793	-0.13(-0.31%)
Nov 04, 2014	42.00	42.03	41.68	42.02	57,631	+0.07(+0.16%)
Nov 03, 2014	41.72	41.99	41.60	41.95	39,120	+0.36(+0.87%)
Oct 31, 2014	41.04	41.59	41.04	41.59	29,096	+0.75(+1.83%)
Oct 30, 2014	40.46	40.85	40.43	40.84	53,591	+0.20(+0.50%)
Oct 29, 2014	40.60	40.77	40.42	40.64	19,671	-0.04(-0.09%)
Oct 28, 2014	40.62	40.67	40.45	40.67	32,598	+0.04(+0.11%)
Oct 27, 2014	40.23	40.33	40.33	40.63	34,444	+0.30(+0.74%)
Oct 24, 2014	40.55	40.56	40.10	40.33	70,665	-0.17(-0.41%)
Oct 23, 2014	40.42	40.59	40.18	40.50	59,360	+0.28(+0.69%)
Oct 22, 2014	40.19	40.32	40.08	40.22	33,471	+0.07(+0.16%)
Oct 21, 2014	40.03	40.19	39.76	40.16	78,002	+0.22(+0.55%)
Oct 20, 2014	39.31	39.95	39.31	39.94	87,668	+0.57(+1.46%)
Oct 17, 2014	39.74	39.74	39.28	39.36	12,644	-0.14(-0.35%)
Oct 16, 2014	39.29	39.53	39.22	39.50	26,591	-0.09(-0.22%)
Oct 15, 2014	39.50	39.71	39.23	39.59	44,877	+0.02(+0.06%)
Oct 14, 2014	39.06	39.78	39.06	39.57	28,476	+0.68(+1.74%)
Oct 13, 2014	38.74	39.17	38.67	38.89	66,660	+0.25(+0.64%)
Oct 10, 2014	38.42	38.95	38.42	38.64	41,671	+0.19(+0.49%)
Oct 09, 2014	38.19	38.74	38.19	38.45	45,810	+0.19(+0.50%)
Oct 08, 2014	37.55	38.26	37.55	38.26	16,241	+0.75(+1.99%)
Oct 07, 2014	37.57	37.83	37.52	37.52	9,659	-0.23(-0.62%)
Oct 06, 2014	37.65	37.85	37.57	37.75	18,932	+0.23(+0.62%)
Oct 03, 2014	37.48	37.60	37.25	37.52	9,303	+0.15(+0.41%)
Oct 02, 2014	37.26	37.44	37.12	37.36	18,020	+0.00(+0.00%)
Oct 01, 2014	37.15	37.50	37.15	37.36	74,725	+0.17(+0.47%)
Sep 30, 2014	37.29	37.41	37.04	37.19	24,168	-0.13(-0.35%)
Sep 29, 2014	37.10	37.32	36.94	37.32	27,911	-0.03(-0.08%)
Sep 26, 2014	36.97	37.40	36.83	37.35	46,494	+0.32(+0.86%)
Sep 25, 2014	36.96	37.08	36.81	37.03	25,657	+0.02(+0.06%)
Sep 24, 2014	37.15	37.49	37.01	37.01	21,812	-0.17(-0.46%)
Sep 23, 2014	37.31	37.55	37.18	37.18	25,917	-0.21(-0.56%)
Sep 22, 2014	37.59	37.59	37.37	37.39	13,478	-0.19(-0.52%)
Sep 19, 2014	37.54	37.71	37.40	37.58	19,062	+0.10(+0.27%)
Sep 18, 2014	37.93	37.93	37.47	37.48	32,829	-0.48(-1.25%)
Sep 17, 2014	38.01	38.22	37.90	37.96	15,929	+0.02(+0.06%)
Sep 16, 2014	37.60	38.01	37.60	37.93	51,134	+0.28(+0.75%)
Sep 15, 2014	37.86	37.95	37.52	37.65	115,615	-0.17(-0.46%)
Sep 12, 2014	39.02	39.02	37.67	37.83	62,595	-1.41(-3.60%)
Sep 11, 2014	39.08	39.31	39.02	39.24	21,669	+0.06(+0.15%)
Sep 10, 2014	39.86	39.86	39.15	39.18	47,597	-0.71(-1.79%)
Sep 09, 2014	40.13	40.24	39.90	39.90	15,032	-0.35(-0.86%)
Sep 08, 2014	40.33	40.37	40.16	40.24	21,420	-0.08(-0.20%)
Sep 05, 2014	39.99	40.32	39.98	40.32	12,939	+0.35(+0.88%)
Sep 04, 2014	40.03	40.15	39.84	39.97	7,805	-0.09(-0.23%)
Sep 03, 2014	39.99	40.09	39.90	40.06	77,881	+0.15(+0.38%)
Sep 02, 2014	39.94	40.05	39.85	39.91	69,215	-0.09(-0.23%)
Aug 29, 2014	39.86	40.00	40.00	40.00	32,452	+0.19(+0.49%)
Aug 28, 2014	39.69	39.86	39.66	39.81	49,223	+0.04(+0.11%)
Aug 27, 2014	39.75	39.80	39.67	39.77	19,051	+0.09(+0.22%)
Aug 26, 2014	39.60	39.60	39.60	39.68	26,726	+0.09(+0.24%)
Aug 25, 2014	39.82	39.82	39.48	39.59	15,023	-0.12(-0.29%)
Aug 22, 2014	40.03	40.03	39.68	39.70	25,808	-0.30(-0.76%)
Aug 21, 2014	40.09	40.23	40.00	40.00	24,024	-0.10(-0.25%)
Aug 20, 2014	39.82	40.13	39.69	40.10	19,765	+0.22(+0.54%)
Aug 19, 2014	39.85	40.00	39.77	39.89	19,023	+0.09(+0.24%)
Aug 18, 2014	39.53	39.79	39.53	39.79	17,482	+0.40(+1.01%)
Aug 15, 2014	39.58	39.65	39.30	39.40	14,127	-0.08(-0.20%)
Aug 14, 2014	39.53	39.61	39.41	39.48	28,211	+0.02(+0.05%)
Aug 13, 2014	38.90	39.52	38.90	39.46	16,116	+0.57(+1.46%)
Aug 12, 2014	38.84	38.99	38.81	38.89	26,440	-0.03(-0.07%)
Aug 11, 2014	38.86	39.01	38.86	38.92	22,938	+0.16(+0.41%)
Aug 08, 2014	38.67	38.76	38.48	38.76	13,713	+0.16(+0.41%)
Aug 07, 2014	38.79	38.79	38.47	38.60	34,991	+0.01(+0.04%)
Aug 06, 2014	38.48	38.69	38.48	38.58	25,475	+0.01(+0.04%)
Aug 05, 2014	38.83	38.96	38.53	38.57	56,844	-0.36(-0.93%)
Aug 04, 2014	38.73	39.02	38.50	38.93	17,348	+0.21(+0.54%)
Aug 01, 2014	38.61	38.92	38.58	38.72	62,166	+0.01(+0.04%)
Jul 31, 2014	39.14	39.15	38.69	38.71	28,666	-0.64(-1.63%)
Jul 30, 2014	39.27	39.41	39.17	39.35	21,596	+0.04(+0.09%)
Jul 29, 2014	39.54	39.54	39.27	39.31	29,494	-0.16(-0.40%)
Jul 28, 2014	39.20	39.52	39.20	39.47	13,807	+0.31(+0.79%)
Jul 25, 2014	39.43	39.47	39.15	39.16	31,313	-0.30(-0.75%)
Jul 24, 2014	39.41	39.47	39.34	39.46	23,166	+0.17(+0.44%)
Jul 23, 2014	39.26	39.33	39.19	39.28	22,192	+0.07(+0.18%)
Jul 22, 2014	39.34	39.34	39.17	39.21	29,637	+0.11(+0.28%)
Jul 21, 2014	39.15	39.19	39.04	39.10	19,052	-0.13(-0.33%)
Jul 18, 2014	39.00	39.27	38.96	39.23	40,687	+0.31(+0.80%)
Jul 17, 2014	39.03	39.09	38.89	38.92	237,831	-0.10(-0.26%)
Jul 16, 2014	38.93	39.06	38.80	39.02	25,475	+0.14(+0.35%)
Jul 15, 2014	38.84	38.94	38.72	38.89	43,783	+0.09(+0.24%)
Jul 14, 2014	38.68	38.81	38.56	38.79	66,196	+0.12(+0.32%)
Jul 11, 2014	38.62	38.71	38.50	38.67	25,841	-0.02(-0.06%)
Jul 10, 2014	38.35	38.80	38.35	38.69	41,816	+0.14(+0.37%)
Jul 09, 2014	38.42	38.59	38.30	38.55	46,490	+0.04(+0.11%)
Jul 08, 2014	38.33	38.66	38.33	38.50	23,870	+0.17(+0.43%)
Jul 07, 2014	38.16	38.44	38.16	38.34	33,280	+0.11(+0.28%)
Jul 03, 2014	38.43	38.23	38.23	38.23	17,751	-0.24(-0.62%)
Jul 02, 2014	38.57	38.57	38.30	38.47	29,205	-0.18(-0.47%)
Jul 01, 2014	38.50	38.71	38.38	38.65	38,784	+0.20(+0.51%)
Jun 30, 2014	38.53	38.53	38.22	38.45	22,564	-0.07(-0.17%)
Jun 27, 2014	38.26	38.52	38.20	38.52	10,024	+0.24(+0.62%)
Jun 26, 2014	38.22	38.28	38.17	38.28	9,063	+0.07(+0.18%)
Jun 25, 2014	38.31	38.39	38.10	38.21	13,901	-0.07(-0.18%)
Jun 24, 2014	38.24	38.37	38.22	38.28	29,345	+0.02(+0.06%)
Jun 23, 2014	38.35	38.54	38.25	38.26	26,836	-0.13(-0.34%)
Jun 20, 2014	38.13	38.39	38.05	38.39	13,384	+0.24(+0.62%)
Jun 19, 2014	37.91	38.15	37.86	38.15	54,375	+0.33(+0.87%)
Jun 18, 2014	37.59	37.89	37.40	37.82	36,949	+0.22(+0.59%)
Jun 17, 2014	37.56	37.63	37.43	37.60	116,185	-0.04(-0.11%)
Jun 16, 2014	37.84	37.94	37.58	37.64	40,778	-0.24(-0.64%)
Jun 13, 2014	37.78	37.92	37.51	37.88	11,320	+0.09(+0.23%)
Jun 12, 2014	37.81	37.81	37.53	37.80	18,174	-0.01(-0.04%)
Jun 11, 2014	37.77	37.91	37.58	37.81	22,151	-0.00(-0.01%)
Jun 10, 2014	38.03	38.08	37.74	37.82	351,153	-0.80(-2.06%)
Jun 06, 2014	38.95	38.95	38.53	38.61	21,913	-0.25(-0.64%)
Jun 05, 2014	38.33	38.86	38.26	38.86	33,704	+0.56(+1.46%)
Jun 04, 2014	38.15	38.30	38.04	38.30	24,683	+0.11(+0.29%)
Jun 03, 2014	38.19	38.23	38.03	38.19	16,661	+0.05(+0.13%)
Jun 02, 2014	38.06	38.25	38.04	38.14	27,294	+0.02(+0.06%)
May 30, 2014	37.81	38.19	37.81	38.12	40,247	+0.24(+0.62%)
May 29, 2014	37.85	37.98	37.80	37.88	14,802	+0.07(+0.19%)
May 28, 2014	38.02	38.02	37.67	37.81	20,096	-0.36(-0.94%)
May 27, 2014	38.05	38.19	38.05	38.17	543,680	+0.21(+0.57%)
May 23, 2014	37.70	37.96	37.96	37.96	6,575	+0.16(+0.44%)
May 22, 2014	37.76	37.85	37.71	37.79	22,604	+0.03(+0.08%)
May 21, 2014	38.15	38.17	37.73	37.76	15,937	-0.34(-0.88%)
May 20, 2014	38.21	38.28	37.96	38.10	181,071	-0.06(-0.17%)
May 19, 2014	38.35	38.35	38.03	38.16	49,840	-0.13(-0.34%)
May 16, 2014	37.98	38.31	37.83	38.29	20,468	+0.36(+0.94%)
May 15, 2014	37.92	37.97	37.66	37.93	20,658	-0.01(-0.02%)
May 14, 2014	37.96	38.07	37.71	37.94	37,407	+0.11(+0.30%)
May 13, 2014	38.21	38.39	37.78	37.83	144,566	-0.29(-0.75%)
May 12, 2014	38.21	38.21	37.98	38.11	255,704	+0.03(+0.08%)
May 09, 2014	38.01	38.28	37.98	38.08	49,498	-0.01(-0.02%)
May 08, 2014	37.93	38.22	37.90	38.09	49,411	+0.07(+0.19%)
May 07, 2014	37.70	38.03	37.70	38.02	21,292	+0.46(+1.22%)
May 06, 2014	37.51	37.66	37.47	37.56	19,591	-0.11(-0.30%)
May 05, 2014	37.43	37.69	37.29	37.68	49,729	+0.17(+0.46%)
May 02, 2014	37.33	37.51	37.21	37.51	36,822	+0.03(+0.08%)
May 01, 2014	37.32	37.51	36.97	37.48	71,079	+0.13(+0.34%)
Apr 30, 2014	37.31	37.35	37.09	37.35	18,081	+0.06(+0.17%)
Apr 29, 2014	37.39	37.41	37.15	37.28	24,603	+0.00(+0.00%)
Apr 28, 2014	36.84	37.31	36.84	37.28	76,668	+0.43(+1.16%)
Apr 25, 2014	36.73	36.92	36.73	36.86	13,830	+0.01(+0.04%)
Apr 24, 2014	36.62	36.89	36.62	36.84	19,030	+0.24(+0.64%)
Apr 23, 2014	36.69	36.73	36.55	36.61	10,879	-0.11(-0.31%)
Apr 22, 2014	36.68	36.75	36.32	36.72	187,031	-0.01(-0.02%)
Apr 21, 2014	36.42	36.73	36.42	36.73	70,038	+0.21(+0.59%)
Apr 17, 2014	36.64	36.51	36.51	36.51	48,684	-0.06(-0.16%)
Apr 16, 2014	36.66	36.78	36.51	36.57	39,715	-0.04(-0.12%)
Apr 15, 2014	36.20	36.66	36.20	36.61	317,860	+0.39(+1.09%)
Apr 14, 2014	36.13	36.22	36.02	36.22	18,009	+0.18(+0.50%)
Apr 11, 2014	36.18	36.41	36.00	36.04	27,039	-0.21(-0.59%)
Apr 10, 2014	36.53	36.73	36.17	36.26	26,493	-0.24(-0.67%)
Apr 09, 2014	36.73	36.73	36.34	36.50	19,756	-0.14(-0.37%)
Apr 08, 2014	36.33	36.64	36.29	36.63	25,730	+0.25(+0.70%)
Apr 07, 2014	36.13	36.55	36.13	36.38	34,042	+0.25(+0.70%)
Apr 04, 2014	36.05	36.26	35.87	36.13	33,651	+0.22(+0.62%)
Apr 03, 2014	36.08	36.10	35.82	35.90	50,275	-0.14(-0.38%)
Apr 02, 2014	35.86	36.07	35.76	36.04	313,552	+0.09(+0.26%)
Apr 01, 2014	35.77	35.95	35.56	35.95	55,378	+0.17(+0.48%)
Mar 31, 2014	35.65	35.89	35.38	35.78	25,176	+0.29(+0.82%)
Mar 28, 2014	35.33	35.60	35.33	35.49	22,222	+0.16(+0.45%)
Mar 27, 2014	35.15	35.38	35.05	35.33	29,116	+0.20(+0.57%)
Mar 26, 2014	35.61	35.61	35.11	35.13	15,700	-0.39(-1.09%)
Mar 25, 2014	35.28	35.54	35.13	35.51	14,269	+0.44(+1.25%)
Mar 24, 2014	35.31	35.31	34.90	35.07	20,547	-0.16(-0.46%)
Mar 21, 2014	35.09	35.34	35.03	35.24	29,278	+0.29(+0.83%)
Mar 20, 2014	34.75	34.95	34.61	34.95	70,646	+0.13(+0.37%)
Mar 19, 2014	35.44	35.70	34.71	34.82	33,125	-0.67(-1.88%)
Mar 18, 2014	35.54	35.54	35.34	35.48	25,988	+0.06(+0.18%)
Mar 17, 2014	35.50	35.68	35.35	35.42	47,836	-0.05(-0.14%)
Mar 14, 2014	35.25	35.58	35.25	35.47	41,327	+0.17(+0.48%)
Mar 13, 2014	35.50	35.50	35.17	35.30	25,351	-0.17(-0.48%)
Mar 12, 2014	35.34	35.52	35.34	35.47	80,573	+0.09(+0.26%)
Mar 11, 2014	35.15	35.38	35.15	35.38	83,989	+0.26(+0.75%)
Mar 10, 2014	35.29	35.34	35.00	35.12	78,494	-0.21(-0.60%)
Mar 07, 2014	35.55	35.58	35.14	35.33	80,448	-0.34(-0.95%)
Mar 06, 2014	35.99	35.99	35.61	35.67	14,625	-0.40(-1.12%)
Mar 05, 2014	36.18	36.28	35.84	36.07	32,704	-0.08(-0.23%)
Mar 04, 2014	35.76	36.16	35.76	36.16	41,478	+0.57(+1.59%)
Mar 03, 2014	35.40	35.63	35.31	35.59	47,456	+0.07(+0.20%)
Feb 28, 2014	35.23	35.62	35.20	35.52	38,048	+0.32(+0.91%)
Feb 27, 2014	35.26	35.43	35.07	35.20	220,536	-0.11(-0.30%)
Feb 26, 2014	35.22	35.41	35.22	35.31	54,237	+0.13(+0.36%)
Feb 25, 2014	35.09	35.33	35.06	35.18	29,957	+0.06(+0.16%)
Feb 24, 2014	35.15	35.40	34.91	35.12	110,132	+0.21(+0.61%)
Feb 21, 2014	34.88	35.04	34.68	34.91	21,479	-0.03(-0.08%)
Feb 20, 2014	35.03	35.17	34.80	34.94	20,655	-0.15(-0.42%)
Feb 19, 2014	35.02	35.46	35.00	35.09	47,668	+0.01(+0.02%)
Feb 18, 2014	34.99	35.08	34.80	35.08	24,581	+0.10(+0.28%)
Feb 14, 2014	34.99	34.98	34.98	34.98	81,623	-0.08(-0.22%)
Feb 13, 2014	34.80	35.18	34.80	35.06	84,833	+0.19(+0.55%)
Feb 12, 2014	35.06	35.07	34.79	34.87	25,344	-0.15(-0.42%)
Feb 11, 2014	34.94	35.22	34.80	35.02	71,910	+0.04(+0.10%)
Feb 10, 2014	34.63	35.05	34.53	34.98	150,202	+0.42(+1.23%)
Feb 07, 2014	34.32	34.56	34.28	34.56	29,090	+0.28(+0.83%)
Feb 06, 2014	34.12	34.27	34.12	34.27	50,692	+0.27(+0.79%)
Feb 05, 2014	34.03	34.13	33.93	34.00	18,875	-0.04(-0.13%)
Feb 04, 2014	33.78	34.07	33.74	34.05	17,088	+0.33(+0.99%)
Feb 03, 2014	34.15	34.15	33.63	33.71	92,479	-0.37(-1.08%)
Jan 31, 2014	33.65	34.25	33.65	34.08	51,951	+0.18(+0.54%)
Jan 30, 2014	33.49	34.03	33.49	33.90	61,456	+0.52(+1.57%)
Jan 29, 2014	33.32	33.42	33.26	33.37	23,968	-0.06(-0.19%)
Jan 28, 2014	33.11	33.45	33.11	33.44	18,700	+0.34(+1.03%)
Jan 27, 2014	33.21	33.35	33.00	33.10	19,704	-0.15(-0.45%)
Jan 24, 2014	33.25	33.32	33.18	33.25	20,472	-0.20(-0.59%)
Jan 23, 2014	33.53	33.53	33.34	33.44	26,649	-0.11(-0.32%)
Jan 22, 2014	33.53	33.69	33.49	33.55	28,716	+0.05(+0.15%)
Jan 21, 2014	33.37	33.64	33.37	33.50	50,183	+0.22(+0.66%)
Jan 17, 2014	33.36	33.28	33.28	33.28	29,373	-0.11(-0.32%)
Jan 16, 2014	33.20	33.39	33.20	33.39	34,846	+0.17(+0.51%)
Jan 15, 2014	33.09	33.32	33.09	33.22	47,905	+0.13(+0.39%)
Jan 14, 2014	32.90	33.17	32.90	33.09	36,367	+0.18(+0.56%)
Jan 13, 2014	33.23	33.23	32.82	32.91	91,500	-0.17(-0.51%)
Jan 10, 2014	32.69	33.10	32.69	33.08	184,032	+0.53(+1.63%)
Jan 09, 2014	32.52	32.55	32.33	32.55	40,713	+0.13(+0.42%)
Jan 08, 2014	32.47	32.57	32.26	32.41	47,378	-0.08(-0.24%)
Jan 07, 2014	32.47	32.60	32.33	32.49	43,925	+0.03(+0.09%)
Jan 06, 2014	32.33	32.58	32.18	32.46	89,251	+0.29(+0.90%)
Jan 03, 2014	31.90	32.27	31.90	32.17	206,317	+0.25(+0.80%)