US Consumer Services Ishares ETF (NY: IYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	37.99	38.16	37.99	38.10	371,897	+0.02(+0.06%)
Mar 30, 2017	37.92	38.09	37.92	38.08	123,705	+0.16(+0.43%)
Mar 29, 2017	37.69	37.94	37.69	37.92	65,930	+0.17(+0.46%)
Mar 28, 2017	37.44	37.79	37.44	37.74	87,143	+0.27(+0.72%)
Mar 27, 2017	37.08	37.51	37.06	37.47	111,477	+0.04(+0.11%)
Mar 24, 2017	37.46	37.55	37.35	37.43	57,605	+0.04(+0.10%)
Mar 23, 2017	37.35	37.59	37.34	37.40	199,202	+0.03(+0.08%)
Mar 22, 2017	37.21	37.39	37.13	37.37	130,801	+0.14(+0.39%)
Mar 21, 2017	37.76	37.76	37.20	37.22	184,134	-0.44(-1.18%)
Mar 20, 2017	37.81	37.81	37.62	37.67	70,128	-0.13(-0.35%)
Mar 17, 2017	37.85	37.85	37.74	37.80	41,825	+0.04(+0.11%)
Mar 16, 2017	37.77	37.83	37.70	37.76	225,240	+0.01(+0.03%)
Mar 15, 2017	37.52	37.80	37.51	37.75	98,545	+0.23(+0.61%)
Mar 14, 2017	37.52	37.54	37.41	37.52	57,964	-0.06(-0.15%)
Mar 13, 2017	37.55	37.60	37.53	37.57	185,954	+0.01(+0.04%)
Mar 10, 2017	37.64	37.64	37.47	37.56	76,574	+0.05(+0.14%)
Mar 09, 2017	37.53	37.61	37.40	37.50	69,184	-0.03(-0.08%)
Mar 08, 2017	37.44	37.61	37.44	37.53	95,857	+0.10(+0.27%)
Mar 07, 2017	37.52	37.59	37.41	37.43	127,131	-0.16(-0.42%)
Mar 06, 2017	37.71	37.71	37.47	37.59	461,642	-0.13(-0.34%)
Mar 03, 2017	37.76	37.81	37.61	37.72	274,972	-0.09(-0.25%)
Mar 02, 2017	37.88	37.92	37.80	37.81	135,435	-0.12(-0.31%)
Mar 01, 2017	37.94	38.04	37.89	37.93	321,593	+0.31(+0.84%)
Feb 28, 2017	37.79	37.79	37.58	37.62	66,505	-0.29(-0.77%)
Feb 27, 2017	37.86	37.92	37.79	37.91	187,360	+0.03(+0.08%)
Feb 24, 2017	37.58	37.89	37.58	37.88	105,914	+0.20(+0.53%)
Feb 23, 2017	37.98	37.98	37.66	37.68	477,527	-0.24(-0.63%)
Feb 22, 2017	37.98	37.98	37.85	37.92	58,891	-0.05(-0.14%)
Feb 21, 2017	37.93	38.01	37.76	37.97	170,705	+0.24(+0.65%)
Feb 17, 2017		37.73	37.73	37.73	0	+0.11(+0.29%)
Feb 16, 2017	37.71	37.73	37.55	37.62	82,165	-0.14(-0.36%)
Feb 15, 2017	37.42	37.77	37.42	37.76	176,071	+0.29(+0.78%)
Feb 14, 2017	37.29	37.47	37.28	37.46	191,410	+0.16(+0.42%)
Feb 13, 2017	37.37	37.39	37.29	37.30	139,037	+0.05(+0.13%)
Feb 10, 2017	37.17	37.27	37.16	37.26	161,503	+0.12(+0.32%)
Feb 09, 2017	36.87	37.17	36.85	37.14	68,553	+0.32(+0.87%)
Feb 08, 2017	36.66	36.85	36.64	36.82	84,429	+0.18(+0.50%)
Feb 07, 2017	36.67	36.72	36.60	36.63	949,252	+0.04(+0.10%)
Feb 06, 2017	36.70	36.70	36.56	36.60	157,465	-0.10(-0.28%)
Feb 03, 2017	36.61	36.75	36.59	36.70	362,809	+0.02(+0.06%)
Feb 02, 2017	36.66	36.80	36.66	36.68	92,433	-0.02(-0.04%)
Feb 01, 2017	36.86	36.86	36.60	36.69	158,143	-0.07(-0.18%)
Jan 31, 2017	36.62	36.78	36.53	36.76	150,609	-0.05(-0.13%)
Jan 30, 2017	36.73	36.81	36.52	36.81	130,001	-0.03(-0.09%)
Jan 27, 2017	37.04	37.04	36.77	36.84	199,143	-0.19(-0.51%)
Jan 26, 2017	36.95	37.14	36.95	37.03	167,018	+0.13(+0.37%)
Jan 25, 2017	36.88	36.98	36.84	36.90	129,577	+0.16(+0.42%)
Jan 24, 2017	36.57	36.78	36.55	36.74	118,827	+0.22(+0.61%)
Jan 23, 2017	36.49	36.53	36.35	36.52	87,870	-0.05(-0.14%)
Jan 20, 2017	36.61	36.70	36.49	36.57	90,156	+0.05(+0.14%)
Jan 19, 2017	36.72	36.75	36.45	36.52	108,618	-0.16(-0.43%)
Jan 18, 2017	36.67	36.68	36.52	36.68	62,179	-0.03(-0.07%)
Jan 17, 2017	36.60	36.81	36.60	36.70	73,637	+0.07(+0.19%)
Jan 13, 2017		36.63	36.63	36.63	0	+0.08(+0.22%)
Jan 12, 2017	36.50	36.57	36.27	36.55	258,381	-0.02(-0.04%)
Jan 11, 2017	36.49	36.57	36.35	36.57	65,629	+0.10(+0.28%)
Jan 10, 2017	36.32	36.59	36.31	36.46	153,271	+0.14(+0.38%)
Jan 09, 2017	36.32	36.39	36.27	36.32	140,925	+0.03(+0.08%)
Jan 06, 2017	36.15	36.42	36.14	36.30	144,252	+0.12(+0.33%)
Jan 05, 2017	36.00	36.19	35.97	36.17	1,198,588	+0.02(+0.05%)
Jan 04, 2017	35.85	36.22	35.85	36.16	1,128,172	+0.35(+0.99%)
Jan 03, 2017	35.90	35.97	35.62	35.80	2,856,844	+0.12(+0.33%)
Dec 30, 2016		35.68	35.68	35.68	0	-0.29(-0.79%)
Dec 29, 2016	36.03	36.10	35.91	35.97	100,263	-0.05(-0.13%)
Dec 28, 2016	36.34	36.34	36.00	36.02	64,410	-0.24(-0.67%)
Dec 27, 2016	36.16	36.38	36.16	36.26	80,870	+0.13(+0.37%)
Dec 23, 2016		36.13	36.13	36.13	0	-0.05(-0.15%)
Dec 22, 2016	36.52	36.52	36.10	36.18	187,423	-0.38(-1.03%)
Dec 21, 2016	36.59	36.62	36.53	36.56	103,996	-0.07(-0.19%)
Dec 20, 2016	36.46	36.67	36.46	36.62	92,544	+0.26(+0.73%)
Dec 19, 2016	36.33	36.50	36.31	36.36	81,340	+0.10(+0.29%)
Dec 16, 2016	36.41	36.50	36.22	36.26	100,125	-0.11(-0.29%)
Dec 15, 2016	36.38	36.58	36.34	36.36	164,291	+0.02(+0.05%)
Dec 14, 2016	36.52	36.61	36.30	36.35	110,794	-0.18(-0.50%)
Dec 13, 2016	36.35	36.66	36.35	36.53	153,138	+0.28(+0.77%)
Dec 12, 2016	36.43	36.43	36.21	36.25	82,984	-0.27(-0.75%)
Dec 09, 2016	36.46	36.53	36.39	36.53	453,431	+0.16(+0.43%)
Dec 08, 2016	36.42	36.55	36.34	36.37	178,973	-0.01(-0.03%)
Dec 07, 2016	35.84	36.44	35.80	36.38	113,024	+0.53(+1.47%)
Dec 06, 2016	35.70	35.85	35.61	35.85	242,791	+0.21(+0.59%)
Dec 05, 2016	35.55	35.71	35.46	35.64	327,398	+0.20(+0.57%)
Dec 02, 2016	35.49	35.60	35.40	35.44	338,551	-0.08(-0.23%)
Dec 01, 2016	35.49	35.67	35.37	35.52	2,901,886	-0.08(-0.22%)
Nov 30, 2016	35.84	35.84	35.58	35.60	58,750	-0.23(-0.64%)
Nov 29, 2016	35.78	35.89	35.76	35.82	76,554	+0.08(+0.22%)
Nov 28, 2016	35.88	35.88	35.66	35.75	123,166	-0.21(-0.59%)
Nov 25, 2016	35.94	35.97	35.92	35.96	53,551	+0.10(+0.28%)
Nov 23, 2016		35.86	35.86	35.86	0	+0.05(+0.15%)
Nov 22, 2016	35.54	35.83	35.54	35.80	103,863	+0.39(+1.09%)
Nov 21, 2016	35.30	35.43	35.30	35.42	116,065	+0.22(+0.64%)
Nov 18, 2016	35.28	35.32	35.17	35.19	94,303	-0.07(-0.19%)
Nov 17, 2016	34.89	35.27	34.89	35.26	100,385	+0.36(+1.02%)
Nov 16, 2016	34.71	34.92	34.71	34.91	111,597	+0.16(+0.45%)
Nov 15, 2016	34.74	34.78	34.60	34.75	102,852	+0.09(+0.27%)
Nov 14, 2016	34.62	34.75	34.58	34.66	99,781	+0.17(+0.49%)
Nov 11, 2016	34.29	34.49	34.25	34.49	65,949	+0.12(+0.34%)
Nov 10, 2016	34.43	34.70	34.23	34.37	173,235	+0.09(+0.26%)
Nov 09, 2016	33.40	34.31	33.39	34.28	230,716	+0.31(+0.91%)
Nov 08, 2016	33.71	34.06	33.68	33.97	95,335	+0.03(+0.08%)
Nov 07, 2016	33.64	33.95	33.62	33.95	221,330	+0.75(+2.26%)
Nov 04, 2016	33.26	33.47	33.18	33.19	82,925	-0.10(-0.31%)
Nov 03, 2016	33.55	33.67	33.25	33.30	72,260	-0.20(-0.61%)
Nov 02, 2016	33.53	33.66	33.42	33.50	121,382	-0.08(-0.24%)
Nov 01, 2016	33.82	33.96	33.39	33.58	333,879	-0.25(-0.75%)
Oct 31, 2016	33.77	33.87	33.74	33.84	128,568	+0.12(+0.37%)
Oct 28, 2016	33.63	33.90	33.58	33.71	314,529	-0.26(-0.76%)
Oct 27, 2016	34.32	34.32	33.92	33.97	141,471	-0.24(-0.70%)
Oct 26, 2016	34.18	34.32	34.18	34.21	45,176	-0.19(-0.55%)
Oct 25, 2016	34.56	34.60	34.39	34.40	245,568	-0.30(-0.88%)
Oct 24, 2016	34.59	34.72	34.59	34.70	43,838	+0.26(+0.75%)
Oct 21, 2016	34.14	34.49	34.14	34.45	97,203	+0.13(+0.39%)
Oct 20, 2016	34.23	34.31	34.10	34.31	58,215	+0.07(+0.19%)
Oct 19, 2016	34.18	34.26	34.07	34.25	45,686	+0.13(+0.37%)
Oct 18, 2016	34.22	34.22	34.10	34.12	47,274	+0.24(+0.71%)
Oct 17, 2016	34.11	34.14	33.88	33.88	90,591	-0.29(-0.85%)
Oct 14, 2016	34.34	34.36	34.17	34.17	52,099	-0.02(-0.05%)
Oct 13, 2016	34.05	34.30	33.89	34.19	79,637	-0.07(-0.19%)
Oct 12, 2016	34.14	34.39	34.12	34.25	305,296	+0.15(+0.44%)
Oct 11, 2016	34.44	34.44	34.06	34.10	92,740	-0.38(-1.11%)
Oct 10, 2016	34.52	34.56	34.48	34.48	233,077	+0.09(+0.26%)
Oct 07, 2016	34.61	34.65	34.31	34.40	67,805	-0.17(-0.50%)
Oct 06, 2016	34.48	34.61	34.42	34.57	57,608	-0.02(-0.05%)
Oct 05, 2016	34.61	34.67	34.58	34.58	124,215	+0.09(+0.27%)
Oct 04, 2016	34.66	34.75	34.42	34.49	70,931	-0.11(-0.33%)
Oct 03, 2016	34.58	34.63	34.50	34.60	163,301	-0.03(-0.10%)
Sep 30, 2016	34.44	34.72	34.42	34.64	149,460	+0.32(+0.93%)
Sep 29, 2016	34.50	34.60	34.23	34.32	154,425	-0.20(-0.59%)
Sep 28, 2016	34.47	34.52	34.38	34.52	57,523	+0.08(+0.23%)
Sep 27, 2016	34.16	34.47	34.16	34.44	67,142	+0.31(+0.91%)
Sep 26, 2016	34.40	34.40	34.12	34.13	66,994	-0.39(-1.14%)
Sep 23, 2016	34.53	34.58	34.48	34.53	174,298	-0.03(-0.07%)
Sep 22, 2016	34.38	34.59	34.38	34.55	77,251	+0.27(+0.77%)
Sep 21, 2016	34.11	34.30	33.93	34.29	72,451	+0.25(+0.73%)
Sep 20, 2016	34.10	34.14	33.98	34.04	143,383	+0.06(+0.18%)
Sep 19, 2016	34.15	34.19	33.91	33.98	67,055	-0.08(-0.25%)
Sep 16, 2016	34.15	34.15	33.99	34.06	77,085	-0.08(-0.24%)
Sep 15, 2016	33.82	34.17	33.72	34.15	121,343	+0.30(+0.89%)
Sep 14, 2016	33.95	34.07	33.82	33.84	109,205	-0.09(-0.28%)
Sep 13, 2016	34.18	34.20	33.86	33.94	128,289	-0.46(-1.33%)
Sep 12, 2016	33.78	34.42	33.78	34.40	156,956	+0.47(+1.38%)
Sep 09, 2016	34.49	34.49	33.93	33.93	899,387	-0.80(-2.29%)
Sep 08, 2016	34.80	34.85	34.65	34.72	116,582	-0.19(-0.53%)
Sep 07, 2016	34.85	34.93	34.83	34.91	122,502	+0.04(+0.13%)
Sep 06, 2016	34.86	34.86	34.65	34.86	120,764	+0.05(+0.13%)
Sep 02, 2016	34.71	34.82	34.82	34.82	175,891	+0.12(+0.36%)
Sep 01, 2016	34.65	34.73	34.51	34.69	123,796	+0.09(+0.25%)
Aug 31, 2016	34.60	34.63	34.46	34.61	58,614	-0.03(-0.09%)
Aug 30, 2016	34.74	34.74	34.57	34.64	143,779	-0.10(-0.29%)
Aug 29, 2016	34.67	34.78	34.67	34.74	110,385	+0.12(+0.33%)
Aug 26, 2016	34.68	34.89	34.50	34.62	147,561	-0.13(-0.37%)
Aug 25, 2016	34.83	34.92	34.72	34.75	92,136	-0.19(-0.53%)
Aug 24, 2016	35.03	35.11	34.89	34.94	76,157	-0.15(-0.42%)
Aug 23, 2016	35.17	35.22	35.08	35.08	90,522	+0.05(+0.15%)
Aug 22, 2016	35.02	35.06	34.93	35.03	156,688	+0.00(+0.01%)
Aug 19, 2016	35.08	35.11	34.97	35.03	241,482	-0.12(-0.33%)
Aug 18, 2016	35.17	35.22	35.06	35.14	77,545	+0.00(+0.00%)
Aug 17, 2016	35.10	35.14	34.94	35.14	115,142	-0.06(-0.17%)
Aug 16, 2016	35.29	35.34	35.19	35.20	73,256	-0.18(-0.50%)
Aug 15, 2016	35.37	35.46	35.37	35.38	76,378	+0.06(+0.18%)
Aug 12, 2016	35.23	35.35	35.22	35.32	62,469	+0.02(+0.06%)
Aug 11, 2016	35.20	35.31	35.14	35.30	71,676	+0.29(+0.83%)
Aug 10, 2016	34.98	35.06	34.93	35.00	84,879	+0.08(+0.24%)
Aug 09, 2016	34.93	35.09	34.90	34.92	63,180	-0.03(-0.09%)
Aug 08, 2016	35.04	35.06	34.91	34.95	70,105	-0.09(-0.26%)
Aug 05, 2016	34.95	35.12	34.95	35.04	230,306	+0.26(+0.74%)
Aug 04, 2016	34.74	34.84	34.70	34.79	50,195	-0.01(-0.03%)
Aug 03, 2016	34.63	34.81	34.63	34.80	61,544	+0.10(+0.28%)
Aug 02, 2016	35.11	35.11	34.61	34.70	248,598	-0.40(-1.15%)
Aug 01, 2016	35.02	35.18	34.98	35.10	151,398	+0.04(+0.12%)
Jul 29, 2016	35.06	35.12	34.96	35.06	176,943	-0.04(-0.13%)
Jul 28, 2016	34.95	35.13	34.84	35.10	84,593	+0.17(+0.49%)
Jul 27, 2016	35.17	35.17	34.86	34.93	73,465	-0.19(-0.54%)
Jul 26, 2016	35.14	35.26	34.99	35.12	56,374	-0.01(-0.03%)
Jul 25, 2016	35.15	35.15	35.08	35.13	44,764	-0.02(-0.05%)
Jul 22, 2016	35.04	35.19	35.04	35.15	113,997	+0.17(+0.50%)
Jul 21, 2016	35.05	35.10	34.87	34.98	308,435	-0.15(-0.43%)
Jul 20, 2016	35.08	35.16	35.00	35.13	96,637	+0.12(+0.34%)
Jul 19, 2016	34.93	35.04	34.91	35.01	147,646	-0.08(-0.22%)
Jul 18, 2016	34.97	35.17	34.96	35.09	83,081	+0.12(+0.36%)
Jul 15, 2016	35.23	35.23	34.92	34.96	176,053	-0.18(-0.50%)
Jul 14, 2016	35.16	35.23	35.09	35.14	88,737	+0.22(+0.62%)
Jul 13, 2016	35.05	35.09	34.89	34.92	241,933	-0.11(-0.31%)
Jul 12, 2016	35.06	35.08	34.97	35.03	314,640	+0.15(+0.42%)
Jul 11, 2016	34.75	34.95	34.75	34.89	118,319	+0.21(+0.60%)
Jul 08, 2016	34.35	34.68	34.13	34.68	267,767	+0.54(+1.60%)
Jul 07, 2016	34.00	34.14	33.98	34.13	136,458	+0.14(+0.40%)
Jul 06, 2016	33.64	34.00	33.57	34.00	123,128	+0.23(+0.67%)
Jul 05, 2016	33.79	33.83	33.60	33.77	269,667	-0.18(-0.54%)
Jul 01, 2016	33.74	33.95	33.95	33.95	645,644	+0.27(+0.82%)
Jun 30, 2016	33.56	33.71	33.38	33.68	98,235	+0.20(+0.60%)
Jun 29, 2016	33.11	33.51	33.11	33.48	99,223	+0.63(+1.91%)
Jun 28, 2016	32.68	32.85	32.60	32.85	221,861	+0.50(+1.55%)
Jun 27, 2016	32.63	32.63	32.14	32.35	167,458	-0.55(-1.67%)
Jun 24, 2016	32.73	33.38	32.73	32.90	209,263	-1.07(-3.16%)
Jun 23, 2016	33.93	33.97	33.84	33.97	205,026	+0.31(+0.91%)
Jun 22, 2016	33.70	33.83	33.66	33.66	120,206	-0.02(-0.05%)
Jun 21, 2016	33.74	33.79	33.60	33.68	632,348	-0.03(-0.09%)
Jun 20, 2016	33.79	34.00	33.69	33.71	230,926	+0.22(+0.66%)
Jun 17, 2016	33.63	33.63	33.47	33.49	95,159	-0.14(-0.42%)
Jun 16, 2016	33.40	33.64	33.25	33.63	277,976	+0.08(+0.24%)
Jun 15, 2016	33.60	33.78	33.52	33.55	59,849	+0.05(+0.14%)
Jun 14, 2016	33.50	33.59	33.33	33.50	260,784	-0.11(-0.33%)
Jun 13, 2016	33.73	33.89	33.59	33.61	105,913	-0.24(-0.70%)
Jun 10, 2016	33.89	33.94	33.76	33.85	101,067	-0.29(-0.84%)
Jun 09, 2016	34.09	34.17	34.02	34.13	181,895	-0.07(-0.22%)
Jun 08, 2016	34.16	34.26	34.08	34.21	209,042	+0.06(+0.18%)
Jun 07, 2016	34.12	34.30	34.12	34.15	278,890	+0.05(+0.14%)
Jun 06, 2016	34.07	34.16	33.98	34.10	72,643	+0.02(+0.06%)
Jun 03, 2016	34.13	34.13	33.85	34.08	75,798	-0.14(-0.41%)
Jun 02, 2016	33.94	34.22	33.94	34.22	133,935	+0.21(+0.62%)
Jun 01, 2016	33.81	34.03	33.81	34.01	215,369	+0.08(+0.23%)
May 31, 2016	33.92	33.96	33.80	33.93	284,047	+0.02(+0.06%)
May 27, 2016	33.78	33.91	33.91	33.91	84,102	+0.17(+0.49%)
May 26, 2016	33.74	33.85	33.71	33.74	113,542	+0.05(+0.16%)
May 25, 2016	33.58	33.76	33.58	33.69	72,169	+0.13(+0.40%)
May 24, 2016	33.23	33.59	33.23	33.55	173,672	+0.40(+1.19%)
May 23, 2016	33.34	33.43	33.16	33.16	142,550	-0.18(-0.55%)
May 20, 2016	33.22	33.44	33.22	33.34	67,115	+0.21(+0.62%)
May 19, 2016	32.99	33.17	32.94	33.14	293,170	+0.08(+0.24%)
May 18, 2016	33.02	33.27	32.90	33.06	216,445	-0.19(-0.58%)
May 17, 2016	33.65	33.66	33.19	33.25	219,578	-0.40(-1.20%)
May 16, 2016	33.39	33.76	33.38	33.66	169,728	+0.25(+0.74%)
May 13, 2016	33.63	33.76	33.41	33.41	198,297	-0.34(-1.01%)
May 12, 2016	33.88	33.96	33.61	33.75	126,994	-0.07(-0.21%)
May 11, 2016	34.15	34.25	33.82	33.82	227,489	-0.64(-1.86%)
May 10, 2016	34.23	34.46	34.18	34.46	115,693	+0.37(+1.09%)
May 09, 2016	33.93	34.20	33.93	34.09	120,522	+0.20(+0.59%)
May 06, 2016	33.66	33.89	33.50	33.89	117,435	+0.15(+0.46%)
May 05, 2016	33.82	34.12	33.70	33.74	125,008	-0.16(-0.47%)
May 04, 2016	33.84	34.00	33.78	33.90	109,456	-0.13(-0.39%)
May 03, 2016	34.06	34.22	33.97	34.03	109,546	-0.23(-0.68%)
May 02, 2016	33.91	34.30	33.90	34.26	153,420	+0.46(+1.36%)
Apr 29, 2016	33.98	33.98	33.60	33.80	121,239	+0.02(+0.06%)
Apr 28, 2016	34.04	34.22	33.72	33.78	171,888	-0.42(-1.23%)
Apr 27, 2016	34.23	34.28	34.05	34.20	99,637	+0.01(+0.04%)
Apr 26, 2016	34.18	34.33	34.05	34.19	239,631	+0.07(+0.21%)
Apr 25, 2016	33.96	34.13	33.91	34.12	114,041	+0.05(+0.16%)
Apr 22, 2016	34.09	34.20	33.87	34.06	123,647	-0.12(-0.36%)
Apr 21, 2016	34.40	34.41	34.15	34.18	259,994	-0.23(-0.67%)
Apr 20, 2016	34.48	34.54	34.32	34.41	101,370	-0.03(-0.09%)
Apr 19, 2016	34.56	34.65	34.40	34.44	298,387	-0.11(-0.33%)
Apr 18, 2016	34.31	34.57	34.25	34.56	231,451	+0.23(+0.66%)
Apr 15, 2016	34.28	34.35	34.17	34.33	69,032	+0.12(+0.34%)
Apr 14, 2016	34.25	34.32	34.16	34.21	93,395	-0.02(-0.05%)
Apr 13, 2016	33.99	34.24	33.99	34.23	428,907	+0.43(+1.28%)
Apr 12, 2016	33.56	33.84	33.47	33.80	531,977	+0.26(+0.79%)
Apr 11, 2016	33.82	33.93	33.53	33.53	133,145	-0.15(-0.46%)
Apr 08, 2016	33.85	33.85	33.63	33.69	100,154	+0.01(+0.04%)
Apr 07, 2016	33.94	34.05	33.57	33.67	368,123	-0.48(-1.41%)
Apr 06, 2016	33.85	34.16	33.84	34.15	297,828	+0.35(+1.05%)
Apr 05, 2016	33.92	33.96	33.80	33.80	685,653	-0.34(-1.00%)
Apr 04, 2016	34.36	34.36	34.12	34.14	99,821	-0.20(-0.59%)