S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	79.11	79.20	78.18	78.49	827,240	-0.84(-1.06%)
Apr 29, 2015	79.19	79.61	78.97	79.32	1,126,722	-0.25(-0.31%)
Apr 28, 2015	79.34	79.63	78.79	79.57	563,646	+0.31(+0.39%)
Apr 27, 2015	79.75	79.86	79.20	79.26	389,877	-0.27(-0.34%)
Apr 24, 2015	79.51	79.67	79.32	79.54	372,993	+0.37(+0.46%)
Apr 23, 2015	78.79	79.49	78.78	79.17	1,329,956	+0.15(+0.19%)
Apr 22, 2015	78.68	79.11	78.34	79.02	493,523	+0.47(+0.60%)
Apr 21, 2015	78.88	79.07	78.42	78.55	614,610	-0.15(-0.18%)
Apr 20, 2015	78.30	78.84	78.30	78.69	314,726	+0.80(+1.02%)
Apr 17, 2015	78.40	78.45	77.56	77.90	608,728	-0.97(-1.23%)
Apr 16, 2015	78.73	79.10	78.68	78.86	606,653	+0.00(+0.00%)
Apr 15, 2015	78.67	79.10	78.65	78.86	349,305	+0.38(+0.49%)
Apr 14, 2015	78.23	78.57	77.96	78.48	536,629	+0.15(+0.20%)
Apr 13, 2015	78.59	78.91	78.32	78.32	794,319	-0.34(-0.43%)
Apr 10, 2015	78.27	78.70	78.18	78.67	590,322	+0.55(+0.70%)
Apr 09, 2015	77.50	78.23	77.44	78.12	996,959	+0.44(+0.56%)
Apr 08, 2015	77.55	78.00	77.38	77.68	1,099,294	+0.15(+0.19%)
Apr 07, 2015	77.60	78.06	77.54	77.54	676,451	-0.09(-0.11%)
Apr 06, 2015	76.77	77.89	76.66	77.62	906,569	+0.52(+0.68%)
Apr 02, 2015	76.88	77.10	77.10	77.10	618,083	+0.24(+0.31%)
Apr 01, 2015	77.10	77.21	76.44	76.86	1,161,081	-0.32(-0.41%)
Mar 31, 2015	77.61	77.79	77.16	77.18	550,719	-0.75(-0.97%)
Mar 30, 2015	77.44	78.05	77.44	77.93	438,098	+0.97(+1.27%)
Mar 27, 2015	76.95	77.14	76.75	76.96	551,000	+0.03(+0.03%)
Mar 26, 2015	76.77	77.35	76.49	76.93	3,970,902	-0.18(-0.23%)
Mar 25, 2015	78.47	78.49	77.11	77.11	1,376,965	-1.23(-1.58%)
Mar 24, 2015	78.61	78.98	78.32	78.34	716,894	-0.46(-0.58%)
Mar 23, 2015	78.87	79.17	78.79	78.80	719,172	-0.12(-0.15%)
Mar 20, 2015	78.65	79.20	78.65	78.92	1,155,890	+0.71(+0.91%)
Mar 19, 2015	78.48	78.61	78.16	78.21	1,264,948	-0.45(-0.57%)
Mar 18, 2015	77.63	78.96	77.23	78.66	1,566,314	+0.87(+1.12%)
Mar 17, 2015	77.77	77.98	77.46	77.79	503,282	-0.27(-0.35%)
Mar 16, 2015	77.37	78.10	77.37	78.06	816,563	+0.98(+1.27%)
Mar 13, 2015	77.31	77.52	76.63	77.08	732,444	-0.48(-0.61%)
Mar 12, 2015	76.90	77.59	76.82	77.56	1,364,888	+0.88(+1.15%)
Mar 11, 2015	77.13	77.13	76.63	76.68	448,646	-0.27(-0.35%)
Mar 10, 2015	77.66	77.73	76.94	76.95	693,790	-1.33(-1.70%)
Mar 09, 2015	78.06	78.49	77.98	78.28	540,945	+0.32(+0.41%)
Mar 06, 2015	78.62	78.88	77.78	77.95	1,078,889	-1.02(-1.29%)
Mar 05, 2015	79.08	79.15	78.78	78.97	1,065,287	-0.02(-0.02%)
Mar 04, 2015	79.02	79.29	78.64	78.99	432,100	-0.30(-0.38%)
Mar 03, 2015	79.27	79.47	79.07	79.29	323,715	-0.33(-0.42%)
Mar 02, 2015	79.02	79.62	78.99	79.62	427,688	+0.56(+0.71%)
Feb 27, 2015	79.35	79.42	79.06	79.06	860,348	-0.32(-0.41%)
Feb 26, 2015	79.20	79.44	79.08	79.38	240,153	-0.01(-0.01%)
Feb 25, 2015	79.40	79.62	79.26	79.39	531,307	-0.10(-0.13%)
Feb 24, 2015	79.25	79.59	79.08	79.49	1,610,414	+0.35(+0.44%)
Feb 23, 2015	78.95	79.16	78.85	79.14	1,139,774	-0.01(-0.01%)
Feb 20, 2015	78.42	79.19	78.23	79.15	594,856	+0.45(+0.57%)
Feb 19, 2015	78.49	78.88	78.46	78.70	1,432,136	-0.15(-0.19%)
Feb 18, 2015	78.81	78.88	78.62	78.85	592,710	-0.10(-0.13%)
Feb 17, 2015	78.73	79.01	78.56	78.96	1,995,164	+0.14(+0.17%)
Feb 13, 2015	78.45	78.82	78.82	78.82	485,636	+0.31(+0.40%)
Feb 12, 2015	78.15	78.53	78.10	78.51	446,944	+0.75(+0.96%)
Feb 11, 2015	77.54	77.94	77.33	77.76	789,798	+0.15(+0.20%)
Feb 10, 2015	77.26	77.71	76.96	77.60	650,019	+0.79(+1.03%)
Feb 09, 2015	76.67	77.22	76.67	76.81	790,481	-0.32(-0.42%)
Feb 06, 2015	77.42	77.74	76.91	77.14	626,135	-0.13(-0.17%)
Feb 05, 2015	76.78	77.31	76.78	77.26	732,740	+0.74(+0.97%)
Feb 04, 2015	76.33	77.02	76.30	76.52	1,027,461	-0.26(-0.34%)
Feb 03, 2015	76.05	76.79	75.94	76.79	1,015,111	+1.08(+1.43%)
Feb 02, 2015	74.89	75.72	74.19	75.71	1,130,121	+1.03(+1.38%)
Jan 30, 2015	75.00	75.72	74.58	74.68	1,884,912	-0.89(-1.18%)
Jan 29, 2015	74.85	75.69	74.30	75.57	1,761,797	+0.77(+1.03%)
Jan 28, 2015	76.36	76.43	74.77	74.80	4,144,219	-0.97(-1.28%)
Jan 27, 2015	76.06	76.32	75.44	75.77	741,688	-1.30(-1.69%)
Jan 26, 2015	76.92	77.13	76.56	77.07	986,138	+0.08(+0.11%)
Jan 23, 2015	77.32	77.43	76.91	76.98	3,257,910	-0.46(-0.59%)
Jan 22, 2015	76.59	77.50	75.98	77.44	923,554	+1.22(+1.60%)
Jan 21, 2015	75.64	76.49	75.55	76.23	1,629,338	+0.27(+0.36%)
Jan 20, 2015	76.01	76.20	75.26	75.95	1,189,008	+0.20(+0.26%)
Jan 16, 2015	74.80	75.85	74.68	75.76	1,780,864	+0.92(+1.23%)
Jan 15, 2015	75.73	75.95	74.78	74.84	1,258,714	-0.76(-1.00%)
Jan 14, 2015	75.39	75.68	74.75	75.60	2,530,041	-0.51(-0.67%)
Jan 13, 2015	76.87	77.36	75.51	76.11	1,550,300	-0.20(-0.26%)
Jan 12, 2015	76.87	77.03	76.02	76.30	1,087,178	-0.57(-0.74%)
Jan 09, 2015	77.74	77.74	76.61	76.87	1,567,160	-0.61(-0.79%)
Jan 08, 2015	76.67	77.61	76.67	77.48	1,429,342	+1.39(+1.82%)
Jan 07, 2015	75.83	76.30	75.63	76.10	2,024,599	+0.89(+1.19%)
Jan 06, 2015	76.00	76.27	74.86	75.20	2,228,619	-0.68(-0.90%)
Jan 05, 2015	76.81	76.85	75.77	75.89	1,988,940	-1.37(-1.77%)
Jan 02, 2015	77.80	77.87	76.85	77.25	1,376,485	-0.10(-0.13%)
Dec 31, 2014	78.32	77.36	77.36	77.36	956,578	-0.79(-1.01%)
Dec 30, 2014	78.24	78.39	78.10	78.15	1,473,484	-0.36(-0.46%)
Dec 29, 2014	78.45	78.67	78.34	78.51	1,521,245	-0.01(-0.01%)
Dec 26, 2014	78.49	78.67	78.44	78.51	382,666	+0.27(+0.35%)
Dec 24, 2014	78.34	78.24	78.24	78.24	370,311	-0.06(-0.08%)
Dec 23, 2014	78.50	78.52	78.23	78.30	593,235	+0.13(+0.16%)
Dec 22, 2014	77.90	78.20	77.83	78.17	1,251,155	+0.30(+0.39%)
Dec 19, 2014	77.75	78.14	77.45	77.87	1,408,040	+0.35(+0.45%)
Dec 18, 2014	76.74	77.55	76.43	77.52	4,257,765	+1.90(+2.52%)
Dec 17, 2014	74.37	75.76	74.28	75.62	2,766,771	+1.46(+1.97%)
Dec 16, 2014	74.48	75.93	74.15	74.15	5,051,677	-0.63(-0.84%)
Dec 15, 2014	75.82	76.01	74.59	74.78	2,144,684	-0.65(-0.86%)
Dec 12, 2014	76.08	76.55	75.37	75.43	2,095,514	-1.25(-1.63%)
Dec 11, 2014	76.58	77.51	76.52	76.68	2,291,271	+0.32(+0.42%)
Dec 10, 2014	77.37	77.37	76.24	76.36	3,627,174	-1.14(-1.47%)
Dec 09, 2014	76.82	77.59	76.54	77.51	2,159,217	-0.17(-0.22%)
Dec 08, 2014	78.03	78.17	77.40	77.67	2,157,154	-0.52(-0.66%)
Dec 05, 2014	78.15	78.39	78.09	78.19	670,858	+0.18(+0.23%)
Dec 04, 2014	77.97	78.24	77.66	78.01	1,416,901	-0.08(-0.10%)
Dec 03, 2014	77.98	78.20	77.90	78.09	565,069	+0.19(+0.24%)
Dec 02, 2014	77.46	78.01	77.46	77.90	575,709	+0.52(+0.67%)
Dec 01, 2014	77.40	77.68	77.23	77.39	1,148,642	-0.51(-0.65%)
Nov 28, 2014	77.93	78.15	77.79	77.89	755,878	-0.15(-0.20%)
Nov 26, 2014	77.87	78.05	78.05	78.05	3,408,887	+0.22(+0.28%)
Nov 25, 2014	78.08	78.08	77.74	77.83	2,230,822	-0.06(-0.08%)
Nov 24, 2014	77.89	78.00	77.78	77.89	469,934	+0.14(+0.17%)
Nov 21, 2014	78.12	78.13	77.46	77.75	1,112,259	+0.39(+0.50%)
Nov 20, 2014	76.90	77.36	76.85	77.36	751,084	+0.11(+0.14%)
Nov 19, 2014	77.29	77.33	76.87	77.25	3,229,943	-0.08(-0.10%)
Nov 18, 2014	77.04	77.49	77.00	77.33	1,076,751	+0.35(+0.45%)
Nov 17, 2014	76.82	77.07	76.74	76.98	1,307,645	-0.06(-0.08%)
Nov 14, 2014	77.02	77.11	76.83	77.04	1,577,629	+0.07(+0.09%)
Nov 13, 2014	76.88	77.23	76.63	76.97	796,843	+0.16(+0.21%)
Nov 12, 2014	76.60	76.90	76.55	76.81	846,159	-0.03(-0.04%)
Nov 11, 2014	76.84	76.90	76.65	76.85	598,898	+0.08(+0.10%)
Nov 10, 2014	76.57	76.79	76.42	76.77	655,207	+0.24(+0.31%)
Nov 07, 2014	76.51	76.62	76.28	76.53	805,168	+0.09(+0.12%)
Nov 06, 2014	76.16	76.47	75.88	76.44	1,588,511	+0.25(+0.33%)
Nov 05, 2014	76.33	76.34	75.83	76.19	869,310	+0.41(+0.54%)
Nov 04, 2014	75.73	75.90	75.35	75.78	1,034,638	-0.11(-0.15%)
Nov 03, 2014	75.97	76.13	75.75	75.89	1,307,934	-0.07(-0.09%)
Oct 31, 2014	76.26	76.26	75.61	75.96	2,494,224	+0.80(+1.07%)
Oct 30, 2014	74.52	75.32	74.42	75.15	959,562	+0.46(+0.61%)
Oct 29, 2014	74.87	74.87	74.23	74.70	1,394,898	-0.06(-0.08%)
Oct 28, 2014	74.30	74.78	74.22	74.76	1,110,961	+0.80(+1.08%)
Oct 27, 2014	73.82	74.03	74.03	73.96	1,654,161	-0.07(-0.09%)
Oct 24, 2014	73.70	74.10	73.41	74.03	1,121,654	+0.47(+0.64%)
Oct 23, 2014	73.44	73.98	73.34	73.55	1,500,048	+0.81(+1.12%)
Oct 22, 2014	73.28	73.45	72.68	72.74	1,314,533	-0.40(-0.54%)
Oct 21, 2014	72.38	73.20	72.29	73.14	1,403,892	+1.29(+1.80%)
Oct 20, 2014	71.12	71.91	71.07	71.84	993,900	+0.55(+0.77%)
Oct 17, 2014	71.10	71.72	70.90	71.29	2,624,017	+0.97(+1.38%)
Oct 16, 2014	69.41	70.87	69.30	70.32	3,714,235	-0.18(-0.25%)
Oct 15, 2014	71.22	70.75	69.01	70.50	4,509,606	-0.72(-1.01%)
Oct 14, 2014	71.61	72.03	71.00	71.22	2,700,376	-0.07(-0.09%)
Oct 13, 2014	72.33	72.61	71.22	71.29	2,208,593	-1.05(-1.45%)
Oct 10, 2014	73.10	73.50	72.33	72.33	2,405,077	-0.81(-1.11%)
Oct 09, 2014	74.45	74.51	73.06	73.15	1,156,482	-1.39(-1.86%)
Oct 08, 2014	73.29	74.63	72.91	74.54	1,357,399	+1.30(+1.78%)
Oct 07, 2014	74.13	74.15	73.23	73.23	1,205,770	-1.13(-1.53%)
Oct 06, 2014	74.76	74.83	74.13	74.37	1,725,408	-0.06(-0.08%)
Oct 03, 2014	74.17	74.56	73.88	74.43	2,147,608	+0.84(+1.14%)
Oct 02, 2014	73.55	73.87	72.93	73.59	1,113,658	-0.06(-0.08%)
Oct 01, 2014	74.53	74.56	73.47	73.65	1,387,744	-0.96(-1.29%)
Sep 30, 2014	74.85	75.09	74.49	74.61	503,988	-0.08(-0.10%)
Sep 29, 2014	74.33	74.87	74.22	74.69	836,674	-0.24(-0.32%)
Sep 26, 2014	74.50	75.06	74.35	74.92	811,821	+0.62(+0.83%)
Sep 25, 2014	75.41	75.41	74.31	74.31	737,874	-1.29(-1.71%)
Sep 24, 2014	75.09	75.64	74.86	75.60	447,103	+0.56(+0.74%)
Sep 23, 2014	75.16	75.47	75.05	75.05	1,402,244	-0.40(-0.52%)
Sep 22, 2014	75.84	75.84	75.30	75.44	463,512	-0.57(-0.75%)
Sep 19, 2014	76.19	76.27	75.81	76.01	1,313,319	+0.10(+0.13%)
Sep 18, 2014	75.69	75.94	75.65	75.91	413,380	+0.43(+0.57%)
Sep 17, 2014	75.47	75.80	75.10	75.48	771,758	+0.14(+0.19%)
Sep 16, 2014	74.63	75.45	74.63	75.34	1,087,179	+0.55(+0.73%)
Sep 15, 2014	74.75	74.87	74.50	74.79	390,172	+0.05(+0.07%)
Sep 12, 2014	75.02	75.02	74.53	74.74	999,875	-0.36(-0.48%)
Sep 11, 2014	74.74	75.11	74.67	75.10	227,038	+0.08(+0.10%)
Sep 10, 2014	74.73	75.06	74.51	75.03	121,897	+0.35(+0.47%)
Sep 09, 2014	75.05	75.14	74.50	74.67	327,070	-0.43(-0.57%)
Sep 08, 2014	75.26	75.31	74.90	75.10	404,308	-0.22(-0.29%)
Sep 05, 2014	74.99	75.32	74.67	75.32	863,342	+0.38(+0.51%)
Sep 04, 2014	75.15	75.44	74.76	74.94	286,394	-0.16(-0.21%)
Sep 03, 2014	75.42	75.42	74.97	75.10	262,837	-0.03(-0.04%)
Sep 02, 2014	75.25	75.28	74.87	75.14	706,183	-0.03(-0.04%)
Aug 29, 2014	75.19	75.17	75.17	75.17	1,175,777	+0.16(+0.21%)
Aug 28, 2014	74.87	75.07	74.82	75.01	278,075	-0.13(-0.18%)
Aug 27, 2014	75.18	75.25	75.01	75.15	268,621	-0.01(-0.01%)
Aug 26, 2014	75.13	75.31	75.13	75.15	189,239	+0.10(+0.13%)
Aug 25, 2014	75.00	75.18	74.93	75.05	508,483	+0.42(+0.56%)
Aug 22, 2014	74.77	74.77	74.62	74.63	640,561	-0.18(-0.24%)
Aug 21, 2014	74.53	74.90	74.53	74.81	333,841	+0.33(+0.44%)
Aug 20, 2014	74.29	74.59	74.25	74.48	1,245,043	+0.10(+0.14%)
Aug 19, 2014	74.22	74.41	74.09	74.38	390,046	+0.36(+0.49%)
Aug 18, 2014	73.72	74.04	73.72	74.02	1,976,511	+0.63(+0.86%)
Aug 15, 2014	73.68	73.69	72.92	73.39	491,469	-0.01(-0.01%)
Aug 14, 2014	73.23	73.42	73.14	73.39	1,421,054	+0.26(+0.36%)
Aug 13, 2014	72.86	73.18	72.81	73.13	448,549	+0.55(+0.75%)
Aug 12, 2014	72.59	72.77	72.41	72.59	488,035	-0.08(-0.10%)
Aug 11, 2014	72.76	72.94	72.62	72.66	783,530	+0.23(+0.31%)
Aug 08, 2014	71.79	72.37	71.66	72.43	662,832	+0.76(+1.06%)
Aug 07, 2014	72.35	72.41	71.53	71.68	2,721,186	-0.40(-0.55%)
Aug 06, 2014	71.63	72.35	71.63	72.07	440,511	+0.07(+0.09%)
Aug 05, 2014	72.43	72.55	71.76	72.01	2,315,120	-0.69(-0.95%)
Aug 04, 2014	72.39	72.91	72.12	72.70	4,952,823	+0.49(+0.68%)
Aug 01, 2014	72.30	72.70	71.90	72.21	4,158,030	-0.29(-0.41%)
Jul 31, 2014	73.48	73.55	72.49	72.50	679,096	-1.49(-2.01%)
Jul 30, 2014	74.25	74.32	73.67	73.99	1,302,325	-0.02(-0.02%)
Jul 29, 2014	74.39	74.50	73.98	74.01	712,052	-0.24(-0.32%)
Jul 28, 2014	74.23	74.37	73.80	74.25	692,470	+0.02(+0.02%)
Jul 25, 2014	74.33	74.40	74.06	74.23	534,693	-0.35(-0.47%)
Jul 24, 2014	74.74	74.78	74.54	74.58	599,672	-0.05(-0.07%)
Jul 23, 2014	74.58	74.73	74.46	74.63	654,073	+0.20(+0.27%)
Jul 22, 2014	74.30	74.52	74.26	74.43	1,859,316	+0.36(+0.49%)
Jul 21, 2014	74.02	74.14	73.75	74.07	444,470	-0.13(-0.17%)
Jul 18, 2014	73.77	74.27	73.63	74.19	557,976	+0.75(+1.02%)
Jul 17, 2014	74.12	74.33	73.34	73.45	771,624	-0.81(-1.09%)
Jul 16, 2014	74.28	74.39	74.07	74.25	668,014	+0.35(+0.47%)
Jul 15, 2014	74.03	74.14	73.55	73.91	1,090,394	-0.08(-0.10%)
Jul 14, 2014	73.90	74.04	73.86	73.98	198,897	+0.45(+0.62%)
Jul 11, 2014	73.40	73.57	73.25	73.53	320,123	+0.12(+0.16%)
Jul 10, 2014	72.87	73.60	72.86	73.41	294,435	-0.27(-0.37%)
Jul 09, 2014	73.50	73.74	73.39	73.68	760,937	+0.34(+0.46%)
Jul 08, 2014	73.61	73.68	73.18	73.34	943,666	-0.47(-0.64%)
Jul 07, 2014	73.83	73.94	73.71	73.82	635,233	-0.19(-0.25%)
Jul 03, 2014	73.84	74.00	74.00	74.00	133,346	+0.38(+0.51%)
Jul 02, 2014	73.45	73.66	73.43	73.62	307,680	+0.20(+0.28%)
Jul 01, 2014	73.04	73.64	73.04	73.42	522,570	+0.55(+0.75%)
Jun 30, 2014	72.99	73.14	72.86	72.87	1,041,425	-0.16(-0.22%)
Jun 27, 2014	72.73	73.04	72.65	73.03	423,672	+0.13(+0.18%)
Jun 26, 2014	72.91	72.91	72.40	72.90	546,705	-0.04(-0.06%)
Jun 25, 2014	72.42	73.01	72.42	72.94	513,240	+0.40(+0.55%)
Jun 24, 2014	72.89	73.19	72.46	72.54	748,729	-0.42(-0.58%)
Jun 23, 2014	72.95	73.02	72.82	72.97	324,083	-0.02(-0.02%)
Jun 20, 2014	73.08	73.08	72.91	72.98	421,033	+0.12(+0.16%)
Jun 19, 2014	72.89	72.92	72.63	72.87	456,736	+0.04(+0.06%)
Jun 18, 2014	72.35	72.86	72.15	72.82	663,736	+0.52(+0.72%)
Jun 17, 2014	72.15	72.35	72.02	72.30	405,053	+0.13(+0.17%)
Jun 16, 2014	72.07	72.31	71.94	72.18	616,210	-0.02(-0.02%)
Jun 13, 2014	72.07	72.27	71.91	72.20	349,703	+0.23(+0.31%)
Jun 12, 2014	72.47	72.53	71.82	71.97	943,191	-0.56(-0.77%)
Jun 11, 2014	72.53	72.67	72.37	72.53	307,702	-0.30(-0.41%)
Jun 10, 2014	72.67	72.83	72.57	72.83	301,123	+0.25(+0.35%)
Jun 06, 2014	72.51	72.60	72.42	72.58	1,245,484	+0.29(+0.39%)
Jun 05, 2014	71.94	72.35	71.68	72.30	924,256	+0.49(+0.69%)
Jun 04, 2014	71.60	71.86	71.52	71.80	824,726	+0.08(+0.12%)
Jun 03, 2014	71.56	71.75	71.53	71.72	294,803	-0.03(-0.05%)
Jun 02, 2014	71.85	71.85	71.50	71.75	999,658	+0.01(+0.01%)
May 30, 2014	71.56	71.79	71.45	71.74	3,885,964	+0.12(+0.16%)
May 29, 2014	71.41	71.63	71.27	71.63	4,557,777	+0.40(+0.56%)
May 28, 2014	71.35	71.44	71.18	71.22	259,697	-0.11(-0.15%)
May 27, 2014	71.20	71.33	71.11	71.33	809,491	+0.41(+0.58%)
May 23, 2014	70.74	70.92	70.92	70.92	898,724	+0.17(+0.24%)
May 22, 2014	70.58	70.77	70.43	70.75	270,168	+0.22(+0.31%)
May 21, 2014	70.10	70.54	70.10	70.54	544,158	+0.65(+0.94%)
May 20, 2014	70.23	70.29	69.74	69.88	374,674	-0.43(-0.61%)
May 19, 2014	69.84	70.35	69.83	70.31	342,438	+0.29(+0.41%)
May 16, 2014	69.89	70.04	69.59	70.02	1,458,675	+0.22(+0.31%)
May 15, 2014	70.29	70.36	69.54	69.81	1,734,287	-0.62(-0.88%)
May 14, 2014	70.68	70.71	70.31	70.43	1,918,384	-0.32(-0.45%)
May 13, 2014	70.73	70.81	70.61	70.75	1,160,459	+0.12(+0.17%)
May 12, 2014	70.29	70.65	70.29	70.63	2,124,825	+0.59(+0.84%)
May 09, 2014	69.81	70.04	69.60	70.04	462,169	+0.14(+0.20%)
May 08, 2014	69.78	70.31	69.69	69.90	916,193	+0.01(+0.01%)
May 07, 2014	69.73	69.93	69.24	69.89	1,405,836	+0.41(+0.59%)
May 06, 2014	69.94	69.94	69.45	69.48	864,123	-0.65(-0.92%)
May 05, 2014	69.60	70.14	69.49	70.12	586,881	+0.12(+0.17%)
May 02, 2014	70.15	70.38	69.89	70.01	1,654,331	-0.12(-0.17%)