S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	51.70	51.95	51.48	51.70	2,428,004	+0.10(+0.19%)
May 27, 2016	51.11	51.60	51.60	51.60	2,016,118	+0.46(+0.89%)
May 26, 2016	51.25	51.37	51.02	51.15	1,546,368	-0.03(-0.05%)
May 25, 2016	51.08	51.35	50.97	51.17	2,281,491	+0.27(+0.54%)
May 24, 2016	50.11	50.99	50.06	50.90	1,622,071	+1.08(+2.17%)
May 23, 2016	50.05	50.17	49.78	49.82	1,095,436	-0.15(-0.29%)
May 20, 2016	49.40	49.97	49.35	49.97	1,165,636	+0.77(+1.57%)
May 19, 2016	49.19	49.58	48.79	49.19	1,718,511	-0.38(-0.77%)
May 18, 2016	49.11	49.98	49.04	49.57	1,283,388	+0.24(+0.49%)
May 17, 2016	50.05	50.31	49.07	49.33	1,869,159	-0.85(-1.70%)
May 16, 2016	49.77	50.40	49.70	50.19	3,569,731	+0.56(+1.12%)
May 13, 2016	49.93	50.25	49.56	49.63	1,277,648	-0.41(-0.81%)
May 12, 2016	50.36	50.47	49.64	50.03	2,470,957	-0.16(-0.32%)
May 11, 2016	50.71	50.78	50.18	50.19	4,910,467	-0.64(-1.27%)
May 10, 2016	50.65	50.88	50.33	50.84	1,046,543	+0.44(+0.87%)
May 09, 2016	50.42	50.70	50.17	50.40	1,009,037	-0.01(-0.02%)
May 06, 2016	49.82	50.41	49.74	50.41	1,623,990	+0.39(+0.79%)
May 05, 2016	50.47	50.56	49.97	50.02	969,272	-0.30(-0.59%)
May 04, 2016	50.31	50.78	50.11	50.32	3,143,073	-0.25(-0.49%)
May 03, 2016	50.91	50.94	50.23	50.57	2,193,413	-0.77(-1.51%)
May 02, 2016	51.03	51.34	50.80	51.34	3,735,031	+0.46(+0.90%)
Apr 29, 2016	51.17	51.32	50.56	50.88	1,529,339	-0.29(-0.57%)
Apr 28, 2016	51.68	51.87	51.07	51.17	4,282,759	-0.75(-1.44%)
Apr 27, 2016	51.66	51.99	51.49	51.92	1,154,097	+0.25(+0.48%)
Apr 26, 2016	51.20	51.70	51.07	51.67	1,929,484	+0.67(+1.30%)
Apr 25, 2016	51.36	51.36	50.82	51.01	1,709,842	-0.43(-0.84%)
Apr 22, 2016	50.94	51.50	50.93	51.44	3,181,172	+0.54(+1.06%)
Apr 21, 2016	51.28	51.42	50.80	50.90	2,219,926	-0.41(-0.80%)
Apr 20, 2016	51.25	51.57	51.08	51.31	1,837,506	+0.02(+0.04%)
Apr 19, 2016	51.23	51.54	51.06	51.29	1,862,479	+0.19(+0.37%)
Apr 18, 2016	50.55	51.15	50.47	51.10	1,633,676	+0.35(+0.69%)
Apr 15, 2016	50.45	50.81	50.44	50.75	1,734,130	+0.13(+0.25%)
Apr 14, 2016	50.71	50.82	50.45	50.63	2,859,317	-0.12(-0.23%)
Apr 13, 2016	49.94	50.78	49.89	50.74	2,043,882	+1.08(+2.17%)
Apr 12, 2016	49.20	49.80	49.08	49.67	2,740,138	+0.51(+1.04%)
Apr 11, 2016	49.49	49.93	49.15	49.15	1,876,154	-0.12(-0.25%)
Apr 08, 2016	49.38	49.60	49.03	49.28	1,069,368	+0.28(+0.57%)
Apr 07, 2016	49.37	49.48	48.74	49.00	1,668,430	-0.68(-1.38%)
Apr 06, 2016	49.27	49.71	49.09	49.68	1,158,577	+0.43(+0.87%)
Apr 05, 2016	49.48	49.71	49.23	49.25	1,452,520	-0.61(-1.22%)
Apr 04, 2016	50.34	50.42	49.83	49.86	1,345,772	-0.55(-1.09%)
Apr 01, 2016	49.86	50.44	49.71	50.41	1,488,826	+0.13(+0.26%)
Mar 31, 2016	50.29	50.47	50.14	50.28	1,664,290	+0.05(+0.11%)
Mar 30, 2016	50.42	50.47	50.07	50.23	2,075,567	+0.05(+0.10%)
Mar 29, 2016	48.69	50.18	48.61	50.18	2,585,664	+1.36(+2.79%)
Mar 28, 2016	48.89	49.01	48.47	48.81	1,617,589	+0.05(+0.11%)
Mar 24, 2016	48.36	48.76	48.76	48.76	1,352,288	+0.15(+0.30%)
Mar 23, 2016	49.27	49.29	48.60	48.61	1,850,136	-0.86(-1.74%)
Mar 22, 2016	49.32	49.69	49.15	49.48	1,716,261	-0.15(-0.30%)
Mar 21, 2016	49.68	49.83	49.44	49.62	2,631,081	-0.15(-0.30%)
Mar 18, 2016	49.40	49.88	49.29	49.77	1,580,564	+0.48(+0.97%)
Mar 17, 2016	48.41	49.49	48.23	49.30	1,981,239	+0.84(+1.74%)
Mar 16, 2016	47.97	48.65	47.97	48.45	2,030,906	+0.28(+0.58%)
Mar 15, 2016	48.53	48.58	48.06	48.17	1,210,278	-0.62(-1.26%)
Mar 14, 2016	48.90	48.97	48.59	48.79	1,126,430	-0.24(-0.49%)
Mar 11, 2016	48.41	49.08	48.38	49.03	1,230,639	+1.00(+2.09%)
Mar 10, 2016	48.54	48.68	47.56	48.03	1,363,555	-0.35(-0.72%)
Mar 09, 2016	48.29	48.47	48.08	48.37	2,343,862	+0.26(+0.55%)
Mar 08, 2016	48.97	48.98	48.07	48.11	1,838,725	-1.10(-2.23%)
Mar 07, 2016	48.47	49.23	48.46	49.21	2,934,696	+0.56(+1.15%)
Mar 04, 2016	48.40	48.93	48.25	48.65	2,331,498	+0.27(+0.56%)
Mar 03, 2016	47.85	48.41	47.81	48.37	1,813,683	+0.52(+1.08%)
Mar 02, 2016	47.39	47.86	47.27	47.86	1,571,863	+0.41(+0.87%)
Mar 01, 2016	46.89	47.43	46.70	47.44	2,002,728	+0.87(+1.88%)
Feb 29, 2016	46.70	47.10	46.56	46.57	2,434,570	-0.15(-0.31%)
Feb 26, 2016	46.75	46.84	46.48	46.72	2,330,617	+0.21(+0.46%)
Feb 25, 2016	46.19	46.54	45.99	46.50	1,548,505	+0.42(+0.91%)
Feb 24, 2016	45.21	46.14	44.98	46.08	2,137,989	+0.44(+0.96%)
Feb 23, 2016	45.78	45.93	45.60	45.65	1,375,953	-0.28(-0.60%)
Feb 22, 2016	45.81	46.10	45.70	45.92	1,047,905	+0.53(+1.17%)
Feb 19, 2016	45.06	45.49	44.88	45.39	1,109,412	+0.18(+0.40%)
Feb 18, 2016	45.34	45.43	45.03	45.21	1,721,990	-0.08(-0.19%)
Feb 17, 2016	45.02	45.67	44.98	45.29	2,214,463	+0.54(+1.22%)
Feb 16, 2016	44.31	44.83	44.05	44.75	2,884,439	+0.97(+2.22%)
Feb 12, 2016	43.41	43.78	43.78	43.78	6,461,312	+0.74(+1.71%)
Feb 11, 2016	42.79	43.31	42.54	43.04	3,075,638	-0.50(-1.15%)
Feb 10, 2016	43.89	44.50	43.51	43.54	2,646,776	-0.13(-0.31%)
Feb 09, 2016	43.35	44.07	43.28	43.68	2,232,983	-0.22(-0.50%)
Feb 08, 2016	43.91	44.06	43.27	43.89	2,398,778	-0.42(-0.95%)
Feb 05, 2016	45.14	45.29	44.29	44.31	2,531,417	-1.03(-2.27%)
Feb 04, 2016	45.01	45.77	44.94	45.34	1,724,938	+0.23(+0.51%)
Feb 03, 2016	45.33	45.41	44.22	45.11	1,792,310	+0.11(+0.24%)
Feb 02, 2016	45.43	45.53	44.82	45.00	2,501,906	-0.91(-1.97%)
Feb 01, 2016	45.75	46.15	45.41	45.91	2,293,244	-0.16(-0.34%)
Jan 29, 2016	44.79	46.09	44.79	46.07	3,319,226	+1.42(+3.18%)
Jan 28, 2016	44.92	45.10	44.50	44.65	2,621,660	+0.11(+0.25%)
Jan 27, 2016	44.99	45.35	44.30	44.54	3,009,060	-0.63(-1.40%)
Jan 26, 2016	44.30	45.24	44.27	45.17	2,236,601	+1.05(+2.38%)
Jan 25, 2016	44.74	44.87	44.01	44.12	2,026,362	-0.83(-1.84%)
Jan 22, 2016	44.65	45.07	44.48	44.95	2,505,410	+0.94(+2.13%)
Jan 21, 2016	44.15	44.74	43.78	44.01	4,561,929	-0.09(-0.21%)
Jan 20, 2016	43.39	44.59	42.46	44.10	4,868,844	+0.09(+0.21%)
Jan 19, 2016	44.85	44.96	43.52	44.01	3,511,315	-0.49(-1.10%)
Jan 15, 2016	43.91	44.50	44.50	44.50	4,381,265	-0.53(-1.19%)
Jan 14, 2016	44.61	45.43	44.06	45.04	4,647,445	+0.61(+1.36%)
Jan 13, 2016	45.84	45.95	44.12	44.43	2,484,273	-1.24(-2.72%)
Jan 12, 2016	45.82	46.11	44.95	45.67	2,066,141	+0.12(+0.26%)
Jan 11, 2016	45.74	45.99	45.12	45.55	2,523,942	+0.00(+0.01%)
Jan 08, 2016	46.49	46.68	45.49	45.55	3,230,988	-0.77(-1.67%)
Jan 07, 2016	46.64	47.08	46.25	46.32	3,999,154	-1.22(-2.57%)
Jan 06, 2016	47.43	47.86	47.28	47.54	1,627,187	-0.55(-1.14%)
Jan 05, 2016	48.08	48.19	47.77	48.09	1,712,933	+0.15(+0.31%)
Jan 04, 2016	48.26	48.28	47.54	47.94	3,444,212	-1.15(-2.33%)
Dec 31, 2015	49.53	49.09	49.09	49.09	3,019,690	-0.66(-1.32%)
Dec 30, 2015	50.24	50.29	49.73	49.74	2,401,398	-0.50(-0.99%)
Dec 29, 2015	49.98	50.29	49.77	50.24	2,572,995	+0.51(+1.03%)
Dec 28, 2015	49.73	49.81	49.28	49.73	2,423,587	-0.20(-0.40%)
Dec 24, 2015	49.84	49.93	49.93	49.93	1,096,213	+0.03(+0.06%)
Dec 23, 2015	49.62	49.98	49.53	49.90	3,216,035	+0.56(+1.14%)
Dec 22, 2015	48.98	49.42	48.60	49.34	4,016,983	+0.48(+0.97%)
Dec 21, 2015	48.60	49.00	48.48	48.86	2,487,758	+0.39(+0.80%)
Dec 18, 2015	49.04	49.09	48.44	48.48	2,959,651	-0.81(-1.64%)
Dec 17, 2015	50.08	50.08	49.24	49.29	1,773,521	-0.56(-1.12%)
Dec 16, 2015	49.47	49.94	49.20	49.85	2,637,432	+0.68(+1.38%)
Dec 15, 2015	48.71	49.26	48.71	49.17	2,590,423	+0.67(+1.39%)
Dec 14, 2015	48.81	48.96	48.13	48.49	3,141,164	-0.27(-0.56%)
Dec 11, 2015	49.23	49.34	48.56	48.77	1,713,910	-0.93(-1.87%)
Dec 10, 2015	49.57	49.98	49.40	49.69	1,830,769	+0.12(+0.25%)
Dec 09, 2015	50.08	50.50	49.41	49.57	2,488,215	-0.59(-1.17%)
Dec 08, 2015	50.17	50.46	49.78	50.16	2,120,498	-0.33(-0.66%)
Dec 07, 2015	51.26	51.26	50.30	50.49	2,354,281	-0.77(-1.50%)
Dec 04, 2015	50.73	51.33	50.62	51.26	2,239,276	+0.52(+1.02%)
Dec 03, 2015	51.68	51.91	50.55	50.74	2,084,261	-0.81(-1.57%)
Dec 02, 2015	51.93	52.13	51.48	51.55	1,334,105	-0.47(-0.91%)
Dec 01, 2015	51.87	52.06	51.63	52.03	1,607,484	+0.38(+0.74%)
Nov 30, 2015	52.14	52.14	51.64	51.64	3,688,861	-0.22(-0.42%)
Nov 27, 2015	51.72	52.00	51.57	51.86	1,387,062	+0.14(+0.28%)
Nov 25, 2015	51.43	51.72	51.72	51.72	1,958,339	+0.35(+0.68%)
Nov 24, 2015	50.86	51.45	50.67	51.37	2,841,815	+0.35(+0.68%)
Nov 23, 2015	50.82	51.25	50.75	51.02	2,385,033	+0.17(+0.34%)
Nov 20, 2015	50.68	51.06	50.63	50.85	4,988,165	+0.40(+0.78%)
Nov 19, 2015	50.55	50.66	50.34	50.46	2,275,540	-0.13(-0.26%)
Nov 18, 2015	50.02	50.68	49.83	50.59	1,443,328	+0.74(+1.48%)
Nov 17, 2015	50.10	50.50	49.78	49.85	4,844,744	-0.12(-0.25%)
Nov 16, 2015	49.42	49.99	49.29	49.98	1,776,142	+0.55(+1.12%)
Nov 13, 2015	49.65	49.95	49.26	49.42	2,125,498	-0.33(-0.67%)
Nov 12, 2015	50.40	50.44	49.71	49.76	2,247,819	-0.92(-1.81%)
Nov 11, 2015	51.18	51.20	50.66	50.67	1,002,873	-0.44(-0.86%)
Nov 10, 2015	50.83	51.15	50.71	51.11	1,239,670	+0.11(+0.22%)
Nov 09, 2015	51.71	51.71	50.81	51.00	2,116,112	-0.75(-1.45%)
Nov 06, 2015	51.43	51.79	50.98	51.75	2,044,651	+0.28(+0.54%)
Nov 05, 2015	51.31	51.59	50.99	51.48	2,032,723	+0.10(+0.19%)
Nov 04, 2015	51.55	51.66	51.17	51.38	1,172,998	-0.12(-0.22%)
Nov 03, 2015	51.14	51.75	51.13	51.50	1,499,830	+0.25(+0.49%)
Nov 02, 2015	50.35	51.38	50.33	51.24	3,486,743	+0.96(+1.90%)
Oct 30, 2015	50.42	50.62	50.20	50.29	1,999,767	-0.23(-0.46%)
Oct 29, 2015	50.87	50.98	50.38	50.52	1,816,817	-0.46(-0.91%)
Oct 28, 2015	49.80	50.99	49.76	50.98	3,076,652	+1.33(+2.69%)
Oct 27, 2015	50.00	50.09	49.42	49.65	2,962,263	-0.56(-1.12%)
Oct 26, 2015	50.45	50.51	50.14	50.21	2,433,673	-0.23(-0.46%)
Oct 23, 2015	50.38	50.49	49.94	50.44	1,286,225	+0.50(+1.00%)
Oct 22, 2015	49.71	50.19	49.61	49.94	1,475,321	+0.45(+0.91%)
Oct 21, 2015	50.44	50.45	49.45	49.49	933,229	-0.77(-1.54%)
Oct 20, 2015	50.12	50.49	50.02	50.26	906,611	+0.09(+0.19%)
Oct 19, 2015	49.86	50.32	49.86	50.17	1,057,941	+0.12(+0.24%)
Oct 16, 2015	50.15	50.18	49.63	50.05	2,029,287	+0.00(+0.00%)
Oct 15, 2015	49.26	50.05	48.88	50.05	1,467,569	+0.94(+1.91%)
Oct 14, 2015	49.69	49.92	49.04	49.11	4,499,037	-0.52(-1.06%)
Oct 13, 2015	50.08	50.52	49.63	49.64	1,306,188	-0.65(-1.29%)
Oct 12, 2015	50.24	50.37	50.03	50.29	1,089,469	+0.06(+0.12%)
Oct 09, 2015	50.28	50.42	50.10	50.22	1,822,912	+0.07(+0.13%)
Oct 08, 2015	49.52	50.22	49.46	50.16	2,603,660	+0.55(+1.10%)
Oct 07, 2015	49.08	49.61	48.89	49.61	1,977,174	+0.81(+1.66%)
Oct 06, 2015	49.00	49.26	48.56	48.80	1,493,041	-0.23(-0.47%)
Oct 05, 2015	48.24	49.10	48.04	49.03	1,304,111	+1.28(+2.67%)
Oct 02, 2015	46.80	47.77	46.39	47.76	2,642,337	+0.53(+1.13%)
Oct 01, 2015	47.52	47.63	46.65	47.22	4,331,080	-0.18(-0.38%)
Sep 30, 2015	47.19	47.48	46.94	47.40	1,976,904	+0.58(+1.24%)
Sep 29, 2015	47.07	47.30	46.60	46.82	3,453,062	-0.21(-0.44%)
Sep 28, 2015	48.16	48.35	46.94	47.03	2,165,874	-1.30(-2.69%)
Sep 25, 2015	48.82	48.82	48.10	48.33	1,913,008	-0.13(-0.27%)
Sep 24, 2015	48.21	48.53	47.90	48.46	2,607,857	-0.05(-0.11%)
Sep 23, 2015	48.61	48.84	48.29	48.51	2,052,102	-0.05(-0.10%)
Sep 22, 2015	48.77	48.97	48.32	48.56	2,451,099	-0.67(-1.37%)
Sep 21, 2015	49.36	49.83	49.09	49.24	1,291,429	+0.19(+0.39%)
Sep 18, 2015	49.28	49.60	48.94	49.04	1,217,896	-0.83(-1.66%)
Sep 17, 2015	49.82	50.53	49.70	49.87	981,350	+0.04(+0.08%)
Sep 16, 2015	49.40	49.85	49.32	49.83	860,702	+0.52(+1.04%)
Sep 15, 2015	48.89	49.44	48.82	49.32	1,133,834	+0.54(+1.10%)
Sep 14, 2015	49.06	49.07	48.70	48.78	716,181	-0.19(-0.38%)
Sep 11, 2015	48.64	48.97	48.40	48.96	1,706,552	+0.18(+0.36%)
Sep 10, 2015	48.69	49.15	48.59	48.79	1,904,716	+0.03(+0.06%)
Sep 09, 2015	49.52	49.63	48.70	48.76	2,388,199	-0.46(-0.94%)
Sep 08, 2015	48.92	49.29	48.75	49.22	4,062,210	+1.00(+2.08%)
Sep 04, 2015	48.18	48.21	48.21	48.21	1,684,133	-0.41(-0.85%)
Sep 03, 2015	48.68	49.13	48.56	48.63	1,733,053	+0.08(+0.17%)
Sep 02, 2015	48.35	48.56	47.89	48.54	1,261,381	+0.66(+1.38%)
Sep 01, 2015	48.73	48.75	47.70	47.88	2,382,513	-1.34(-2.72%)
Aug 31, 2015	49.16	49.44	48.98	49.22	5,091,317	-0.04(-0.07%)
Aug 28, 2015	48.84	49.33	48.76	49.25	2,084,008	+0.36(+0.74%)
Aug 27, 2015	48.54	49.15	47.98	48.89	2,649,153	+0.78(+1.62%)
Aug 26, 2015	47.41	48.15	46.95	48.11	6,945,243	+1.17(+2.50%)
Aug 25, 2015	47.94	49.02	46.94	46.94	3,080,130	-0.53(-1.12%)
Aug 24, 2015	47.60	48.99	34.43	47.47	5,635,371	-1.92(-3.88%)
Aug 21, 2015	49.57	50.06	49.16	49.39	3,365,856	-0.64(-1.29%)
Aug 20, 2015	50.75	50.77	50.04	50.04	2,726,054	-1.09(-2.13%)
Aug 19, 2015	51.42	51.54	50.87	51.12	1,774,279	-0.50(-0.97%)
Aug 18, 2015	51.92	51.92	51.55	51.62	1,517,476	-0.31(-0.59%)
Aug 17, 2015	51.40	51.98	51.17	51.93	1,052,696	+0.38(+0.74%)
Aug 14, 2015	51.11	51.57	50.99	51.55	1,967,598	+0.46(+0.90%)
Aug 13, 2015	51.17	51.45	50.93	51.09	2,589,633	-0.08(-0.16%)
Aug 12, 2015	51.05	51.28	50.46	51.17	1,659,178	-0.17(-0.34%)
Aug 11, 2015	51.34	51.60	51.13	51.35	2,722,584	-0.36(-0.69%)
Aug 10, 2015	51.34	51.79	51.33	51.70	1,225,593	+0.56(+1.10%)
Aug 07, 2015	51.21	51.32	50.84	51.14	1,336,536	-0.26(-0.51%)
Aug 06, 2015	51.95	52.00	51.05	51.40	1,581,990	-0.44(-0.85%)
Aug 05, 2015	51.92	52.37	51.69	51.84	1,746,708	+0.21(+0.40%)
Aug 04, 2015	51.73	51.99	51.51	51.63	1,546,281	-0.00(-0.01%)
Aug 03, 2015	51.93	52.04	51.29	51.63	2,524,391	-0.28(-0.54%)
Jul 31, 2015	51.72	52.21	51.65	51.91	3,631,030	+0.26(+0.50%)
Jul 30, 2015	51.33	51.71	51.19	51.66	1,121,708	+0.21(+0.41%)
Jul 29, 2015	51.15	51.59	50.99	51.44	2,707,603	+0.28(+0.54%)
Jul 28, 2015	50.90	51.26	50.27	51.17	2,761,595	+0.39(+0.76%)
Jul 27, 2015	50.84	51.08	50.64	50.78	2,474,599	-0.32(-0.63%)
Jul 24, 2015	51.74	51.88	51.03	51.11	1,974,849	-0.67(-1.30%)
Jul 23, 2015	52.54	52.57	51.70	51.78	1,667,325	-0.64(-1.23%)
Jul 22, 2015	52.18	52.48	52.06	52.42	2,365,586	+0.13(+0.25%)
Jul 21, 2015	52.46	52.78	52.12	52.30	2,032,768	-0.14(-0.27%)
Jul 20, 2015	52.75	52.75	52.31	52.44	2,345,160	-0.26(-0.50%)
Jul 17, 2015	53.06	53.06	52.56	52.70	1,187,913	-0.32(-0.59%)
Jul 16, 2015	53.02	53.20	52.86	53.02	1,047,733	+0.35(+0.67%)
Jul 15, 2015	53.04	53.06	52.58	52.66	1,010,529	-0.37(-0.70%)
Jul 14, 2015	52.72	53.09	52.72	53.03	1,673,083	+0.24(+0.45%)
Jul 13, 2015	52.57	52.92	52.57	52.80	1,125,189	+0.42(+0.80%)
Jul 10, 2015	52.27	52.44	52.04	52.38	965,488	+0.70(+1.36%)
Jul 09, 2015	52.08	52.16	51.61	51.68	2,274,120	+0.12(+0.22%)
Jul 08, 2015	51.80	52.06	51.25	51.56	1,932,415	-0.69(-1.32%)
Jul 07, 2015	52.28	52.30	51.33	52.25	1,860,317	+0.08(+0.14%)
Jul 06, 2015	51.88	52.47	51.83	52.18	1,337,328	-0.08(-0.16%)
Jul 02, 2015	52.64	52.26	52.26	52.26	2,613,907	-0.34(-0.65%)
Jul 01, 2015	52.86	52.93	52.32	52.60	1,678,334	+0.25(+0.48%)
Jun 30, 2015	52.73	52.73	52.18	52.35	2,848,837	+0.08(+0.16%)
Jun 29, 2015	53.12	53.38	52.21	52.26	2,234,058	-1.23(-2.31%)
Jun 26, 2015	53.76	53.78	53.26	53.50	1,080,720	-0.08(-0.15%)
Jun 25, 2015	53.88	53.88	53.37	53.58	1,291,535	-0.07(-0.13%)
Jun 24, 2015	54.02	54.09	53.57	53.65	1,099,870	-0.44(-0.82%)
Jun 23, 2015	53.98	54.14	53.85	54.09	1,331,915	+0.14(+0.26%)
Jun 22, 2015	53.94	54.05	53.82	53.95	1,165,584	+0.30(+0.55%)
Jun 19, 2015	53.69	53.83	53.47	53.66	1,719,485	+0.01(+0.02%)
Jun 18, 2015	53.23	53.80	53.23	53.65	1,113,700	+0.61(+1.15%)
Jun 17, 2015	53.24	53.38	52.94	53.03	1,326,913	-0.14(-0.26%)
Jun 16, 2015	52.69	53.25	52.69	53.17	1,119,450	+0.39(+0.74%)
Jun 15, 2015	52.64	52.93	52.18	52.78	1,460,867	-0.13(-0.25%)
Jun 12, 2015	52.87	53.01	52.74	52.91	1,326,290	-0.10(-0.18%)
Jun 11, 2015	53.03	53.15	52.87	53.01	1,562,102	+0.04(+0.08%)
Jun 10, 2015	52.45	53.20	52.40	52.97	1,965,860	+0.74(+1.42%)
Jun 09, 2015	52.34	52.44	51.96	52.23	1,218,780	-0.14(-0.26%)
Jun 08, 2015	52.52	52.68	52.30	52.37	1,642,635	-0.24(-0.46%)
Jun 05, 2015	52.14	52.63	51.81	52.61	1,774,995	+0.33(+0.63%)
Jun 04, 2015	52.56	52.69	52.14	52.28	1,099,434	-0.48(-0.92%)
Jun 03, 2015	52.41	52.86	52.25	52.76	1,012,124	+0.54(+1.03%)
Jun 02, 2015	51.94	52.55	51.81	52.23	1,314,600	+0.14(+0.27%)