US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.02	39.05	39.00	39.04	2,090,951	+0.05(+0.13%)
May 30, 2017	39.07	39.08	38.96	38.99	2,155,658	-0.09(-0.23%)
May 26, 2017	38.99	39.09	38.98	39.08	1,805,537	+0.10(+0.26%)
May 25, 2017	38.96	38.98	38.91	38.98	2,527,984	+0.03(+0.08%)
May 24, 2017	38.94	38.96	38.88	38.95	2,460,123	+0.01(+0.03%)
May 23, 2017	38.89	38.95	38.87	38.94	2,349,573	+0.05(+0.13%)
May 22, 2017	38.80	38.90	38.77	38.89	1,741,436	+0.14(+0.36%)
May 19, 2017	38.75	38.86	38.75	38.75	2,277,411	+0.01(+0.03%)
May 18, 2017	38.77	38.82	38.73	38.74	1,837,044	-0.08(-0.21%)
May 17, 2017	38.87	38.88	38.78	38.82	2,646,948	-0.12(-0.31%)
May 16, 2017	38.93	38.94	38.84	38.94	2,085,374	+0.02(+0.05%)
May 15, 2017	38.88	38.93	38.88	38.92	1,641,156	+0.03(+0.08%)
May 12, 2017	38.84	38.90	38.82	38.89	1,601,053	+0.08(+0.21%)
May 11, 2017	38.87	38.87	38.81	38.81	1,299,188	-0.07(-0.18%)
May 10, 2017	38.89	38.90	38.84	38.88	1,254,728	+0.02(+0.05%)
May 09, 2017	38.92	38.93	38.84	38.86	2,252,551	-0.07(-0.18%)
May 08, 2017	38.92	38.94	38.85	38.93	3,067,458	+0.02(+0.05%)
May 05, 2017	38.80	38.91	38.76	38.91	2,569,926	+0.08(+0.21%)
May 04, 2017	38.91	38.93	38.76	38.83	2,645,711	-0.11(-0.28%)
May 03, 2017	38.90	38.94	38.79	38.94	5,112,435	+0.04(+0.10%)
May 02, 2017	38.90	38.92	38.81	38.90	2,936,670	-0.17(-0.44%)
May 01, 2017	38.99	39.08	38.94	39.07	3,234,999	+0.06(+0.15%)
Apr 28, 2017	39.01	39.05	38.95	39.01	1,937,873	+0.00(+0.00%)
Apr 27, 2017	38.96	39.04	38.95	39.01	1,837,053	+0.04(+0.10%)
Apr 26, 2017	38.97	39.01	38.94	38.97	1,972,165	+0.03(+0.08%)
Apr 25, 2017	38.98	39.01	38.94	38.94	1,766,708	-0.03(-0.08%)
Apr 24, 2017	39.00	39.01	38.91	38.97	1,909,767	+0.04(+0.10%)
Apr 21, 2017	38.90	38.93	38.83	38.93	2,667,410	+0.08(+0.21%)
Apr 20, 2017	38.83	38.86	38.76	38.85	1,647,322	+0.05(+0.13%)
Apr 19, 2017	38.82	38.86	38.76	38.80	1,707,007	-0.06(-0.15%)
Apr 18, 2017	38.87	38.87	38.77	38.86	2,240,612	+0.00(+0.00%)
Apr 17, 2017	38.79	38.89	38.74	38.86	1,914,586	+0.14(+0.36%)
Apr 13, 2017	38.76	38.79	38.72	38.72	1,772,360	-0.05(-0.13%)
Apr 12, 2017	38.76	38.78	38.69	38.77	1,510,351	+0.00(+0.00%)
Apr 11, 2017	38.85	38.89	38.68	38.77	2,261,466	-0.07(-0.18%)
Apr 10, 2017	38.80	38.88	38.75	38.84	2,190,787	+0.13(+0.34%)
Apr 07, 2017	38.81	38.83	38.69	38.71	1,711,937	-0.05(-0.13%)
Apr 06, 2017	38.62	38.77	38.54	38.76	2,253,912	+0.16(+0.41%)
Apr 05, 2017	38.75	38.83	38.58	38.60	3,481,238	-0.14(-0.36%)
Apr 04, 2017	38.75	38.75	38.65	38.74	1,882,278	-0.02(-0.05%)
Apr 03, 2017	38.56	38.79	38.55	38.76	2,821,153	+0.06(+0.16%)
Mar 31, 2017	38.69	38.73	38.64	38.70	1,670,941	+0.04(+0.10%)
Mar 30, 2017	38.64	38.70	38.63	38.66	2,107,243	+0.05(+0.13%)
Mar 29, 2017	38.58	38.67	38.58	38.61	1,845,704	+0.03(+0.08%)
Mar 28, 2017	38.56	38.58	38.51	38.58	2,012,813	+0.08(+0.21%)
Mar 27, 2017	38.44	38.52	38.40	38.50	2,197,977	+0.04(+0.10%)
Mar 24, 2017	38.50	38.57	38.45	38.46	2,229,931	+0.01(+0.03%)
Mar 23, 2017	38.30	38.47	38.30	38.45	2,177,860	+0.12(+0.31%)
Mar 22, 2017	38.31	38.36	38.23	38.33	1,626,043	+0.03(+0.08%)
Mar 21, 2017	38.43	38.46	38.27	38.30	2,018,759	-0.12(-0.32%)
Mar 20, 2017	38.50	38.50	38.39	38.42	1,509,098	-0.04(-0.10%)
Mar 17, 2017	38.43	38.48	38.41	38.46	1,603,114	+0.06(+0.16%)
Mar 16, 2017	38.36	38.43	38.32	38.40	2,167,705	+0.07(+0.18%)
Mar 15, 2017	38.00	38.34	37.97	38.33	2,511,875	+0.41(+1.08%)
Mar 14, 2017	37.94	37.97	37.87	37.92	1,325,791	+0.00(+0.00%)
Mar 13, 2017	37.90	37.95	37.87	37.92	1,591,176	+0.02(+0.05%)
Mar 10, 2017	37.80	37.92	37.75	37.90	3,600,237	+0.13(+0.34%)
Mar 09, 2017	37.93	37.93	37.70	37.77	3,992,827	-0.19(-0.50%)
Mar 08, 2017	38.15	38.15	37.94	37.96	4,751,628	-0.29(-0.76%)
Mar 07, 2017	38.35	38.35	38.23	38.25	2,234,752	-0.12(-0.31%)
Mar 06, 2017	38.38	38.39	38.30	38.37	2,626,839	+0.00(+0.00%)
Mar 03, 2017	38.32	38.45	38.29	38.37	2,705,662	+0.04(+0.10%)
Mar 02, 2017	38.40	38.47	38.32	38.33	2,965,172	-0.07(-0.18%)
Mar 01, 2017	38.38	38.43	38.31	38.40	3,846,321	-0.30(-0.78%)
Feb 28, 2017	38.80	38.80	38.66	38.70	1,903,916	-0.08(-0.21%)
Feb 27, 2017	38.84	38.84	38.76	38.78	1,934,439	+0.04(+0.10%)
Feb 24, 2017	38.72	38.76	38.69	38.74	1,473,157	+0.08(+0.21%)
Feb 23, 2017	38.59	38.72	38.57	38.66	2,603,378	+0.14(+0.36%)
Feb 22, 2017	38.50	38.59	38.50	38.52	2,697,326	+0.02(+0.05%)
Feb 21, 2017	38.50	38.58	38.47	38.50	3,500,688	+0.00(+0.00%)
Feb 17, 2017		38.50	38.50	38.50	0	+0.01(+0.03%)
Feb 16, 2017	38.61	38.64	38.46	38.49	3,622,116	-0.06(-0.16%)
Feb 15, 2017	38.42	38.60	38.41	38.55	5,089,434	+0.05(+0.13%)
Feb 14, 2017	38.54	38.57	38.39	38.50	3,266,200	+0.00(+0.00%)
Feb 13, 2017	38.49	38.52	38.47	38.50	1,723,408	+0.04(+0.10%)
Feb 10, 2017	38.40	38.52	38.37	38.46	2,334,238	+0.03(+0.08%)
Feb 09, 2017	38.48	38.53	38.36	38.43	1,903,966	-0.06(-0.16%)
Feb 08, 2017		38.49	38.29	38.49	3,041,054	+0.24(+0.63%)
Feb 07, 2017	38.24	38.30	38.23	38.25	2,855,043	+0.02(+0.05%)
Feb 06, 2017	38.25	38.27	38.15	38.23	4,564,802	+0.07(+0.18%)
Feb 03, 2017	38.10	38.25	38.09	38.16	3,665,253	+0.10(+0.26%)
Feb 02, 2017	37.87	38.09	37.86	38.06	2,081,155	+0.16(+0.42%)
Feb 01, 2017	37.93	37.97	37.82	37.90	2,750,127	-0.20(-0.52%)
Jan 31, 2017	38.00	38.10	37.98	38.10	3,081,179	+0.12(+0.32%)
Jan 30, 2017	37.98	38.02	37.92	37.98	2,116,539	+0.01(+0.03%)
Jan 27, 2017	38.05	38.08	37.96	37.97	3,623,619	-0.03(-0.08%)
Jan 26, 2017	37.86	38.05	37.84	38.00	6,387,530	+0.16(+0.42%)
Jan 25, 2017	37.94	37.95	37.79	37.84	3,224,637	-0.13(-0.34%)
Jan 24, 2017	37.92	38.05	37.92	37.97	2,177,070	+0.07(+0.18%)
Jan 23, 2017	37.78	37.97	37.76	37.90	2,379,042	+0.15(+0.40%)
Jan 20, 2017	37.65	37.91	37.55	37.75	4,897,948	+0.09(+0.24%)
Jan 19, 2017	37.98	38.02	37.59	37.66	9,150,176	-0.34(-0.89%)
Jan 18, 2017	38.00	38.08	37.97	38.00	2,126,745	+0.02(+0.05%)
Jan 17, 2017	38.16	38.20	37.98	37.98	5,489,100	-0.13(-0.34%)
Jan 13, 2017		38.11	38.11	38.11	0	+0.01(+0.03%)
Jan 12, 2017	38.25	38.27	38.09	38.10	2,505,781	-0.09(-0.24%)
Jan 11, 2017	38.00	38.20	37.98	38.19	3,021,599	+0.18(+0.47%)
Jan 10, 2017	37.89	38.03	37.86	38.01	2,862,896	+0.16(+0.42%)
Jan 09, 2017	37.94	38.02	37.79	37.85	5,588,235	-0.05(-0.13%)
Jan 06, 2017	37.92	37.99	37.78	37.90	2,380,594	-0.02(-0.05%)
Jan 05, 2017	38.00	38.09	37.66	37.92	5,284,018	-0.03(-0.08%)
Jan 04, 2017	37.51	37.95	37.51	37.95	3,877,843	+0.45(+1.20%)
Jan 03, 2017	37.20	37.54	37.18	37.50	3,169,909	+0.29(+0.78%)
Dec 30, 2016		37.21	37.21	37.21	0	+0.07(+0.19%)
Dec 29, 2016	37.14	37.22	37.13	37.14	3,615,390	+0.02(+0.05%)
Dec 28, 2016	37.16	37.20	37.08	37.12	4,409,143	-0.04(-0.11%)
Dec 27, 2016	37.31	37.33	37.13	37.16	4,910,423	-0.19(-0.51%)
Dec 23, 2016		37.35	37.35	37.35	0	+0.03(+0.08%)
Dec 22, 2016	37.26	37.35	37.22	37.32	4,613,881	-0.13(-0.35%)
Dec 21, 2016	37.28	37.54	37.28	37.45	3,657,443	+0.11(+0.29%)
Dec 20, 2016	37.24	37.34	37.24	37.34	4,360,990	+0.07(+0.19%)
Dec 19, 2016	37.14	37.32	37.14	37.27	3,979,573	+0.15(+0.40%)
Dec 16, 2016	37.04	37.16	37.03	37.12	4,388,684	+0.09(+0.24%)
Dec 15, 2016	36.84	37.11	36.77	37.03	10,213,016	+0.13(+0.35%)
Dec 14, 2016	37.06	37.12	36.89	36.90	4,492,935	-0.10(-0.27%)
Dec 13, 2016	37.00	37.11	36.97	37.00	3,290,985	+0.05(+0.14%)
Dec 12, 2016	37.07	37.08	36.95	36.95	4,048,261	-0.18(-0.48%)
Dec 09, 2016	37.16	37.31	37.10	37.13	3,861,012	-0.09(-0.24%)
Dec 08, 2016	37.10	37.36	37.10	37.22	4,858,610	-0.01(-0.03%)
Dec 07, 2016	37.22	37.34	37.21	37.23	2,641,556	+0.08(+0.22%)
Dec 06, 2016	37.16	37.22	37.08	37.15	4,141,264	+0.07(+0.19%)
Dec 05, 2016	37.00	37.19	37.00	37.08	5,401,144	+0.06(+0.16%)
Dec 02, 2016	37.06	37.19	36.99	37.02	4,105,058	-0.04(-0.11%)
Dec 01, 2016	37.15	37.20	36.98	37.06	3,957,771	-0.42(-1.12%)
Nov 30, 2016	37.48	37.57	37.42	37.48	5,035,544	-0.18(-0.48%)
Nov 29, 2016	37.54	37.70	37.54	37.66	2,203,885	+0.05(+0.13%)
Nov 28, 2016	37.70	37.85	37.56	37.61	3,343,247	-0.06(-0.16%)
Nov 25, 2016	37.64	37.72	37.60	37.67	1,397,733	+0.08(+0.21%)
Nov 23, 2016		37.59	37.59	37.59	0	-0.09(-0.24%)
Nov 22, 2016	37.50	37.70	37.50	37.68	2,382,607	+0.28(+0.75%)
Nov 21, 2016	37.32	37.57	37.30	37.40	5,260,018	+0.24(+0.65%)
Nov 18, 2016	37.50	37.61	37.16	37.16	6,250,732	-0.32(-0.85%)
Nov 17, 2016	37.70	37.78	37.48	37.48	3,668,807	-0.29(-0.77%)
Nov 16, 2016	37.41	37.81	37.41	37.77	3,026,672	+0.31(+0.83%)
Nov 15, 2016	36.97	37.51	36.93	37.46	4,085,051	+0.68(+1.85%)
Nov 14, 2016	37.03	37.10	36.70	36.78	10,143,355	-0.56(-1.50%)
Nov 11, 2016	37.35	37.38	37.01	37.34	5,883,802	-0.04(-0.11%)
Nov 10, 2016	37.89	37.93	37.33	37.38	7,826,091	-0.55(-1.45%)
Nov 09, 2016	37.94	38.14	37.76	37.93	6,000,142	-0.21(-0.55%)
Nov 08, 2016	38.25	38.30	38.13	38.14	2,270,484	-0.10(-0.26%)
Nov 07, 2016	38.49	38.52	38.19	38.24	5,068,687	+0.10(+0.26%)
Nov 04, 2016	38.04	38.22	37.96	38.14	3,961,100	+0.10(+0.26%)
Nov 03, 2016	38.33	38.36	38.04	38.04	3,784,561	-0.27(-0.70%)
Nov 02, 2016	38.61	38.65	38.27	38.31	3,624,554	-0.40(-1.03%)
Nov 01, 2016	38.81	38.81	38.55	38.71	2,493,967	-0.24(-0.62%)
Oct 31, 2016	39.02	39.08	38.95	38.95	1,650,937	-0.07(-0.18%)
Oct 28, 2016	39.17	39.22	39.00	39.02	1,461,402	-0.17(-0.43%)
Oct 27, 2016	39.25	39.29	39.09	39.19	3,456,948	-0.14(-0.36%)
Oct 26, 2016	39.37	39.41	39.25	39.33	1,963,582	-0.12(-0.30%)
Oct 25, 2016	39.36	39.46	39.36	39.45	4,626,922	+0.06(+0.15%)
Oct 24, 2016	39.45	39.45	39.37	39.39	1,988,788	+0.03(+0.08%)
Oct 21, 2016	39.27	39.37	39.22	39.36	4,957,490	+0.09(+0.23%)
Oct 20, 2016	39.25	39.29	39.16	39.27	3,219,613	+0.02(+0.05%)
Oct 19, 2016	39.23	39.32	39.20	39.25	2,414,351	+0.06(+0.15%)
Oct 18, 2016	38.91	39.24	38.91	39.19	6,106,158	+0.32(+0.82%)
Oct 17, 2016	38.90	38.96	38.84	38.87	2,384,028	+0.00(+0.00%)
Oct 14, 2016	38.85	38.98	38.81	38.87	2,252,143	+0.12(+0.31%)
Oct 13, 2016	38.74	38.79	38.51	38.75	2,557,597	+0.04(+0.10%)
Oct 12, 2016	38.88	38.90	38.71	38.71	3,368,637	-0.22(-0.57%)
Oct 11, 2016	39.24	39.24	38.84	38.93	3,448,935	-0.30(-0.76%)
Oct 10, 2016	39.22	39.26	39.15	39.23	2,922,804	+0.06(+0.15%)
Oct 07, 2016	39.29	39.29	39.13	39.17	2,186,324	-0.02(-0.05%)
Oct 06, 2016	39.19	39.30	39.11	39.19	3,240,468	-0.01(-0.03%)
Oct 05, 2016	39.31	39.38	39.20	39.20	3,488,571	-0.02(-0.05%)
Oct 04, 2016	39.36	39.45	39.22	39.22	3,605,637	-0.11(-0.28%)
Oct 03, 2016	39.37	39.41	39.33	39.33	3,108,568	-0.17(-0.43%)
Sep 30, 2016	39.44	39.53	39.34	39.50	5,353,730	+0.17(+0.43%)
Sep 29, 2016	39.80	39.81	39.31	39.33	4,075,764	-0.46(-1.16%)
Sep 28, 2016	39.74	39.79	39.65	39.79	2,241,347	+0.10(+0.25%)
Sep 27, 2016	39.67	39.75	39.58	39.69	3,041,415	+0.06(+0.15%)
Sep 26, 2016	39.79	39.79	39.63	39.63	2,592,861	-0.20(-0.50%)
Sep 23, 2016	39.85	39.86	39.75	39.83	2,239,416	+0.02(+0.05%)
Sep 22, 2016	39.73	39.83	39.70	39.81	3,295,460	+0.21(+0.53%)
Sep 21, 2016	39.38	39.63	39.37	39.60	3,231,983	+0.18(+0.46%)
Sep 20, 2016	39.42	39.44	39.34	39.42	3,424,841	+0.07(+0.18%)
Sep 19, 2016	39.38	39.46	39.35	39.35	1,832,231	+0.00(+0.00%)
Sep 16, 2016	39.45	39.48	39.22	39.35	1,988,395	-0.09(-0.23%)
Sep 15, 2016	39.44	39.52	39.37	39.44	2,144,863	+0.03(+0.08%)
Sep 14, 2016	39.40	39.48	39.32	39.41	2,712,179	+0.07(+0.18%)
Sep 13, 2016	39.66	39.66	39.33	39.34	4,207,851	-0.32(-0.81%)
Sep 12, 2016	39.49	39.68	39.46	39.66	3,660,520	+0.13(+0.33%)
Sep 09, 2016	40.00	40.00	39.50	39.53	4,879,868	-0.48(-1.20%)
Sep 08, 2016	39.99	40.06	39.99	40.01	3,033,065	+0.03(+0.08%)
Sep 07, 2016	40.02	40.07	39.97	39.98	2,333,135	-0.03(-0.07%)
Sep 06, 2016	40.01	40.03	39.96	40.01	2,676,042	+0.05(+0.13%)
Sep 02, 2016	39.95	39.96	39.96	39.96	2,263,200	+0.11(+0.28%)
Sep 01, 2016	39.99	39.99	39.85	39.85	2,993,945	-0.25(-0.62%)
Aug 31, 2016	40.15	40.17	40.10	40.10	2,742,565	-0.04(-0.10%)
Aug 30, 2016	40.19	40.20	40.09	40.14	2,545,845	-0.02(-0.05%)
Aug 29, 2016	40.12	40.16	40.09	40.16	1,845,596	+0.06(+0.15%)
Aug 26, 2016	40.09	40.11	40.04	40.10	2,057,723	+0.05(+0.12%)
Aug 25, 2016	40.07	40.07	40.03	40.05	1,882,209	+0.01(+0.02%)
Aug 24, 2016	40.11	40.15	40.02	40.04	2,123,185	-0.06(-0.15%)
Aug 23, 2016	40.08	40.11	40.06	40.10	1,810,167	+0.05(+0.12%)
Aug 22, 2016	40.00	40.05	39.97	40.05	3,218,394	+0.06(+0.15%)
Aug 19, 2016	40.11	40.11	39.99	39.99	3,035,944	-0.07(-0.17%)
Aug 18, 2016	40.10	40.13	40.06	40.06	2,739,191	+0.02(+0.05%)
Aug 17, 2016	40.00	40.07	39.98	40.04	2,906,817	+0.06(+0.15%)
Aug 16, 2016	40.05	40.07	39.95	39.98	2,239,836	-0.06(-0.15%)
Aug 15, 2016	40.11	40.15	40.04	40.04	2,704,518	-0.10(-0.25%)
Aug 12, 2016	40.19	40.19	40.09	40.14	2,630,525	-0.05(-0.12%)
Aug 11, 2016	40.28	40.30	40.15	40.19	2,750,380	-0.03(-0.07%)
Aug 10, 2016	40.31	40.34	40.21	40.22	2,794,654	-0.06(-0.15%)
Aug 09, 2016	40.25	40.30	40.23	40.28	4,726,054	+0.06(+0.15%)
Aug 08, 2016	40.13	40.24	40.10	40.22	2,653,857	+0.09(+0.22%)
Aug 05, 2016	40.10	40.13	40.04	40.13	3,387,621	+0.05(+0.12%)
Aug 04, 2016	40.04	40.08	40.00	40.08	3,479,866	+0.12(+0.30%)
Aug 03, 2016	39.99	40.00	39.93	39.96	2,864,765	-0.01(-0.03%)
Aug 02, 2016	40.05	40.06	39.82	39.97	4,172,947	-0.28(-0.70%)
Aug 01, 2016	40.29	40.33	40.15	40.25	4,148,395	-0.02(-0.05%)
Jul 29, 2016	40.19	40.29	40.16	40.27	3,539,074	+0.10(+0.25%)
Jul 28, 2016	40.15	40.17	40.13	40.17	2,176,384	+0.01(+0.02%)
Jul 27, 2016	40.10	40.16	40.09	40.16	2,581,559	+0.06(+0.15%)
Jul 26, 2016	40.08	40.11	40.05	40.10	2,778,818	+0.04(+0.10%)
Jul 25, 2016	40.09	40.10	40.04	40.06	2,874,187	-0.01(-0.02%)
Jul 22, 2016	40.04	40.08	40.03	40.07	2,092,655	+0.08(+0.19%)
Jul 21, 2016	40.02	40.06	39.98	39.99	2,881,780	-0.01(-0.02%)
Jul 20, 2016	40.05	40.08	40.00	40.00	2,201,244	-0.06(-0.15%)
Jul 19, 2016	40.07	40.08	39.98	40.06	2,628,441	+0.01(+0.02%)
Jul 18, 2016	40.07	40.08	40.02	40.05	2,398,487	-0.02(-0.05%)
Jul 15, 2016	39.95	40.07	39.93	40.07	5,839,036	+0.11(+0.28%)
Jul 14, 2016	39.99	39.99	39.88	39.96	2,818,335	+0.01(+0.03%)
Jul 13, 2016	39.96	40.04	39.92	39.95	2,480,443	+0.02(+0.05%)
Jul 12, 2016	39.87	39.95	39.84	39.93	3,631,663	+0.14(+0.35%)
Jul 11, 2016	39.80	39.87	39.77	39.79	2,638,922	+0.08(+0.20%)
Jul 08, 2016	39.68	39.85	39.58	39.71	3,477,088	+0.13(+0.33%)
Jul 07, 2016	39.60	39.70	39.56	39.58	3,403,259	+0.04(+0.10%)
Jul 06, 2016	39.51	39.61	39.40	39.54	3,693,987	-0.11(-0.28%)
Jul 05, 2016	39.79	39.83	39.65	39.65	3,220,320	-0.16(-0.40%)
Jul 01, 2016	39.85	39.81	39.81	39.81	5,045,500	-0.08(-0.20%)
Jun 30, 2016	39.76	39.92	39.75	39.89	5,661,906	+0.14(+0.35%)
Jun 29, 2016	39.73	39.79	39.71	39.75	3,390,316	+0.10(+0.25%)
Jun 28, 2016	39.44	39.65	39.38	39.65	3,707,082	+0.44(+1.12%)
Jun 27, 2016	39.35	39.40	39.06	39.21	4,163,030	-0.26(-0.66%)
Jun 24, 2016	39.19	39.59	39.12	39.47	5,293,221	-0.27(-0.68%)
Jun 23, 2016	39.73	39.78	39.70	39.74	2,294,756	+0.06(+0.15%)
Jun 22, 2016	39.70	39.73	39.65	39.68	1,985,169	+0.01(+0.03%)
Jun 21, 2016	39.67	39.75	39.62	39.67	2,271,001	-0.02(-0.05%)
Jun 20, 2016	39.63	39.69	39.60	39.69	2,857,053	+0.21(+0.53%)
Jun 17, 2016	39.35	39.50	39.33	39.48	1,868,192	+0.16(+0.41%)
Jun 16, 2016	39.35	39.35	39.20	39.32	3,515,499	+0.01(+0.03%)
Jun 15, 2016	39.33	39.45	39.30	39.31	2,864,921	+0.03(+0.08%)
Jun 14, 2016	39.42	39.43	39.27	39.28	2,198,366	-0.11(-0.28%)
Jun 13, 2016	39.44	39.48	39.35	39.39	2,005,025	-0.09(-0.23%)
Jun 10, 2016	39.55	39.57	39.44	39.48	1,553,188	-0.12(-0.30%)
Jun 09, 2016	39.59	39.61	39.55	39.60	1,657,084	-0.02(-0.05%)
Jun 08, 2016	39.65	39.68	39.58	39.62	1,948,858	+0.00(+0.00%)
Jun 07, 2016	39.69	39.71	39.60	39.62	1,904,053	-0.04(-0.10%)
Jun 06, 2016	39.74	39.74	39.65	39.66	2,008,947	-0.02(-0.05%)
Jun 03, 2016	39.50	39.70	39.43	39.68	2,797,738	+0.20(+0.51%)
Jun 02, 2016	39.49	39.51	39.36	39.48	2,498,308	-0.01(-0.03%)