US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.01	67.22	66.35	66.46	27,130	-0.69(-1.03%)
May 30, 2018	66.88	67.41	66.58	67.15	23,384	+1.02(+1.54%)
May 29, 2018	67.25	67.37	65.81	66.13	91,237	-1.85(-2.72%)
May 25, 2018		67.98	67.98	67.98	0	-0.29(-0.42%)
May 24, 2018	68.29	68.46	67.46	68.27	32,070	-0.30(-0.44%)
May 23, 2018	68.56	68.60	67.97	68.57	26,698	-0.42(-0.61%)
May 22, 2018	68.98	69.39	68.85	68.99	61,114	+0.14(+0.20%)
May 21, 2018	68.58	68.99	68.58	68.85	52,769	+0.63(+0.92%)
May 18, 2018	68.65	68.65	68.22	68.22	29,120	-0.40(-0.58%)
May 17, 2018	68.34	68.81	68.03	68.62	31,070	+0.24(+0.35%)
May 16, 2018	68.05	68.67	68.05	68.38	55,538	+0.27(+0.40%)
May 15, 2018	67.80	68.36	67.80	68.11	30,591	+0.03(+0.04%)
May 14, 2018	68.43	68.46	67.86	68.08	45,972	-0.14(-0.21%)
May 11, 2018	68.15	68.50	67.96	68.22	120,570	+0.06(+0.09%)
May 10, 2018	67.92	68.41	67.71	68.16	54,956	+0.22(+0.32%)
May 09, 2018	67.18	68.05	67.00	67.94	122,752	+1.07(+1.60%)
May 08, 2018	66.53	67.26	66.53	66.87	85,374	+0.36(+0.54%)
May 07, 2018	65.96	66.72	65.89	66.51	34,359	+0.86(+1.31%)
May 04, 2018	64.73	66.08	64.61	65.65	523,118	+0.60(+0.92%)
May 03, 2018	65.34	65.39	64.00	65.05	88,123	-0.62(-0.94%)
May 02, 2018	65.87	66.28	65.55	65.67	194,840	-0.27(-0.41%)
May 01, 2018	65.71	65.94	65.19	65.94	46,224	+0.13(+0.20%)
Apr 30, 2018	66.16	66.71	65.80	65.81	55,900	-0.26(-0.39%)
Apr 27, 2018	66.03	66.30	65.67	66.07	45,551	-0.11(-0.17%)
Apr 26, 2018	65.61	66.42	65.31	66.18	195,390	+0.59(+0.90%)
Apr 25, 2018	65.83	65.97	65.05	65.59	723,599	-0.21(-0.32%)
Apr 24, 2018	66.92	67.10	65.42	65.80	60,515	-0.88(-1.32%)
Apr 23, 2018	67.26	67.49	66.35	66.68	36,498	-0.41(-0.61%)
Apr 20, 2018	66.89	67.52	66.80	67.09	41,075	+0.18(+0.27%)
Apr 19, 2018	66.30	67.04	66.30	66.91	52,220	+0.71(+1.07%)
Apr 18, 2018	66.73	66.96	66.15	66.20	66,235	-0.32(-0.48%)
Apr 17, 2018	66.75	66.81	66.27	66.52	82,893	+0.38(+0.57%)
Apr 16, 2018	65.79	66.49	65.79	66.14	62,594	+0.69(+1.05%)
Apr 13, 2018	66.69	66.71	65.17	65.45	50,030	-0.63(-0.95%)
Apr 12, 2018	65.57	66.43	65.57	66.08	47,510	+0.95(+1.46%)
Apr 11, 2018	65.08	65.52	64.81	65.13	302,064	-0.53(-0.81%)
Apr 10, 2018	65.54	66.08	65.17	65.66	55,103	+1.08(+1.67%)
Apr 09, 2018	64.80	65.77	64.50	64.58	39,642	+0.23(+0.36%)
Apr 06, 2018	65.39	65.64	63.78	64.35	51,766	-1.80(-2.72%)
Apr 05, 2018	65.82	66.50	65.72	66.15	60,110	+0.80(+1.22%)
Apr 04, 2018	64.01	65.52	64.00	65.35	26,438	+0.36(+0.55%)
Apr 03, 2018	64.50	65.07	64.04	64.99	30,719	+0.89(+1.39%)
Apr 02, 2018	65.42	65.77	63.32	64.10	71,155	-1.33(-2.03%)
Mar 29, 2018		65.43	65.43	65.43	0	+1.32(+2.06%)
Mar 28, 2018	64.32	64.66	63.29	64.11	56,080	-0.22(-0.34%)
Mar 27, 2018	66.01	66.17	63.90	64.33	222,746	-1.36(-2.07%)
Mar 26, 2018	64.71	65.79	64.23	65.69	90,215	+2.14(+3.37%)
Mar 23, 2018	65.69	65.84	63.53	63.55	60,849	-2.06(-3.14%)
Mar 22, 2018	67.57	67.67	65.50	65.61	66,598	-2.75(-4.02%)
Mar 21, 2018	68.48	69.19	68.17	68.36	51,840	-0.13(-0.19%)
Mar 20, 2018	68.30	68.88	68.30	68.49	304,896	+0.38(+0.56%)
Mar 19, 2018	68.68	68.79	67.43	68.11	94,930	-0.70(-1.02%)
Mar 16, 2018	68.45	69.17	68.45	68.81	70,659	+0.35(+0.51%)
Mar 15, 2018	68.83	68.83	68.20	68.46	73,801	-0.12(-0.17%)
Mar 14, 2018	69.39	69.39	68.43	68.58	238,172	-0.63(-0.91%)
Mar 13, 2018	70.46	70.46	69.11	69.21	142,591	-1.07(-1.52%)
Mar 12, 2018	70.31	70.58	69.99	70.28	385,417	+0.09(+0.13%)
Mar 09, 2018	69.01	70.23	69.01	70.19	154,837	+1.76(+2.57%)
Mar 08, 2018	68.21	68.58	67.59	68.43	517,897	+0.46(+0.68%)
Mar 07, 2018		68.15		67.97	41,062	+0.10(+0.15%)
Mar 06, 2018	67.22	67.87	66.74	67.87	28,024	+1.01(+1.51%)
Mar 05, 2018	65.42	67.15	65.42	66.86	36,138	+1.07(+1.63%)
Mar 02, 2018	64.91	65.92	64.42	65.79	28,647	+0.41(+0.63%)
Mar 01, 2018	66.31	66.44	64.96	65.38	50,399	-0.91(-1.37%)
Feb 28, 2018	67.12	67.53	66.28	66.29	53,202	-0.58(-0.87%)
Feb 27, 2018	67.00	67.79	66.87	66.87	81,978	+0.01(+0.01%)
Feb 26, 2018	66.13	66.92	66.00	66.86	30,852	+1.01(+1.53%)
Feb 23, 2018	65.20	65.85	65.20	65.85	33,904	+0.89(+1.37%)
Feb 22, 2018	65.89	65.89	64.83	64.96	20,870	-0.68(-1.04%)
Feb 21, 2018	65.91	66.66	65.63	65.64	29,346	-0.30(-0.45%)
Feb 20, 2018	65.78	66.41	65.63	65.94	96,849	+0.04(+0.06%)
Feb 16, 2018		65.90	65.90	65.90	0	-0.21(-0.32%)
Feb 15, 2018	66.09	66.15	65.47	66.11	42,390	+0.49(+0.75%)
Feb 14, 2018	63.96	65.67	63.96	65.62	139,832	+1.52(+2.37%)
Feb 13, 2018	63.62	64.20	63.41	64.10	63,319	+0.21(+0.33%)
Feb 12, 2018	63.39	64.42	63.09	63.89	177,530	+1.02(+1.62%)
Feb 09, 2018	62.92	63.30	60.87	62.87	175,794	+0.79(+1.27%)
Feb 08, 2018	64.67	64.67	62.08	62.08	275,019	-2.38(-3.69%)
Feb 07, 2018	64.16	65.29	64.16	64.46	59,079	-0.06(-0.09%)
Feb 06, 2018	62.12	64.71	61.41	64.52	412,729	+0.33(+0.51%)
Feb 05, 2018	65.16	66.22	63.06	64.19	78,500	-1.81(-2.74%)
Feb 02, 2018	67.28	67.68	65.94	66.00	42,333	-1.57(-2.32%)
Feb 01, 2018	66.12	67.57	66.12	67.57	23,047	+1.27(+1.91%)
Jan 31, 2018	66.25	66.72	66.13	66.30	52,483	+0.26(+0.39%)
Jan 30, 2018	66.26	66.26	66.02	66.04	25,631	-0.67(-1.00%)
Jan 29, 2018	67.02	67.34	66.65	66.71	22,464	-0.28(-0.42%)
Jan 26, 2018	66.77	67.05	66.54	66.99	20,734	+0.21(+0.32%)
Jan 25, 2018	67.29	67.29	66.55	66.78	14,903	-0.46(-0.68%)
Jan 24, 2018	66.97	67.45	66.40	67.24	11,834	+0.41(+0.61%)
Jan 23, 2018	66.90	66.97	66.62	66.83	33,543	-0.07(-0.10%)
Jan 22, 2018	66.50	66.90	66.34	66.90	36,664	+0.32(+0.48%)
Jan 19, 2018	65.79	66.61	65.79	66.58	44,856	+0.77(+1.18%)
Jan 18, 2018	66.21	66.21	65.68	65.81	33,020	-0.26(-0.40%)
Jan 17, 2018	66.07	66.20	65.25	66.07	70,866	+0.30(+0.46%)
Jan 16, 2018	66.87	66.96	65.56	65.77	158,578	-0.41(-0.62%)
Jan 12, 2018		66.18	66.18	66.18	0	+0.64(+0.98%)
Jan 11, 2018	65.71	65.71	65.10	65.54	31,014	+0.24(+0.37%)
Jan 10, 2018		65.63		65.30	28,516	+0.26(+0.40%)
Jan 09, 2018	64.46	65.28	64.46	65.04	50,083	+0.73(+1.14%)
Jan 08, 2018	64.02	64.42	64.02	64.31	59,218	+0.22(+0.35%)
Jan 05, 2018	63.93	64.11	63.69	64.09	34,086	+0.30(+0.47%)
Jan 04, 2018	63.58	64.16	63.58	63.79	62,298	+0.65(+1.03%)
Jan 03, 2018	62.76	63.42	62.76	63.14	70,448	+0.39(+0.62%)
Jan 02, 2018	63.16	63.16	62.79	62.75	28,594	-0.02(-0.03%)
Dec 29, 2017		62.77	62.77	62.77	0	-0.25(-0.40%)
Dec 28, 2017	63.04	63.04	62.68	63.02	29,576	+0.20(+0.32%)
Dec 27, 2017	62.96	62.99	62.76	62.82	13,545	-0.11(-0.17%)
Dec 26, 2017	62.97	63.06	62.72	62.93	25,962	-0.18(-0.29%)
Dec 22, 2017	63.35	63.35	62.82	63.11	21,270	-0.13(-0.21%)
Dec 21, 2017	62.78	63.35	62.78	63.24	57,709	+0.63(+1.01%)
Dec 20, 2017	63.29	63.29	62.55	62.61	29,021	-0.23(-0.37%)
Dec 19, 2017	63.79	63.79	62.86	62.84	25,121	-0.48(-0.76%)
Dec 18, 2017	63.68	63.77	63.14	63.32	53,248	+0.35(+0.56%)
Dec 15, 2017	63.00	63.26	62.48	62.97	33,853	+0.59(+0.95%)
Dec 14, 2017	63.01	63.05	62.26	62.38	17,610	-0.44(-0.70%)
Dec 13, 2017	63.60	63.60	62.81	62.82	25,792	-0.75(-1.18%)
Dec 12, 2017	63.14	63.87	63.14	63.57	49,828	+0.70(+1.11%)
Dec 11, 2017	63.18	63.22	62.72	62.87	25,336	-0.17(-0.27%)
Dec 08, 2017	62.90	63.11	62.31	63.04	32,553	+0.51(+0.82%)
Dec 07, 2017	62.00	62.70	61.97	62.53	41,835	+0.43(+0.69%)
Dec 06, 2017	62.21	62.44	62.07	62.10	18,447	-0.31(-0.50%)
Dec 05, 2017	63.40	63.45	62.37	62.41	77,689	-0.72(-1.14%)
Dec 04, 2017	63.21	63.55	63.18	63.13	75,164	+0.95(+1.53%)
Dec 01, 2017	61.84	62.18	60.98	62.18	39,411	+0.52(+0.84%)
Nov 30, 2017	61.50	62.37	61.31	61.66	69,908	+0.54(+0.88%)
Nov 29, 2017	60.72	61.57	60.72	61.12	78,303	+0.85(+1.41%)
Nov 28, 2017	59.19	60.35	59.12	60.27	98,590	+1.11(+1.88%)
Nov 27, 2017	59.07	59.45	58.99	59.16	28,950	+0.07(+0.12%)
Nov 24, 2017	59.27	59.29	59.08	59.09	12,060	+0.03(+0.05%)
Nov 22, 2017	59.48	59.48	59.00	59.06	35,047	-0.28(-0.48%)
Nov 21, 2017	59.04	59.41	59.04	59.34	8,557	+0.49(+0.84%)
Nov 20, 2017	58.16	58.92	58.16	58.85	9,285	+0.77(+1.33%)
Nov 17, 2017	57.90	58.19	57.85	58.08	5,907	+0.01(+0.02%)
Nov 16, 2017	58.10	58.28	57.96	58.07	13,030	+0.32(+0.55%)
Nov 15, 2017	57.59	58.12	57.38	57.75	37,949	-0.22(-0.38%)
Nov 14, 2017	57.84	57.99	57.68	57.97	6,066	-0.15(-0.26%)
Nov 13, 2017	57.36	58.17	57.36	58.12	10,425	+0.43(+0.75%)
Nov 10, 2017	57.65	57.81	57.64	57.69	8,194	+0.06(+0.10%)
Nov 09, 2017	57.33	57.63	57.02	57.63	14,602	+0.02(+0.03%)
Nov 08, 2017	57.23	57.71	57.23	57.61	17,744	+0.29(+0.51%)
Nov 07, 2017	58.22	58.24	57.24	57.32	8,961	-0.62(-1.07%)
Nov 06, 2017	57.90	58.00	57.72	57.94	12,120	-0.08(-0.14%)
Nov 03, 2017	58.43	58.43	57.88	58.02	5,365	-0.49(-0.84%)
Nov 02, 2017	57.68	58.61	57.59	58.51	13,419	+0.93(+1.62%)
Nov 01, 2017	58.25	58.33	57.58	57.58	12,973	-0.40(-0.69%)
Oct 31, 2017	57.88	58.28	57.73	57.98	109,927	+0.18(+0.31%)
Oct 30, 2017		58.05	57.66	57.80	7,426	-0.27(-0.46%)
Oct 27, 2017	57.78	58.09	57.51	58.07	14,856	+0.12(+0.21%)
Oct 26, 2017	57.84	58.19	57.74	57.95	11,347	+0.32(+0.55%)
Oct 25, 2017	58.28	58.28	57.20	57.63	30,172	-0.41(-0.71%)
Oct 24, 2017	57.97	58.10	57.84	58.04	8,672	+0.39(+0.68%)
Oct 23, 2017	57.88	57.93	57.53	57.65	90,288	-0.18(-0.31%)
Oct 20, 2017	57.74	57.99	57.63	57.83	5,805	+0.52(+0.91%)
Oct 19, 2017	57.30	57.31	56.99	57.31	9,589	-0.38(-0.66%)
Oct 18, 2017	57.38	57.77	57.38	57.69	6,644	+0.52(+0.91%)
Oct 17, 2017	58.02	58.07	57.13	57.17	16,943	-0.63(-1.09%)
Oct 16, 2017	57.58	57.80	57.58	57.80	7,786	+0.19(+0.33%)
Oct 13, 2017	57.78	57.78	57.48	57.61	8,682	-0.23(-0.40%)
Oct 12, 2017	58.22	58.22	57.83	57.84	14,352	-0.30(-0.52%)
Oct 11, 2017	57.95	58.17	57.71	58.14	10,957	+0.16(+0.28%)
Oct 10, 2017	58.19	58.19	57.82	57.98	104,605	-0.06(-0.10%)
Oct 09, 2017	58.19	58.19	58.02	58.04	12,146	-0.07(-0.12%)
Oct 06, 2017	58.58	58.86	57.89	58.11	26,868	-0.44(-0.75%)
Oct 05, 2017	57.99	58.71	57.99	58.55	20,163	+0.58(+1.00%)
Oct 04, 2017	58.18	58.18	57.79	57.97	26,170	-0.15(-0.26%)
Oct 03, 2017	57.97	58.12	57.70	58.12	21,175	+0.45(+0.78%)
Oct 02, 2017	57.14	57.67	57.14	57.67	69,220	+0.51(+0.89%)
Sep 29, 2017	56.81	57.31	56.81	57.16	35,074	+0.23(+0.40%)
Sep 28, 2017	56.79	56.96	56.51	56.93	14,598	+0.23(+0.41%)
Sep 27, 2017	56.17	56.85	56.17	56.70	26,673	+1.10(+1.98%)
Sep 26, 2017	55.64	55.70	55.51	55.60	45,684	+0.02(+0.04%)
Sep 25, 2017	55.62	55.80	55.46	55.58	10,333	-0.20(-0.36%)
Sep 22, 2017	55.41	55.80	55.41	55.78	12,505	+0.18(+0.32%)
Sep 21, 2017	55.35	55.64	55.24	55.60	9,428	+0.17(+0.31%)
Sep 20, 2017	55.00	55.58	54.90	55.43	14,953	+0.46(+0.84%)
Sep 19, 2017	54.99	55.16	54.95	54.97	8,525	+0.37(+0.68%)
Sep 18, 2017	54.27	54.71	54.27	54.60	10,012	+0.50(+0.92%)
Sep 15, 2017	54.07	54.20	53.94	54.10	22,707	+0.03(+0.06%)
Sep 14, 2017	53.94	54.23	53.94	54.07	17,425	+0.12(+0.22%)
Sep 13, 2017	53.77	53.95	53.66	53.95	10,236	+0.09(+0.17%)
Sep 12, 2017	53.37	53.88	53.37	53.86	35,360	+0.62(+1.16%)
Sep 11, 2017	52.94	53.41	52.94	53.24	13,547	+0.77(+1.47%)
Sep 08, 2017	52.53	52.84	52.43	52.47	8,428	+0.40(+0.77%)
Sep 07, 2017	52.81	52.81	51.86	52.07	41,023	-0.74(-1.40%)
Sep 06, 2017	52.86	53.05	52.58	52.81	127,492	+0.18(+0.34%)
Sep 05, 2017	53.62	53.62	52.55	52.63	19,107	-1.26(-2.34%)
Sep 01, 2017	53.65	54.00	53.65	53.89	59,913	+0.31(+0.58%)
Aug 31, 2017	53.57	53.72	53.51	53.58	15,886	+0.16(+0.30%)
Aug 30, 2017	53.21	53.58	53.21	53.42	15,828	+0.28(+0.53%)
Aug 29, 2017	52.82	53.27	52.80	53.14	33,088	-0.23(-0.43%)
Aug 28, 2017	53.70	53.70	53.23	53.37	6,827	-0.16(-0.30%)
Aug 25, 2017	53.61	53.71	53.51	53.53	15,103	+0.16(+0.30%)
Aug 24, 2017	53.60	53.63	53.37	53.37	6,140	-0.06(-0.11%)
Aug 23, 2017	53.33	53.63	53.30	53.43	18,146	-0.06(-0.11%)
Aug 22, 2017	53.12	53.60	53.11	53.49	14,942	+0.66(+1.25%)
Aug 21, 2017	52.80	52.84	52.52	52.83	17,683	-0.12(-0.23%)
Aug 18, 2017	52.80	53.23	52.62	52.95	55,574	-0.04(-0.08%)
Aug 17, 2017	53.83	53.83	52.96	52.99	40,854	-0.98(-1.82%)
Aug 16, 2017	54.45	54.45	53.96	53.97	11,083	-0.19(-0.35%)
Aug 15, 2017	54.53	54.53	54.15	54.16	21,711	-0.01(-0.02%)
Aug 14, 2017	54.28	54.38	54.15	54.17	97,392	+0.65(+1.21%)
Aug 11, 2017	53.71	53.95	53.39	53.52	27,670	-0.17(-0.32%)
Aug 10, 2017	54.35	54.35	53.67	53.69	71,926	-0.99(-1.81%)
Aug 09, 2017	54.29	54.70	54.09	54.68	13,574	+0.01(+0.02%)
Aug 08, 2017	54.79	55.24	54.66	54.67	47,055	-0.28(-0.51%)
Aug 07, 2017	54.96	55.06	54.91	54.95	19,365	+0.02(+0.04%)
Aug 04, 2017	54.96	55.06	54.72	54.93	29,546	+0.39(+0.72%)
Aug 03, 2017	54.68	54.70	54.53	54.54	19,409	-0.29(-0.53%)
Aug 02, 2017	55.04	55.08	54.60	54.83	25,640	-0.26(-0.47%)
Aug 01, 2017	54.90	55.10	54.80	55.09	71,839	+0.27(+0.49%)
Jul 31, 2017	54.75	54.92	54.62	54.82	34,901	+0.17(+0.31%)
Jul 28, 2017	54.49	54.71	54.49	54.65	29,401	+0.05(+0.09%)
Jul 27, 2017	55.05	55.05	54.32	54.60	53,625	-0.28(-0.51%)
Jul 26, 2017	55.14	55.29	54.83	54.88	19,382	-0.22(-0.40%)
Jul 25, 2017	54.82	55.19	54.76	55.10	27,664	+0.73(+1.34%)
Jul 24, 2017	54.25	54.43	54.24	54.37	9,717	+0.06(+0.11%)
Jul 21, 2017	54.35	54.42	54.12	54.31	10,024	+0.26(+0.48%)
Jul 20, 2017	53.93	54.26	53.93	54.05	8,437	+0.05(+0.09%)
Jul 19, 2017	54.15	54.16	53.70	54.00	47,369	+0.07(+0.13%)
Jul 18, 2017	53.72	53.93	53.45	53.93	46,325	+0.12(+0.22%)
Jul 17, 2017	53.69	53.97	53.58	53.81	9,005	+0.07(+0.13%)
Jul 14, 2017	53.95	53.95	53.47	53.74	31,771	-0.40(-0.73%)
Jul 13, 2017	53.83	54.22	53.77	54.14	12,413	+0.38(+0.70%)
Jul 12, 2017	53.62	53.89	53.47	53.76	21,206	+0.09(+0.17%)
Jul 11, 2017	53.96	53.96	53.55	53.67	15,572	-0.21(-0.39%)
Jul 10, 2017	53.86	54.05	53.56	53.88	21,130	+0.07(+0.13%)
Jul 07, 2017	54.01	54.01	53.64	53.81	55,478	+0.06(+0.11%)
Jul 06, 2017	54.10	54.24	53.73	53.75	64,833	-0.44(-0.81%)
Jul 05, 2017	54.20	54.29	53.92	54.19	124,955	+0.11(+0.20%)
Jul 03, 2017	53.53	54.19	53.53	54.08	20,664	+0.79(+1.48%)
Jun 30, 2017	53.59	53.69	53.20	53.29	16,122	-0.07(-0.13%)
Jun 29, 2017	54.20	54.20	53.07	53.36	21,084	+0.01(+0.02%)
Jun 28, 2017	53.24	53.47	53.08	53.35	19,278	+0.58(+1.10%)
Jun 27, 2017	52.55	53.13	52.55	52.77	12,288	+0.25(+0.48%)
Jun 26, 2017	52.35	52.59	52.03	52.52	13,352	+0.38(+0.73%)
Jun 23, 2017	52.28	52.33	52.05	52.14	13,722	-0.26(-0.50%)
Jun 22, 2017	52.51	52.57	52.36	52.40	60,455	-0.25(-0.47%)
Jun 21, 2017	52.93	53.06	52.59	52.65	35,229	-0.49(-0.92%)
Jun 20, 2017	53.40	53.40	53.08	53.14	14,864	-0.37(-0.69%)
Jun 19, 2017	53.12	53.69	53.10	53.51	27,018	+0.62(+1.17%)
Jun 16, 2017	53.05	53.05	52.82	52.89	6,232	-0.15(-0.28%)
Jun 15, 2017	52.93	53.19	52.93	53.04	8,527	-0.28(-0.53%)
Jun 14, 2017	52.88	53.34	52.61	53.32	16,032	+0.03(+0.06%)
Jun 13, 2017	53.11	53.34	53.09	53.29	34,470	+0.39(+0.74%)
Jun 12, 2017	52.71	52.94	52.55	52.90	12,710	+0.27(+0.51%)
Jun 09, 2017	52.01	52.80	52.01	52.63	55,588	+0.88(+1.70%)
Jun 08, 2017	51.01	51.99	51.01	51.75	146,884	+0.78(+1.53%)
Jun 07, 2017	50.63	51.09	50.63	50.97	32,430	+0.51(+1.01%)
Jun 06, 2017	50.29	50.55	50.29	50.46	8,932	-0.16(-0.32%)
Jun 05, 2017	50.29	50.88	50.29	50.62	14,250	+0.35(+0.70%)
Jun 02, 2017	50.10	50.55	50.10	50.27	26,423	-0.29(-0.57%)