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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	34.45	34.72	34.44	34.53	40,607	-0.05(-0.15%)
Aug 28, 2015	34.40	34.63	34.35	34.59	36,035	+0.06(+0.17%)
Aug 27, 2015	34.19	34.54	34.02	34.53	165,077	+0.74(+2.20%)
Aug 26, 2015	33.31	33.79	32.81	33.78	104,685	+1.12(+3.42%)
Aug 25, 2015	33.85	33.92	32.67	32.67	116,694	-0.40(-1.21%)
Aug 24, 2015	33.74	34.00	24.53	33.07	298,774	-1.36(-3.94%)
Aug 21, 2015	35.36	35.56	34.42	34.42	163,046	-1.32(-3.70%)
Aug 20, 2015	36.23	36.23	35.74	35.74	64,124	-0.80(-2.19%)
Aug 19, 2015	36.67	36.84	36.38	36.55	26,142	-0.42(-1.13%)
Aug 18, 2015	37.02	37.07	36.85	36.96	29,222	-0.11(-0.30%)
Aug 17, 2015	36.96	37.08	36.69	37.08	35,732	-0.01(-0.02%)
Aug 14, 2015	36.72	37.11	36.72	37.08	14,611	+0.34(+0.93%)
Aug 13, 2015	36.62	36.90	36.54	36.74	19,158	+0.14(+0.39%)
Aug 12, 2015	36.67	36.67	35.80	36.60	123,223	-0.33(-0.90%)
Aug 11, 2015	37.27	37.35	36.72	36.93	21,614	-0.71(-1.88%)
Aug 10, 2015	37.46	37.75	37.46	37.64	28,004	+0.39(+1.03%)
Aug 07, 2015	37.42	37.45	36.97	37.25	18,997	-0.21(-0.57%)
Aug 06, 2015	37.76	37.98	37.43	37.47	17,656	-0.26(-0.68%)
Aug 05, 2015	37.88	37.97	37.63	37.72	26,515	+0.05(+0.13%)
Aug 04, 2015	37.48	37.88	37.48	37.67	232,264	+0.20(+0.53%)
Aug 03, 2015	37.43	37.54	37.25	37.48	29,085	+0.04(+0.11%)
Jul 31, 2015	37.66	37.66	37.37	37.43	102,347	-0.26(-0.70%)
Jul 30, 2015	37.65	37.72	37.49	37.70	72,566	-0.06(-0.16%)
Jul 29, 2015	37.36	37.79	37.27	37.76	50,192	+0.47(+1.26%)
Jul 28, 2015	37.43	37.43	37.14	37.29	63,091	+0.13(+0.34%)
Jul 27, 2015	37.42	37.47	36.96	37.16	56,721	-0.52(-1.38%)
Jul 24, 2015	38.05	38.08	37.56	37.68	48,690	-0.34(-0.90%)
Jul 23, 2015	38.52	38.64	37.93	38.02	54,222	-0.46(-1.20%)
Jul 22, 2015	38.23	38.51	38.18	38.48	122,520	+0.15(+0.40%)
Jul 21, 2015	38.38	38.71	38.17	38.33	18,966	-0.17(-0.44%)
Jul 20, 2015	38.79	38.81	38.46	38.50	44,572	-0.13(-0.33%)
Jul 17, 2015	38.58	38.88	38.38	38.63	41,696	+0.06(+0.15%)
Jul 16, 2015	38.39	38.57	38.37	38.57	37,151	+0.38(+0.98%)
Jul 15, 2015	38.19	38.28	38.04	38.19	19,552	+0.04(+0.11%)
Jul 14, 2015	37.96	38.24	37.93	38.15	21,543	+0.14(+0.36%)
Jul 13, 2015	37.95	38.07	37.85	38.01	48,415	+0.38(+1.02%)
Jul 10, 2015	37.41	37.70	37.35	37.63	27,855	+0.64(+1.73%)
Jul 09, 2015	37.06	37.25	36.95	36.99	76,509	+0.43(+1.17%)
Jul 08, 2015	37.08	37.08	36.50	36.56	74,072	-0.82(-2.19%)
Jul 07, 2015	37.47	37.47	36.55	37.38	62,829	-0.09(-0.23%)
Jul 06, 2015	37.25	37.55	37.16	37.47	29,901	-0.15(-0.39%)
Jul 02, 2015	37.72	37.61	37.61	37.61	37,528	-0.11(-0.29%)
Jul 01, 2015	37.78	37.95	37.57	37.72	41,081	+0.34(+0.91%)
Jun 30, 2015	37.31	37.56	37.03	37.38	59,008	+0.46(+1.25%)
Jun 29, 2015	37.68	37.71	36.91	36.92	163,214	-1.20(-3.15%)
Jun 26, 2015	38.26	38.27	37.99	38.12	25,506	+0.10(+0.27%)
Jun 25, 2015	38.35	38.35	37.91	38.02	50,307	+0.00(+0.00%)
Jun 24, 2015	38.45	38.46	37.99	38.02	58,010	-0.52(-1.35%)
Jun 23, 2015	38.55	38.65	38.48	38.54	40,861	+0.14(+0.35%)
Jun 22, 2015	38.21	38.51	38.21	38.40	113,679	+0.43(+1.14%)
Jun 19, 2015	38.18	38.18	37.88	37.97	42,544	-0.22(-0.58%)
Jun 18, 2015	38.32	38.33	38.00	38.19	95,596	+0.02(+0.04%)
Jun 17, 2015	38.38	38.45	38.13	38.18	96,965	-0.12(-0.31%)
Jun 16, 2015	38.07	38.29	38.00	38.29	135,612	+0.18(+0.47%)
Jun 15, 2015	38.09	38.16	37.66	38.12	60,602	-0.15(-0.40%)
Jun 12, 2015	38.37	38.44	38.15	38.27	86,503	-0.20(-0.51%)
Jun 11, 2015	38.52	38.59	38.38	38.46	82,450	+0.06(+0.16%)
Jun 10, 2015	37.99	38.52	37.99	38.40	190,263	+0.52(+1.37%)
Jun 09, 2015	38.00	38.00	37.61	37.89	146,360	-0.08(-0.20%)
Jun 08, 2015	38.19	38.23	37.92	37.96	73,948	-0.11(-0.29%)
Jun 05, 2015	38.05	38.23	37.72	38.07	103,011	+0.43(+1.15%)
Jun 04, 2015	37.84	37.84	37.59	37.64	75,062	-0.17(-0.45%)
Jun 03, 2015	37.57	37.95	37.50	37.81	54,132	+0.42(+1.12%)
Jun 02, 2015	37.12	37.49	37.10	37.39	55,435	+0.19(+0.50%)
Jun 01, 2015	37.31	37.36	36.99	37.20	43,232	+0.01(+0.02%)
May 29, 2015	37.44	37.44	36.96	37.20	34,071	-0.27(-0.72%)
May 28, 2015	37.27	37.47	37.23	37.47	400,069	+0.10(+0.27%)
May 27, 2015	37.02	37.41	36.89	37.37	39,137	+0.43(+1.17%)
May 26, 2015	37.06	37.11	36.83	36.93	217,307	-0.28(-0.75%)
May 22, 2015	37.09	37.21	37.21	37.21	29,847	+0.10(+0.28%)
May 21, 2015	37.09	37.19	36.97	37.11	23,562	-0.05(-0.14%)
May 20, 2015	37.33	37.38	37.15	37.16	21,801	-0.16(-0.43%)
May 19, 2015	37.40	37.54	37.25	37.32	75,136	-0.04(-0.11%)
May 18, 2015	36.82	37.38	36.82	37.37	80,482	+0.52(+1.41%)
May 15, 2015	37.13	37.21	36.70	36.85	48,667	-0.32(-0.87%)
May 14, 2015	37.09	37.17	36.92	37.17	36,328	+0.22(+0.60%)
May 13, 2015	36.88	37.00	36.74	36.95	34,696	+0.04(+0.12%)
May 12, 2015	37.06	37.06	36.65	36.91	24,624	-0.28(-0.76%)
May 11, 2015	36.81	37.32	36.81	37.19	75,589	+0.39(+1.06%)
May 08, 2015	36.74	36.84	36.68	36.80	62,513	+0.26(+0.70%)
May 07, 2015	36.07	36.62	36.07	36.54	19,552	+0.37(+1.04%)
May 06, 2015	36.51	36.52	35.94	36.17	54,760	-0.24(-0.65%)
May 05, 2015	36.55	36.75	36.35	36.41	44,742	-0.20(-0.56%)
May 04, 2015	36.40	36.69	36.40	36.61	20,707	+0.30(+0.82%)
May 01, 2015	36.32	36.44	36.26	36.31	28,243	+0.16(+0.45%)
Apr 30, 2015	36.71	36.71	36.08	36.15	36,769	-0.59(-1.60%)
Apr 29, 2015	36.40	36.76	36.40	36.74	21,101	+0.16(+0.44%)
Apr 28, 2015	36.14	36.58	36.01	36.58	468,029	+0.40(+1.11%)
Apr 27, 2015	36.71	36.74	36.16	36.18	31,397	-0.29(-0.79%)
Apr 24, 2015	36.75	36.75	36.35	36.46	17,027	-0.21(-0.58%)
Apr 23, 2015	36.50	36.79	36.41	36.68	38,034	+0.10(+0.28%)
Apr 22, 2015	36.27	36.68	36.07	36.58	91,816	+0.35(+0.96%)
Apr 21, 2015	36.35	36.46	36.23	36.23	607,739	-0.10(-0.28%)
Apr 20, 2015	36.29	36.48	36.25	36.33	89,071	+0.24(+0.66%)
Apr 17, 2015	36.46	36.46	35.94	36.09	40,848	-0.63(-1.72%)
Apr 16, 2015	36.55	36.75	36.34	36.72	571,329	+0.19(+0.51%)
Apr 15, 2015	36.58	36.72	36.30	36.53	89,625	+0.04(+0.12%)
Apr 14, 2015	36.41	36.57	36.17	36.49	32,064	+0.02(+0.05%)
Apr 13, 2015	36.45	36.66	36.45	36.47	32,219	+0.03(+0.09%)
Apr 10, 2015	36.41	36.52	36.30	36.44	43,287	-0.03(-0.09%)
Apr 09, 2015	36.38	36.49	36.18	36.47	13,957	+0.14(+0.40%)
Apr 08, 2015	36.22	36.42	36.15	36.33	344,509	+0.14(+0.40%)
Apr 07, 2015	36.48	36.59	36.18	36.18	37,043	-0.25(-0.68%)
Apr 06, 2015	36.30	36.56	35.98	36.43	16,936	-0.04(-0.12%)
Apr 02, 2015	36.46	36.47	36.47	36.47	51,704	+0.04(+0.12%)
Apr 01, 2015	36.36	36.45	36.17	36.43	14,493	-0.03(-0.07%)
Mar 31, 2015	36.57	36.61	36.39	36.46	264,062	-0.23(-0.63%)
Mar 30, 2015	36.41	36.74	36.41	36.69	39,974	+0.47(+1.29%)
Mar 27, 2015	35.94	36.22	35.90	36.22	40,484	+0.12(+0.33%)
Mar 26, 2015	35.88	36.23	35.68	36.10	49,735	+0.13(+0.36%)
Mar 25, 2015	36.77	36.77	35.95	35.97	33,039	-0.72(-1.97%)
Mar 24, 2015	36.90	36.90	36.69	36.70	420,415	-0.21(-0.58%)
Mar 23, 2015	37.04	37.06	36.91	36.91	20,659	-0.15(-0.41%)
Mar 20, 2015	36.78	37.07	36.72	37.06	37,861	+0.45(+1.23%)
Mar 19, 2015	36.64	36.64	36.27	36.61	98,528	-0.10(-0.28%)
Mar 18, 2015	37.20	37.20	36.64	36.71	95,153	-0.44(-1.19%)
Mar 17, 2015	36.98	37.18	36.87	37.15	82,255	+0.03(+0.07%)
Mar 16, 2015	36.93	37.13	36.93	37.13	44,321	+0.41(+1.11%)
Mar 13, 2015	36.72	36.81	36.30	36.72	47,778	-0.11(-0.30%)
Mar 12, 2015	36.44	36.84	36.37	36.83	72,305	+0.66(+1.83%)
Mar 11, 2015	35.91	36.28	35.85	36.17	51,149	+0.37(+1.04%)
Mar 10, 2015	35.99	36.03	35.80	35.80	15,680	-0.55(-1.52%)
Mar 09, 2015	36.18	36.42	36.13	36.35	30,593	+0.17(+0.47%)
Mar 06, 2015	36.13	36.86	36.13	36.18	118,091	+0.07(+0.19%)
Mar 05, 2015	35.97	36.11	35.75	36.11	22,230	+0.22(+0.62%)
Mar 04, 2015	35.96	36.07	35.78	35.89	32,131	-0.14(-0.40%)
Mar 03, 2015	36.20	36.20	36.02	36.03	40,683	-0.28(-0.77%)
Mar 02, 2015	35.80	36.33	35.79	36.31	96,959	+0.48(+1.35%)
Feb 27, 2015	36.10	36.10	35.82	35.83	33,488	-0.25(-0.71%)
Feb 26, 2015	36.11	36.19	35.99	36.08	18,877	-0.03(-0.07%)
Feb 25, 2015	36.20	36.27	36.02	36.11	45,471	-0.07(-0.19%)
Feb 24, 2015	35.89	36.40	35.89	36.18	53,176	+0.31(+0.88%)
Feb 23, 2015	35.89	35.89	35.59	35.86	19,624	-0.09(-0.26%)
Feb 20, 2015	35.56	35.98	35.28	35.96	40,301	+0.33(+0.93%)
Feb 19, 2015	35.64	35.77	35.52	35.63	35,886	+0.04(+0.12%)
Feb 18, 2015	35.86	35.87	35.45	35.58	63,026	-0.27(-0.76%)
Feb 17, 2015	35.67	35.91	35.64	35.85	55,747	+0.15(+0.43%)
Feb 13, 2015	35.87	35.70	35.70	35.70	22,373	-0.16(-0.45%)
Feb 12, 2015	35.43	35.88	35.43	35.86	45,347	+0.54(+1.52%)
Feb 11, 2015	35.19	35.48	35.08	35.33	16,198	+0.03(+0.08%)
Feb 10, 2015	35.14	35.33	34.96	35.30	37,350	+0.40(+1.14%)
Feb 09, 2015	35.06	35.19	34.87	34.90	19,030	-0.35(-0.99%)
Feb 06, 2015	34.95	35.50	34.89	35.25	60,146	+0.58(+1.67%)
Feb 05, 2015	34.31	34.78	34.22	34.67	50,379	+0.56(+1.64%)
Feb 04, 2015	33.82	34.35	33.82	34.11	169,666	+0.19(+0.55%)
Feb 03, 2015	33.29	33.96	33.29	33.93	91,092	+0.79(+2.38%)
Feb 02, 2015	32.87	33.17	32.59	33.14	162,265	+0.39(+1.19%)
Jan 30, 2015	32.66	33.20	32.57	32.75	33,896	-0.46(-1.38%)
Jan 29, 2015	32.87	33.22	32.53	33.20	102,080	+0.44(+1.34%)
Jan 28, 2015	33.87	33.87	32.76	32.76	103,374	-0.80(-2.38%)
Jan 27, 2015	33.60	33.84	33.40	33.56	87,375	-0.46(-1.35%)
Jan 26, 2015	33.79	34.02	33.49	34.02	40,669	+0.19(+0.56%)
Jan 23, 2015	33.95	34.05	33.80	33.83	40,516	-0.09(-0.26%)
Jan 22, 2015	33.12	34.01	32.72	33.92	86,692	+1.02(+3.10%)
Jan 21, 2015	32.83	33.24	32.54	32.90	175,005	+0.02(+0.05%)
Jan 20, 2015	33.01	33.14	32.54	32.88	100,058	-0.03(-0.08%)
Jan 16, 2015	32.58	32.98	32.13	32.91	527,167	-0.42(-1.25%)
Jan 15, 2015	33.89	33.89	33.32	33.32	57,334	-0.62(-1.83%)
Jan 14, 2015	34.11	34.12	33.50	33.94	128,032	-0.73(-2.11%)
Jan 13, 2015	35.17	35.49	34.44	34.67	212,848	-0.17(-0.49%)
Jan 12, 2015	35.21	35.21	34.67	34.84	45,508	-0.41(-1.16%)
Jan 09, 2015	35.87	35.87	35.18	35.25	55,139	-0.54(-1.52%)
Jan 08, 2015	35.63	35.93	35.63	35.80	38,719	+0.48(+1.37%)
Jan 07, 2015	35.20	35.32	34.90	35.31	74,606	+0.42(+1.22%)
Jan 06, 2015	35.66	35.66	34.68	34.89	227,886	-0.81(-2.26%)
Jan 05, 2015	35.85	36.08	35.46	35.69	98,413	-0.37(-1.04%)
Jan 02, 2015	36.37	36.37	35.79	36.07	207,134	-0.15(-0.42%)
Dec 31, 2014	36.53	36.22	36.22	36.22	41,567	-0.19(-0.51%)
Dec 30, 2014	36.42	36.50	36.28	36.41	60,013	-0.09(-0.26%)
Dec 29, 2014	36.43	36.66	36.41	36.50	81,980	+0.05(+0.14%)
Dec 26, 2014	36.58	36.62	36.41	36.45	82,247	-0.03(-0.07%)
Dec 24, 2014	36.58	36.47	36.47	36.47	44,157	-0.03(-0.10%)
Dec 23, 2014	36.37	36.67	36.32	36.51	94,588	+0.30(+0.84%)
Dec 22, 2014	36.11	36.20	36.04	36.20	59,207	+0.20(+0.56%)
Dec 19, 2014	35.97	36.14	35.79	36.00	243,640	+0.06(+0.16%)
Dec 18, 2014	35.70	35.94	35.60	35.94	47,788	+0.73(+2.07%)
Dec 17, 2014	34.33	35.24	34.32	35.22	30,101	+0.97(+2.84%)
Dec 16, 2014	34.34	34.68	34.18	34.24	92,044	-0.30(-0.86%)
Dec 15, 2014	34.84	34.94	34.34	34.54	100,600	-0.08(-0.24%)
Dec 12, 2014	35.32	35.36	34.61	34.62	152,419	-0.96(-2.69%)
Dec 11, 2014	35.60	35.97	35.49	35.58	96,007	+0.13(+0.36%)
Dec 10, 2014	35.93	35.98	35.44	35.45	137,539	-0.58(-1.62%)
Dec 09, 2014	35.41	36.04	35.20	36.04	150,762	+0.20(+0.57%)
Dec 08, 2014	35.54	36.12	35.54	35.83	130,611	+0.17(+0.47%)
Dec 05, 2014	35.35	35.77	35.35	35.66	107,991	+0.52(+1.47%)
Dec 04, 2014	34.93	35.16	34.85	35.15	44,453	+0.18(+0.51%)
Dec 03, 2014	34.51	35.00	34.51	34.97	93,003	+0.47(+1.35%)
Dec 02, 2014	34.36	34.51	34.18	34.50	14,784	+0.41(+1.22%)
Dec 01, 2014	34.34	34.36	33.87	34.09	204,691	-0.35(-1.01%)
Nov 28, 2014	34.42	34.57	34.37	34.44	24,994	+0.06(+0.17%)
Nov 26, 2014	34.48	34.38	34.38	34.38	17,145	-0.05(-0.15%)
Nov 25, 2014	34.49	34.51	34.28	34.43	37,302	+0.03(+0.08%)
Nov 24, 2014	34.21	34.45	34.21	34.40	150,301	+0.28(+0.81%)
Nov 21, 2014	34.65	34.65	34.11	34.12	33,762	-0.08(-0.22%)
Nov 20, 2014	33.98	34.24	33.90	34.20	102,003	+0.02(+0.05%)
Nov 19, 2014	34.29	34.29	33.94	34.18	94,112	-0.18(-0.52%)
Nov 18, 2014	34.55	34.59	34.36	34.36	29,478	+0.07(+0.20%)
Nov 17, 2014	34.51	34.62	34.22	34.29	94,069	-0.30(-0.88%)
Nov 14, 2014	34.69	34.78	34.58	34.60	23,877	-0.04(-0.12%)
Nov 13, 2014	34.76	34.76	34.45	34.64	56,737	-0.03(-0.07%)
Nov 12, 2014	34.57	34.72	34.50	34.67	73,890	-0.06(-0.17%)
Nov 11, 2014	34.65	34.80	34.60	34.72	43,199	+0.11(+0.32%)
Nov 10, 2014	34.35	34.61	34.33	34.61	54,005	+0.30(+0.86%)
Nov 07, 2014	34.51	34.51	34.25	34.32	116,243	-0.21(-0.61%)
Nov 06, 2014	34.44	34.55	34.32	34.53	72,055	+0.18(+0.52%)
Nov 05, 2014	34.39	34.46	34.16	34.35	108,261	+0.24(+0.69%)
Nov 04, 2014	33.95	34.16	33.87	34.12	34,348	+0.13(+0.37%)
Nov 03, 2014	34.09	34.17	33.96	33.99	46,207	-0.01(-0.03%)
Oct 31, 2014	33.78	34.08	33.78	34.00	100,962	+0.58(+1.72%)
Oct 30, 2014	33.33	33.54	33.19	33.42	34,963	-0.03(-0.08%)
Oct 29, 2014	33.34	33.53	33.12	33.45	50,991	+0.08(+0.25%)
Oct 28, 2014	33.08	33.36	33.08	33.36	15,227	+0.47(+1.44%)
Oct 27, 2014	32.76	32.91	32.96	32.89	30,389	-0.07(-0.21%)
Oct 24, 2014	32.68	32.96	32.64	32.96	231,621	+0.31(+0.96%)
Oct 23, 2014	32.48	32.85	32.48	32.64	67,265	+0.52(+1.63%)
Oct 22, 2014	32.56	32.57	32.09	32.12	32,659	-0.47(-1.45%)
Oct 21, 2014	32.24	32.61	32.17	32.59	127,879	+0.57(+1.77%)
Oct 20, 2014	31.75	32.03	31.75	32.03	30,906	+0.20(+0.64%)
Oct 17, 2014	32.06	32.11	31.71	31.82	51,304	+0.24(+0.75%)
Oct 16, 2014	30.94	31.91	30.94	31.59	29,842	+0.03(+0.11%)
Oct 15, 2014	31.28	31.61	30.12	31.55	136,075	-0.07(-0.21%)
Oct 14, 2014	31.58	31.86	31.49	31.62	109,859	+0.16(+0.51%)
Oct 13, 2014	31.98	32.15	31.46	31.46	46,974	-0.51(-1.59%)
Oct 10, 2014	32.31	32.59	31.97	31.97	55,475	-0.39(-1.20%)
Oct 09, 2014	33.15	33.15	32.27	32.36	149,343	-0.75(-2.27%)
Oct 08, 2014	32.62	33.12	32.48	33.11	50,726	+0.47(+1.43%)
Oct 07, 2014	33.30	33.30	32.64	32.64	145,742	-0.79(-2.35%)
Oct 06, 2014	33.75	33.75	33.32	33.43	88,943	-0.11(-0.33%)
Oct 03, 2014	33.36	33.74	33.30	33.54	295,291	+0.43(+1.30%)
Oct 02, 2014	32.78	33.22	32.70	33.11	49,339	+0.29(+0.88%)
Oct 01, 2014	33.16	33.16	32.74	32.82	156,879	-0.38(-1.15%)
Sep 30, 2014	33.32	33.43	33.17	33.20	22,850	-0.10(-0.30%)
Sep 29, 2014	33.87	33.87	32.91	33.30	12,719	-0.23(-0.68%)
Sep 26, 2014	33.23	33.61	33.23	33.53	28,576	+0.27(+0.81%)
Sep 25, 2014	33.78	33.79	33.21	33.26	63,275	-0.60(-1.77%)
Sep 24, 2014	33.72	33.89	33.63	33.86	64,278	+0.11(+0.33%)
Sep 23, 2014	34.03	34.20	33.74	33.75	29,124	-0.26(-0.77%)
Sep 22, 2014	34.30	34.31	33.93	34.01	50,768	-0.39(-1.13%)
Sep 19, 2014	34.84	34.84	34.29	34.40	52,803	-0.30(-0.88%)
Sep 18, 2014	34.33	34.84	34.33	34.71	220,149	+0.48(+1.41%)
Sep 17, 2014	33.82	34.39	33.82	34.22	76,447	+0.45(+1.32%)
Sep 16, 2014	33.74	33.86	33.58	33.78	134,612	+0.07(+0.20%)
Sep 15, 2014	33.78	33.78	33.58	33.71	48,204	-0.04(-0.13%)
Sep 12, 2014	33.50	33.90	33.50	33.75	58,808	+0.25(+0.76%)
Sep 11, 2014	33.27	33.53	33.14	33.50	158,446	+0.18(+0.53%)
Sep 10, 2014	32.98	33.34	32.98	33.32	132,601	+0.37(+1.13%)
Sep 09, 2014	33.13	33.18	32.93	32.95	41,858	-0.30(-0.89%)
Sep 08, 2014	33.11	33.28	33.09	33.25	18,923	+0.19(+0.59%)
Sep 05, 2014	32.81	33.06	32.68	33.05	10,164	+0.10(+0.31%)
Sep 04, 2014	33.03	32.98	32.90	32.95	10,125	-0.03(-0.08%)
Sep 03, 2014	33.43	33.45	32.91	32.98	17,859	-0.30(-0.89%)