UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	31.81	32.35	31.80	32.31	12,913,971	+0.57(+1.79%)
Sep 29, 2015	31.79	31.93	31.61	31.74	11,632,289	+0.01(+0.02%)
Sep 28, 2015	31.89	32.08	31.67	31.73	12,738,400	-0.16(-0.49%)
Sep 25, 2015	31.64	32.20	31.49	31.89	12,735,794	+0.31(+0.97%)
Sep 24, 2015	31.32	31.64	31.22	31.58	15,175,818	+0.25(+0.81%)
Sep 23, 2015	31.26	31.41	31.14	31.33	7,056,670	+0.08(+0.26%)
Sep 22, 2015	31.50	31.64	31.16	31.25	14,701,647	-0.40(-1.25%)
Sep 21, 2015	31.49	31.81	31.49	31.64	11,752,135	+0.13(+0.40%)
Sep 18, 2015	31.56	31.88	31.44	31.52	19,239,282	-0.18(-0.56%)
Sep 17, 2015	31.18	32.10	31.18	31.70	30,734,272	+0.43(+1.37%)
Sep 16, 2015	31.04	31.36	30.94	31.27	11,658,766	+0.31(+1.00%)
Sep 15, 2015	30.83	31.03	30.63	30.96	8,898,660	+0.16(+0.53%)
Sep 14, 2015	30.83	31.00	30.73	30.79	11,324,397	+0.07(+0.24%)
Sep 11, 2015	30.45	30.73	30.31	30.72	10,114,289	+0.23(+0.75%)
Sep 10, 2015	30.53	30.79	30.40	30.49	9,151,966	-0.05(-0.17%)
Sep 09, 2015	31.00	31.09	30.48	30.54	15,611,748	-0.38(-1.24%)
Sep 08, 2015	30.56	30.93	30.53	30.93	15,157,973	+0.64(+2.12%)
Sep 04, 2015	30.46	30.28	30.28	30.28	18,164,284	-0.42(-1.37%)
Sep 03, 2015	30.50	30.86	30.50	30.70	11,611,639	+0.14(+0.46%)
Sep 02, 2015	30.76	30.85	30.31	30.56	12,337,338	+0.02(+0.07%)
Sep 01, 2015	31.05	31.11	30.37	30.54	26,247,990	-0.85(-2.71%)
Aug 31, 2015	31.86	31.86	31.13	31.39	16,336,743	-0.51(-1.60%)
Aug 28, 2015	31.95	32.05	31.47	31.90	13,093,749	-0.10(-0.30%)
Aug 27, 2015	31.81	32.01	31.56	32.00	23,054,928	+0.37(+1.17%)
Aug 26, 2015	31.29	31.70	31.03	31.63	29,580,306	+0.55(+1.78%)
Aug 25, 2015	32.46	32.66	31.04	31.07	38,726,580	-0.98(-3.07%)
Aug 24, 2015	32.65	32.95	31.90	32.06	47,475,336	-1.25(-3.75%)
Aug 21, 2015	33.60	33.75	33.29	33.31	25,356,924	-0.41(-1.21%)
Aug 20, 2015	33.77	34.11	33.60	33.71	17,280,194	-0.20(-0.59%)
Aug 19, 2015	33.69	34.02	33.51	33.91	12,505,154	+0.14(+0.42%)
Aug 18, 2015	33.74	33.83	33.65	33.77	15,880,808	-0.08(-0.24%)
Aug 17, 2015	33.80	34.00	33.63	33.85	12,389,057	+0.16(+0.48%)
Aug 14, 2015	33.31	33.71	33.23	33.69	13,977,737	+0.25(+0.75%)
Aug 13, 2015	33.30	33.54	33.05	33.44	14,578,830	+0.01(+0.02%)
Aug 12, 2015	32.81	33.49	32.74	33.43	31,730,592	+0.58(+1.78%)
Aug 11, 2015	32.81	33.10	32.60	32.85	20,453,768	+0.16(+0.50%)
Aug 10, 2015	32.83	32.98	32.62	32.69	16,350,550	-0.13(-0.41%)
Aug 07, 2015	32.39	32.96	32.22	32.82	28,624,480	+0.40(+1.23%)
Aug 06, 2015	32.33	32.45	31.96	32.42	23,189,450	+0.17(+0.53%)
Aug 05, 2015	32.29	32.48	32.15	32.25	15,089,861	+0.08(+0.25%)
Aug 04, 2015	32.61	32.66	32.10	32.17	16,271,456	-0.52(-1.61%)
Aug 03, 2015	32.57	32.88	32.53	32.69	17,850,150	+0.17(+0.52%)
Jul 31, 2015	32.49	32.78	32.46	32.52	16,303,917	+0.33(+1.01%)
Jul 30, 2015	31.93	32.30	31.80	32.20	15,304,649	+0.24(+0.74%)
Jul 29, 2015	31.84	31.99	31.61	31.96	18,260,532	+0.12(+0.37%)
Jul 28, 2015	31.70	31.87	31.58	31.84	11,824,909	+0.15(+0.47%)
Jul 27, 2015	31.30	31.84	31.21	31.70	16,166,882	+0.40(+1.28%)
Jul 24, 2015	31.28	31.41	31.19	31.30	11,617,221	+0.03(+0.09%)
Jul 23, 2015	31.71	31.73	31.11	31.27	18,864,456	-0.47(-1.49%)
Jul 22, 2015	31.65	31.90	31.57	31.74	11,161,504	+0.14(+0.44%)
Jul 21, 2015	31.83	31.90	31.47	31.60	13,910,708	-0.29(-0.90%)
Jul 20, 2015	31.92	32.07	31.73	31.89	13,271,977	-0.16(-0.51%)
Jul 17, 2015	32.37	32.41	32.04	32.05	14,191,365	-0.32(-0.98%)
Jul 16, 2015	31.90	32.42	31.85	32.37	17,032,326	+0.47(+1.48%)
Jul 15, 2015	31.70	31.90	31.57	31.90	13,391,379	+0.16(+0.49%)
Jul 14, 2015	31.75	31.96	31.64	31.74	9,226,096	-0.04(-0.14%)
Jul 13, 2015	31.86	31.99	31.59	31.78	11,611,266	+0.01(+0.05%)
Jul 10, 2015	31.61	32.00	31.51	31.77	16,778,592	+0.17(+0.54%)
Jul 09, 2015	32.05	32.12	31.50	31.60	21,067,404	-0.35(-1.11%)
Jul 08, 2015	32.01	32.21	31.90	31.95	20,960,300	-0.17(-0.53%)
Jul 07, 2015	31.45	32.25	31.45	32.12	35,326,480	+0.78(+2.48%)
Jul 06, 2015	31.18	31.43	31.07	31.35	18,933,284	+0.13(+0.40%)
Jul 02, 2015	31.04	31.22	31.22	31.22	12,951,263	+0.38(+1.25%)
Jul 01, 2015	30.69	30.85	30.61	30.84	15,218,662	+0.18(+0.60%)
Jun 30, 2015	30.88	30.91	30.59	30.65	15,025,181	-0.08(-0.26%)
Jun 29, 2015	30.85	31.24	30.71	30.73	21,872,848	-0.16(-0.53%)
Jun 26, 2015	30.65	30.95	30.54	30.90	11,862,876	+0.18(+0.60%)
Jun 25, 2015	30.94	31.01	30.70	30.71	15,807,696	-0.21(-0.67%)
Jun 24, 2015	31.20	31.26	30.90	30.92	16,541,311	-0.24(-0.78%)
Jun 23, 2015	31.47	31.54	31.12	31.16	22,015,408	-0.43(-1.36%)
Jun 22, 2015	31.69	31.76	31.52	31.59	13,895,893	-0.04(-0.14%)
Jun 19, 2015	32.01	32.03	31.62	31.64	18,091,096	-0.31(-0.97%)
Jun 18, 2015	31.56	32.03	31.56	31.94	28,275,820	+0.42(+1.32%)
Jun 17, 2015	31.28	31.58	31.18	31.53	24,965,876	+0.26(+0.84%)
Jun 16, 2015	31.06	31.26	30.93	31.26	10,969,068	+0.15(+0.47%)
Jun 15, 2015	31.08	31.23	30.98	31.12	13,752,476	-0.05(-0.16%)
Jun 12, 2015	31.31	31.42	31.16	31.17	11,777,740	-0.28(-0.89%)
Jun 11, 2015	31.45	31.51	31.31	31.45	12,251,832	+0.25(+0.80%)
Jun 10, 2015	31.32	31.43	31.19	31.20	15,137,650	+0.15(+0.50%)
Jun 09, 2015	31.07	31.23	31.04	31.04	14,014,833	-0.07(-0.24%)
Jun 08, 2015	31.33	31.33	31.09	31.12	10,806,529	-0.18(-0.59%)
Jun 05, 2015	31.29	31.42	31.18	31.30	21,726,874	-0.40(-1.25%)
Jun 04, 2015	31.78	31.92	31.63	31.70	18,153,830	-0.04(-0.14%)
Jun 03, 2015	32.09	32.20	31.56	31.74	31,886,566	-0.48(-1.48%)
Jun 02, 2015	32.47	32.50	31.99	32.22	16,582,957	-0.43(-1.32%)
Jun 01, 2015	32.69	32.85	32.55	32.65	12,063,926	+0.04(+0.13%)
May 29, 2015	32.59	32.75	32.48	32.60	12,502,761	-0.05(-0.16%)
May 28, 2015	32.57	32.74	32.45	32.66	13,630,760	+0.07(+0.22%)
May 27, 2015	32.48	32.64	32.41	32.58	10,424,453	+0.13(+0.41%)
May 26, 2015	32.60	32.64	32.24	32.45	14,418,161	-0.21(-0.63%)
May 22, 2015	32.59	32.66	32.66	32.66	12,179,859	-0.05(-0.16%)
May 21, 2015	32.80	32.84	32.55	32.71	11,004,244	-0.01(-0.04%)
May 20, 2015	32.67	32.95	32.60	32.72	12,377,441	+0.05(+0.16%)
May 19, 2015	32.45	32.75	32.34	32.67	17,615,590	+0.07(+0.22%)
May 18, 2015	32.31	32.66	32.31	32.60	13,979,131	+0.12(+0.38%)
May 15, 2015	32.14	32.54	32.09	32.47	24,283,146	+0.42(+1.30%)
May 14, 2015	31.85	32.14	31.82	32.05	16,709,561	+0.37(+1.16%)
May 13, 2015	32.11	32.22	31.58	31.69	19,080,218	-0.32(-0.98%)
May 12, 2015	31.87	32.04	31.68	32.00	18,471,528	-0.04(-0.11%)
May 11, 2015	32.25	32.52	32.01	32.04	17,250,464	-0.22(-0.68%)
May 08, 2015	32.44	32.62	32.13	32.26	19,630,990	+0.23(+0.71%)
May 07, 2015	32.03	32.25	31.94	32.03	17,315,968	+0.12(+0.37%)
May 06, 2015	32.08	32.24	31.60	31.92	23,170,026	-0.18(-0.55%)
May 05, 2015	32.77	32.77	32.00	32.09	25,415,304	-0.73(-2.23%)
May 04, 2015	32.59	33.07	32.54	32.82	18,184,036	+0.24(+0.74%)
May 01, 2015	32.33	32.60	32.19	32.58	17,070,828	+0.18(+0.57%)
Apr 30, 2015	32.71	32.71	32.15	32.40	24,005,352	-0.38(-1.16%)
Apr 29, 2015	32.68	32.89	32.51	32.78	18,194,872	-0.14(-0.42%)
Apr 28, 2015	32.55	32.92	32.43	32.92	13,304,364	+0.23(+0.72%)
Apr 27, 2015	33.17	33.22	32.58	32.68	14,340,016	-0.40(-1.20%)
Apr 24, 2015	32.75	33.31	32.67	33.08	19,846,738	+0.33(+1.01%)
Apr 23, 2015	32.46	32.91	32.46	32.75	12,581,494	+0.18(+0.56%)
Apr 22, 2015	32.60	32.66	32.36	32.57	11,940,124	+0.07(+0.20%)
Apr 21, 2015	32.79	33.04	32.38	32.50	15,967,594	-0.29(-0.89%)
Apr 20, 2015	32.44	33.05	32.42	32.79	12,651,355	+0.48(+1.50%)
Apr 17, 2015	32.29	32.57	32.20	32.31	11,602,021	-0.12(-0.36%)
Apr 16, 2015	32.53	32.57	32.16	32.43	18,518,224	-0.21(-0.65%)
Apr 15, 2015	32.65	32.93	32.60	32.64	13,213,301	+0.08(+0.25%)
Apr 14, 2015	32.48	32.67	32.39	32.56	15,048,410	+0.16(+0.50%)
Apr 13, 2015	32.66	32.72	32.37	32.40	11,569,052	-0.32(-0.98%)
Apr 10, 2015	32.60	32.85	32.45	32.72	12,653,233	+0.24(+0.74%)
Apr 09, 2015	32.60	32.62	32.28	32.48	15,571,840	-0.14(-0.43%)
Apr 08, 2015	32.71	32.76	32.45	32.62	12,226,450	-0.10(-0.29%)
Apr 07, 2015	33.09	33.10	32.69	32.71	9,444,879	-0.38(-1.15%)
Apr 06, 2015	32.78	33.29	32.74	33.09	17,054,082	+0.45(+1.39%)
Apr 02, 2015	32.53	32.64	32.64	32.64	15,380,042	+0.06(+0.18%)
Apr 01, 2015	32.46	32.67	32.07	32.58	23,597,958	+0.03(+0.09%)
Mar 31, 2015	32.45	32.85	32.31	32.55	13,933,404	+0.01(+0.02%)
Mar 30, 2015	32.33	32.67	32.15	32.55	11,570,643	+0.40(+1.23%)
Mar 27, 2015	32.02	32.34	31.92	32.15	9,251,581	+0.19(+0.60%)
Mar 26, 2015	32.15	32.36	31.86	31.96	17,333,856	-0.27(-0.84%)
Mar 25, 2015	32.68	32.83	32.20	32.23	19,323,582	-0.38(-1.17%)
Mar 24, 2015	32.96	33.13	32.53	32.61	14,507,477	-0.37(-1.11%)
Mar 23, 2015	32.93	33.13	32.86	32.98	14,003,752	+0.02(+0.07%)
Mar 20, 2015	32.93	33.05	32.61	32.96	18,943,084	+0.29(+0.90%)
Mar 19, 2015	32.79	33.19	32.57	32.66	18,105,056	-0.31(-0.93%)
Mar 18, 2015	32.09	33.17	32.00	32.97	32,638,250	+0.87(+2.69%)
Mar 17, 2015	32.07	32.29	31.99	32.10	12,639,605	-0.05(-0.16%)
Mar 16, 2015	31.84	32.39	31.79	32.15	17,618,598	+0.55(+1.72%)
Mar 13, 2015	31.89	31.89	31.32	31.61	19,236,624	-0.33(-1.02%)
Mar 12, 2015	31.55	32.07	31.51	31.94	23,493,922	+0.60(+1.90%)
Mar 11, 2015	31.43	31.72	31.27	31.34	13,739,155	-0.20(-0.65%)
Mar 10, 2015	31.51	31.92	31.46	31.54	18,738,296	-0.06(-0.18%)
Mar 09, 2015	31.62	31.76	31.53	31.60	17,924,256	+0.06(+0.18%)
Mar 06, 2015	31.99	32.07	31.42	31.54	36,862,132	-0.97(-3.00%)
Mar 05, 2015	32.34	32.65	32.34	32.52	15,898,866	+0.25(+0.79%)
Mar 04, 2015	32.37	32.44	32.15	32.26	16,581,589	-0.18(-0.56%)
Mar 03, 2015	32.23	32.48	32.03	32.44	25,526,476	+0.20(+0.61%)
Mar 02, 2015	32.88	32.86	32.02	32.25	37,869,660	-0.63(-1.92%)
Feb 27, 2015	32.91	32.99	32.72	32.88	17,173,594	-0.04(-0.11%)
Feb 26, 2015	33.29	33.29	32.84	32.92	19,614,548	-0.22(-0.66%)
Feb 25, 2015	33.66	33.69	33.10	33.13	16,358,604	-0.55(-1.64%)
Feb 24, 2015	33.48	33.87	33.34	33.69	19,714,768	+0.25(+0.74%)
Feb 23, 2015	33.27	33.46	33.18	33.44	11,578,174	+0.23(+0.68%)
Feb 20, 2015	33.32	33.32	32.79	33.21	19,079,822	+0.01(+0.02%)
Feb 19, 2015	33.51	33.61	33.09	33.21	19,652,150	-0.38(-1.13%)
Feb 18, 2015	32.79	33.63	32.73	33.59	44,157,752	+0.78(+2.37%)
Feb 17, 2015	32.73	33.15	32.52	32.81	36,279,296	-0.03(-0.09%)
Feb 13, 2015	33.27	32.84	32.84	32.84	44,919,400	-0.51(-1.53%)
Feb 12, 2015	33.56	33.59	33.23	33.35	28,312,560	-0.15(-0.46%)
Feb 11, 2015	34.10	34.10	33.42	33.50	26,883,388	-0.74(-2.17%)
Feb 10, 2015	33.52	34.29	33.48	34.24	28,737,164	+0.69(+2.06%)
Feb 09, 2015	33.77	34.01	33.39	33.55	27,155,338	-0.30(-0.88%)
Feb 06, 2015	35.08	35.15	33.64	33.85	44,272,736	-1.45(-4.12%)
Feb 05, 2015	35.08	35.37	34.88	35.30	18,110,174	+0.32(+0.91%)
Feb 04, 2015	35.31	35.48	34.89	34.98	19,064,284	-0.43(-1.21%)
Feb 03, 2015	35.21	35.53	35.05	35.41	22,229,052	+0.13(+0.37%)
Feb 02, 2015	35.12	35.41	34.76	35.28	30,800,488	+0.15(+0.43%)
Jan 30, 2015	35.88	35.88	35.08	35.13	20,518,350	-0.79(-2.21%)
Jan 29, 2015	35.36	35.98	35.24	35.92	16,568,870	+0.47(+1.33%)
Jan 28, 2015	35.77	36.19	35.35	35.45	18,838,912	-0.31(-0.85%)
Jan 27, 2015	35.61	35.94	35.54	35.75	12,031,086	+0.05(+0.14%)
Jan 26, 2015	35.69	35.73	35.37	35.70	11,182,436	-0.02(-0.06%)
Jan 23, 2015	35.74	35.90	35.61	35.72	9,760,309	+0.10(+0.29%)
Jan 22, 2015	35.87	35.97	35.37	35.62	24,115,854	-0.15(-0.43%)
Jan 21, 2015	35.40	35.82	35.10	35.77	19,012,472	+0.34(+0.96%)
Jan 20, 2015	35.45	35.56	35.09	35.43	15,460,113	+0.09(+0.25%)
Jan 16, 2015	35.02	35.36	34.92	35.34	17,867,350	+0.31(+0.89%)
Jan 15, 2015	34.81	35.13	34.71	35.03	20,001,066	+0.28(+0.79%)
Jan 14, 2015	34.46	34.81	34.23	34.76	21,270,952	+0.30(+0.86%)
Jan 13, 2015	34.54	35.00	34.28	34.46	21,981,424	+0.09(+0.28%)
Jan 12, 2015	34.48	34.60	34.14	34.36	14,959,745	-0.08(-0.23%)
Jan 09, 2015	34.67	34.76	34.26	34.44	12,274,100	-0.22(-0.63%)
Jan 08, 2015	34.62	34.79	34.54	34.66	19,286,158	+0.24(+0.70%)
Jan 07, 2015	34.30	34.56	34.02	34.42	19,701,628	+0.33(+0.98%)
Jan 06, 2015	34.08	34.69	34.06	34.09	26,678,006	+0.02(+0.06%)
Jan 05, 2015	34.60	34.60	33.91	34.06	32,893,108	-0.42(-1.22%)
Jan 02, 2015	34.65	34.65	34.10	34.49	23,267,920	+0.16(+0.47%)
Dec 31, 2014	35.05	34.33	34.33	34.33	20,849,350	-0.63(-1.81%)
Dec 30, 2014	35.67	35.68	34.91	34.96	17,903,842	-0.74(-2.08%)
Dec 29, 2014	35.32	35.86	35.29	35.70	33,731,120	+0.41(+1.15%)
Dec 26, 2014	34.86	35.45	34.86	35.29	27,311,334	+0.42(+1.21%)
Dec 24, 2014	34.17	34.87	34.87	34.87	19,825,762	+0.63(+1.85%)
Dec 23, 2014	33.96	34.42	33.96	34.24	13,179,860	+0.09(+0.26%)
Dec 22, 2014	34.16	34.18	33.86	34.15	15,497,156	+0.09(+0.26%)
Dec 19, 2014	34.14	34.29	33.88	34.06	24,736,104	+0.06(+0.16%)
Dec 18, 2014	33.50	34.02	33.37	34.01	20,351,220	+0.66(+1.97%)
Dec 17, 2014	32.88	33.43	32.81	33.35	25,949,534	+0.58(+1.78%)
Dec 16, 2014	32.75	33.29	32.52	32.77	20,595,022	-0.03(-0.09%)
Dec 15, 2014	33.16	33.28	32.62	32.80	15,318,010	-0.28(-0.85%)
Dec 12, 2014	33.32	33.58	33.08	33.08	15,215,364	-0.32(-0.95%)
Dec 11, 2014	32.96	33.66	32.71	33.40	13,485,600	+0.33(+1.00%)
Dec 10, 2014	33.47	33.71	33.05	33.07	13,065,958	-0.42(-1.25%)
Dec 09, 2014	33.12	33.56	33.12	33.48	14,588,628	+0.17(+0.50%)
Dec 08, 2014	33.05	33.45	33.04	33.32	16,801,178	+0.27(+0.81%)
Dec 05, 2014	32.97	33.19	32.88	33.05	23,696,994	-0.26(-0.78%)
Dec 04, 2014	33.32	33.48	33.16	33.31	19,244,930	-0.03(-0.09%)
Dec 03, 2014	33.45	33.47	33.14	33.34	11,349,215	-0.09(-0.28%)
Dec 02, 2014	33.15	33.53	33.01	33.43	18,504,606	+0.22(+0.67%)
Dec 01, 2014	33.08	33.48	32.87	33.21	26,473,900	+0.06(+0.20%)
Nov 28, 2014	32.83	33.30	32.83	33.14	10,817,860	+0.35(+1.05%)
Nov 26, 2014	32.64	32.80	32.80	32.80	9,474,267	+0.14(+0.44%)
Nov 25, 2014	32.67	32.71	32.45	32.65	18,195,810	+0.00(+0.00%)
Nov 24, 2014	32.97	33.02	32.62	32.65	16,281,416	-0.27(-0.83%)
Nov 21, 2014	32.94	33.09	32.63	32.93	20,646,898	+0.13(+0.40%)
Nov 20, 2014	32.77	32.96	32.66	32.80	11,540,282	-0.07(-0.22%)
Nov 19, 2014	32.81	32.96	32.65	32.87	16,839,552	-0.03(-0.09%)
Nov 18, 2014	32.88	33.07	32.70	32.90	9,280,306	+0.09(+0.29%)
Nov 17, 2014	32.42	32.86	32.33	32.81	11,883,436	+0.43(+1.31%)
Nov 14, 2014	32.44	32.54	32.31	32.38	10,891,700	-0.14(-0.42%)
Nov 13, 2014	32.83	32.96	32.42	32.52	20,979,118	-0.27(-0.81%)
Nov 12, 2014	33.41	33.41	32.63	32.78	25,054,072	-0.58(-1.75%)
Nov 11, 2014	33.48	33.55	33.24	33.37	7,720,679	-0.12(-0.37%)
Nov 10, 2014	33.28	33.53	33.16	33.49	13,094,193	+0.17(+0.50%)
Nov 07, 2014	33.07	33.33	32.95	33.32	16,358,706	+0.35(+1.05%)
Nov 06, 2014	33.50	33.50	32.78	32.98	51,476,780	-0.57(-1.70%)
Nov 05, 2014	32.78	33.58	32.78	33.55	29,901,744	+0.74(+2.26%)
Nov 04, 2014	32.99	33.16	32.65	32.81	21,076,444	-0.17(-0.52%)
Nov 03, 2014	32.80	33.08	32.76	32.98	18,220,564	+0.22(+0.66%)
Oct 31, 2014	32.83	32.88	32.50	32.76	22,343,474	+0.01(+0.02%)
Oct 30, 2014	32.09	32.78	32.07	32.76	47,002,444	+0.71(+2.20%)
Oct 29, 2014	32.26	32.37	31.73	32.05	21,245,066	-0.19(-0.58%)
Oct 28, 2014	32.05	32.25	31.85	32.24	14,953,063	+0.22(+0.70%)
Oct 27, 2014	32.08	32.09	31.94	32.01	11,536,994	-0.07(-0.22%)
Oct 24, 2014	31.83	32.18	31.79	32.09	14,744,679	+0.31(+0.97%)
Oct 23, 2014	31.80	31.98	31.66	31.78	13,132,967	+0.06(+0.18%)
Oct 22, 2014	31.49	31.96	31.48	31.72	19,358,722	+0.19(+0.62%)
Oct 21, 2014	31.49	31.57	31.31	31.52	14,000,726	+0.11(+0.34%)
Oct 20, 2014	31.08	31.44	30.95	31.42	14,536,980	+0.43(+1.40%)
Oct 17, 2014	30.94	31.04	30.54	30.98	21,672,480	+0.18(+0.58%)
Oct 16, 2014	30.47	30.87	30.28	30.80	28,972,510	+0.03(+0.09%)
Oct 15, 2014	31.18	31.41	30.19	30.77	31,720,692	-0.41(-1.32%)
Oct 14, 2014	31.00	31.55	30.90	31.18	30,544,842	+0.28(+0.91%)
Oct 13, 2014	31.00	31.33	30.89	30.90	23,751,282	-0.03(-0.09%)
Oct 10, 2014	30.86	31.23	30.86	30.93	25,362,878	+0.14(+0.47%)
Oct 09, 2014	31.33	31.44	30.76	30.79	21,892,398	-0.51(-1.63%)
Oct 08, 2014	30.66	31.34	30.61	31.30	24,393,886	+0.69(+2.26%)
Oct 07, 2014	30.66	30.95	30.54	30.61	16,967,702	-0.04(-0.14%)
Oct 06, 2014	30.69	30.82	30.51	30.65	7,663,977	+0.00(+0.00%)
Oct 03, 2014	30.46	30.70	30.27	30.65	12,735,287	+0.19(+0.64%)
Oct 02, 2014	30.48	30.69	30.41	30.46	18,382,296	-0.04(-0.14%)