US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.63	38.13	37.51	38.13	98,835	+0.67(+1.78%)
Jan 30, 2018	37.85	37.85	37.39	37.46	175,517	-0.27(-0.72%)
Jan 29, 2018	38.09	38.09	37.68	37.74	66,488	-0.52(-1.36%)
Jan 26, 2018	38.46	38.46	38.03	38.26	88,020	-0.11(-0.29%)
Jan 25, 2018	38.57	38.57	38.13	38.37	76,426	-0.03(-0.08%)
Jan 24, 2018	38.63	38.69	38.30	38.40	177,188	-0.08(-0.21%)
Jan 23, 2018	38.40	38.66	38.21	38.48	143,576	+0.34(+0.90%)
Jan 22, 2018	37.98	38.14	37.81	38.14	108,596	+0.36(+0.95%)
Jan 19, 2018	37.67	37.79	37.54	37.78	306,522	+0.18(+0.47%)
Jan 18, 2018	37.95	37.95	37.52	37.60	484,306	-0.44(-1.16%)
Jan 17, 2018	37.93	38.10	37.75	38.04	335,271	+0.26(+0.68%)
Jan 16, 2018	37.95	38.22	37.77	37.79	389,417	+0.04(+0.11%)
Jan 12, 2018		37.75	37.75	37.75	0	-0.28(-0.74%)
Jan 11, 2018	38.29	38.29	37.98	38.03	706,507	-0.15(-0.40%)
Jan 10, 2018	38.59	38.59	37.97	38.18	294,031	-0.45(-1.16%)
Jan 09, 2018	39.12	39.12	38.58	38.63	88,546	-0.55(-1.39%)
Jan 08, 2018	38.88	39.17	38.87	39.17	127,574	+0.28(+0.72%)
Jan 05, 2018	39.16	39.16	38.77	38.89	90,221	-0.01(-0.02%)
Jan 04, 2018	39.59	39.59	38.86	38.90	126,937	-0.67(-1.70%)
Jan 03, 2018	39.64	39.77	39.41	39.57	64,071	-0.10(-0.24%)
Jan 02, 2018	39.75	39.87	39.68	39.67	263,996	-0.10(-0.24%)
Dec 29, 2017		39.77	39.77	39.77	0	-0.03(-0.08%)
Dec 28, 2017	39.64	39.85	39.57	39.80	71,236	+0.21(+0.53%)
Dec 27, 2017	39.61	39.70	39.52	39.59	265,897	+0.14(+0.35%)
Dec 26, 2017	39.26	39.58	39.23	39.45	137,240	+0.09(+0.22%)
Dec 22, 2017	39.12	39.36	39.01	39.36	213,118	+0.35(+0.90%)
Dec 21, 2017	39.32	39.32	38.96	39.01	172,195	-0.15(-0.39%)
Dec 20, 2017	39.61	39.71	39.14	39.16	95,754	-0.43(-1.09%)
Dec 19, 2017	40.56	40.60	39.52	39.60	81,448	-0.86(-2.13%)
Dec 18, 2017	40.44	40.63	40.41	40.46	415,097	+0.23(+0.57%)
Dec 15, 2017	40.21	40.28	40.05	40.23	76,347	+0.27(+0.68%)
Dec 14, 2017	39.98	40.13	39.91	39.96	158,564	-0.05(-0.12%)
Dec 13, 2017	40.19	40.19	39.89	40.01	120,216	+0.12(+0.30%)
Dec 12, 2017	39.68	40.01	39.57	39.89	99,734	+0.00(+0.00%)
Dec 11, 2017	39.73	39.77	39.65		71,807	+0.00(+0.00%)
Dec 08, 2017	39.57	39.79	39.50	39.70	56,053	+0.18(+0.46%)
Dec 07, 2017	39.45	39.55	39.27	39.52	111,982	+0.14(+0.36%)
Dec 06, 2017	39.52	39.55	39.22	39.38	98,529	-0.05(-0.12%)
Dec 05, 2017	39.84	39.84	39.42	39.42	79,885	-0.35(-0.88%)
Dec 04, 2017	40.14	40.14	39.74	39.78	607,671	-0.16(-0.40%)
Dec 01, 2017	40.04	40.06	39.74	39.93	866,013	+0.06(+0.16%)
Nov 30, 2017	39.94	39.97	39.71	39.87	84,074	+0.05(+0.12%)
Nov 29, 2017	39.62	39.86	39.60	39.82	36,442	+0.11(+0.28%)
Nov 28, 2017	40.06	40.06	39.60	39.71	69,415	-0.25(-0.62%)
Nov 27, 2017	40.05	40.09	39.94	39.96	164,342	-0.13(-0.32%)
Nov 24, 2017	40.18	40.18	40.08	40.09	26,764	+0.00(+0.00%)
Nov 22, 2017	40.17	40.20	40.00	40.09	69,158	-0.09(-0.22%)
Nov 21, 2017	40.15	40.23	39.97	40.17	128,530	+0.26(+0.66%)
Nov 20, 2017	40.18	40.18	39.86	39.91	128,206	-0.11(-0.28%)
Nov 17, 2017	40.29	40.29	39.95	40.02	91,697	-0.10(-0.26%)
Nov 16, 2017	39.85	40.24	39.85	40.13	55,004	+0.28(+0.70%)
Nov 15, 2017	40.21	40.21	39.84	39.85	187,088	-0.44(-1.09%)
Nov 14, 2017	40.39	40.39	40.22	40.29	135,546	-0.02(-0.04%)
Nov 13, 2017	40.17	40.36	40.17	40.30	31,658	+0.14(+0.36%)
Nov 10, 2017	40.06	40.28	39.91	40.16	49,041	+0.07(+0.17%)
Nov 09, 2017	39.96	40.28	39.90	40.09	38,618	+0.10(+0.25%)
Nov 08, 2017	39.96	40.09	39.90	39.99	44,806	+0.14(+0.36%)
Nov 07, 2017	39.50	39.96	39.49	39.85	56,330	+0.29(+0.75%)
Nov 06, 2017	39.38	39.61	39.36	39.55	122,763	+0.33(+0.85%)
Nov 03, 2017	39.38	39.40	38.99	39.22	116,960	-0.09(-0.22%)
Nov 02, 2017	39.31	39.46	39.13	39.31	71,460	+0.33(+0.86%)
Nov 01, 2017	38.98	39.17	38.84	38.97	251,588	+0.11(+0.29%)
Oct 31, 2017	38.74	38.86	38.51	38.86	160,594	+0.03(+0.08%)
Oct 30, 2017		38.97	38.76	38.83	58,659	-0.02(-0.06%)
Oct 27, 2017	38.80	38.92	38.43	38.85	28,172	+0.13(+0.33%)
Oct 26, 2017	39.15	39.15	38.54	38.72	168,472	-0.21(-0.53%)
Oct 25, 2017	39.20	39.20	38.72	38.93	89,387	-0.16(-0.41%)
Oct 24, 2017	39.47	39.47	38.99	39.09	51,350	-0.26(-0.66%)
Oct 23, 2017	39.51	39.55	39.31	39.35	63,596	-0.19(-0.47%)
Oct 20, 2017	39.77	39.77	39.41	39.54	69,517	-0.12(-0.30%)
Oct 19, 2017	39.86	39.91	39.66	39.66	85,652	-0.21(-0.52%)
Oct 18, 2017	39.79	39.91	39.76	39.86	171,377	+0.02(+0.04%)
Oct 17, 2017	39.86	39.89	39.74	39.85	28,735	+0.08(+0.20%)
Oct 16, 2017	40.10	40.10	39.77	39.77	9,465	-0.25(-0.64%)
Oct 13, 2017	40.17	40.17	39.93	40.02	7,719	+0.10(+0.24%)
Oct 12, 2017	40.21	40.21	39.61	39.93	18,332	+0.35(+0.89%)
Oct 11, 2017	39.63	39.78	39.58	39.58	14,581	+0.10(+0.24%)
Oct 10, 2017	39.51	39.77	39.41	39.48	13,111	+0.07(+0.17%)
Oct 09, 2017	39.29	39.47	39.29	39.42	6,567	+0.06(+0.16%)
Oct 06, 2017	39.03	39.35	39.03	39.35	2,828	-0.12(-0.30%)
Oct 05, 2017	39.25	39.62	39.25	39.47	28,118	+0.20(+0.51%)
Oct 04, 2017	39.06	39.32	39.03	39.27	3,820	+0.14(+0.35%)
Oct 03, 2017	39.24	39.24	38.98	39.14	5,562	+0.01(+0.02%)
Oct 02, 2017	39.42	39.42	39.10	39.13	17,458	-0.10(-0.26%)
Sep 29, 2017	39.20	39.24	39.06	39.23	31,976	+0.07(+0.18%)
Sep 28, 2017	38.91	39.16	38.83	39.16	15,950	+0.33(+0.84%)
Sep 27, 2017	39.21	39.21	38.76	38.84	29,568	-0.36(-0.91%)
Sep 26, 2017	39.19	39.30	39.14	39.19	11,917	+0.05(+0.14%)
Sep 25, 2017	38.97	39.26	38.59	39.14	306,207	+0.28(+0.72%)
Sep 22, 2017	39.25	39.50	38.86	38.86	9,832	-0.41(-1.05%)
Sep 21, 2017	39.42	39.50	39.19	39.27	8,462	+0.02(+0.04%)
Sep 20, 2017	39.43	39.43	39.08	39.25	7,363	-0.16(-0.40%)
Sep 19, 2017	39.51	39.51	39.28	39.41	12,986	-0.21(-0.52%)
Sep 18, 2017	39.78	39.81	39.55	39.62	10,340	-0.20(-0.50%)
Sep 15, 2017	39.78	39.81	39.49	39.81	9,298	+0.14(+0.35%)
Sep 14, 2017	39.36	39.67	39.34	39.67	4,831	+0.26(+0.67%)
Sep 13, 2017	39.44	39.48	39.30	39.41	12,833	-0.00(-0.00%)
Sep 12, 2017	39.62	39.69	39.41	39.41	7,355	-0.51(-1.28%)
Sep 11, 2017	39.86	39.98	39.86	39.92	5,820	+0.34(+0.87%)
Sep 08, 2017	39.59	39.72	39.54	39.58	7,470	-0.03(-0.08%)
Sep 07, 2017	39.44	39.61	39.33	39.61	6,083	+0.25(+0.62%)
Sep 06, 2017	39.36	39.51	39.36	39.36	5,760	+0.18(+0.45%)
Sep 05, 2017	39.32	39.42	39.05	39.19	5,680	-0.25(-0.63%)
Sep 01, 2017	39.26	39.45	39.18	39.44	3,730	+0.26(+0.65%)
Aug 31, 2017	38.95	39.26	38.95	39.18	12,753	+0.23(+0.60%)
Aug 30, 2017	38.68	38.96	38.56	38.95	10,992	+0.21(+0.53%)
Aug 29, 2017	38.83	38.83	38.72	38.74	8,623	-0.02(-0.04%)
Aug 28, 2017	39.06	39.06	38.70	38.76	6,766	-0.37(-0.94%)
Aug 25, 2017	39.09	39.23	38.88	39.12	8,348	+0.22(+0.56%)
Aug 24, 2017	39.05	39.27	38.91	38.91	26,823	-0.09(-0.22%)
Aug 23, 2017	38.65	39.06	38.65	38.99	10,692	+0.35(+0.91%)
Aug 22, 2017	38.68	38.77	38.57	38.64	8,978	-0.12(-0.31%)
Aug 21, 2017	38.40	38.76	38.40	38.76	5,527	+0.45(+1.19%)
Aug 18, 2017	38.82	38.82	38.23	38.31	15,331	-0.51(-1.32%)
Aug 17, 2017	38.80	39.06	38.80	38.82	6,861	-0.11(-0.28%)
Aug 16, 2017	38.80	39.04	38.80	38.93	9,257	+0.15(+0.38%)
Aug 15, 2017	38.64	38.81	38.60	38.78	72,205	-0.16(-0.41%)
Aug 14, 2017	38.38	38.99	38.38	38.95	7,252	+0.66(+1.73%)
Aug 11, 2017	38.65	38.65	38.16	38.28	34,522	-0.30(-0.78%)
Aug 10, 2017	38.69	38.80	38.58	38.59	9,988	-0.23(-0.59%)
Aug 09, 2017	38.90	38.94	38.73	38.82	4,831	-0.12(-0.31%)
Aug 08, 2017	39.10	39.10	38.88	38.94	4,279	-0.17(-0.43%)
Aug 07, 2017	39.27	39.27	39.06	39.10	14,542	-0.10(-0.26%)
Aug 04, 2017	39.22	39.22	39.01	39.21	6,443	+0.17(+0.44%)
Aug 03, 2017	39.10	39.25	39.00	39.03	7,940	-0.07(-0.18%)
Aug 02, 2017	39.59	39.59	39.01	39.10	40,077	-0.42(-1.06%)
Aug 01, 2017	39.50	39.53	39.22	39.52	19,250	+0.15(+0.39%)
Jul 31, 2017	39.37	39.39	39.04	39.37	6,945	+0.10(+0.26%)
Jul 28, 2017	39.26	39.41	39.17	39.27	9,500	-0.10(-0.26%)
Jul 27, 2017	39.14	39.51	39.04	39.37	9,405	+0.03(+0.09%)
Jul 26, 2017	39.07	39.40	39.07	39.34	4,876	+0.23(+0.58%)
Jul 25, 2017	38.89	39.11	38.89	39.11	5,889	+0.02(+0.06%)
Jul 24, 2017	39.10	39.10	38.98	39.09	8,917	-0.08(-0.20%)
Jul 21, 2017		39.17	38.91	39.17	4,413	+0.01(+0.02%)
Jul 20, 2017	39.37	39.37	39.16	39.16	9,420	-0.10(-0.25%)
Jul 19, 2017	39.12	39.34	39.07	39.26	20,651	+0.24(+0.62%)
Jul 18, 2017	39.02	39.19	38.84	39.02	7,165	-0.15(-0.38%)
Jul 17, 2017	38.77	39.17	38.77	39.17	12,548	+0.30(+0.77%)
Jul 14, 2017	38.67	38.88	38.67	38.87	23,684	+0.54(+1.40%)
Jul 13, 2017	38.31	38.52	38.31	38.33	351,644	-0.08(-0.21%)
Jul 12, 2017	38.28	38.48	38.28	38.41	12,213	+0.49(+1.29%)
Jul 11, 2017	38.11	38.11	37.73	37.92	558,849	-0.09(-0.22%)
Jul 10, 2017	38.49	38.49	37.89	38.01	3,985	-0.33(-0.87%)
Jul 07, 2017	38.03	38.38	38.03	38.34	4,725	+0.22(+0.58%)
Jul 06, 2017	38.72	38.72	38.04	38.12	8,247	-0.78(-2.00%)
Jul 05, 2017	39.24	39.24	38.74	38.90	11,170	-0.59(-1.50%)
Jul 03, 2017	38.92	39.49	38.84	39.49	5,637	+0.65(+1.67%)
Jun 30, 2017	39.10	39.10	38.67	38.84	14,925	-0.12(-0.30%)
Jun 29, 2017	39.16	39.16	38.81	38.96	11,366	-0.29(-0.73%)
Jun 28, 2017	39.15	39.44	39.15	39.25	7,349	-0.13(-0.33%)
Jun 27, 2017	39.47	39.58	39.35	39.38	5,262	-0.14(-0.37%)
Jun 26, 2017	39.50	39.70	39.41	39.52	6,756	+0.16(+0.40%)
Jun 23, 2017	39.10	39.46	39.10	39.37	12,798	+0.22(+0.55%)
Jun 22, 2017	39.03	39.16	38.86	39.15	10,542	+0.17(+0.43%)
Jun 21, 2017	39.05	39.27	38.89	38.98	5,077	-0.12(-0.31%)
Jun 20, 2017	39.12	39.34	38.89	39.11	63,129	-0.07(-0.18%)
Jun 19, 2017	39.13	39.26	39.13	39.18	3,857	-0.13(-0.32%)
Jun 16, 2017	39.30	39.30	39.11	39.30	4,021	-0.08(-0.20%)
Jun 15, 2017	39.08	39.44	38.94	39.38	16,926	+0.31(+0.80%)
Jun 14, 2017	39.28	39.33	39.04	39.07	9,549	-0.08(-0.20%)
Jun 13, 2017	39.02	39.14	38.85	39.14	20,986	+0.33(+0.85%)
Jun 12, 2017	38.52	39.07	38.52	38.82	15,064	+0.09(+0.22%)
Jun 09, 2017	38.26	38.73	38.26	38.73	6,268	+0.47(+1.23%)
Jun 08, 2017	38.53	38.53	38.03	38.26	9,516	-0.24(-0.63%)
Jun 07, 2017	38.39	38.52	38.32	38.50	8,774	+0.21(+0.55%)
Jun 06, 2017	38.17	38.43	38.17	38.29	24,889	-0.12(-0.32%)
Jun 05, 2017	38.40	38.53	38.30	38.41	198,270	-0.20(-0.51%)
Jun 02, 2017	38.31	38.66	38.31	38.61	6,091	+0.37(+0.97%)
Jun 01, 2017	37.88	38.24	37.88	38.24	4,711	+0.19(+0.49%)
May 31, 2017	37.94	38.05	37.88	38.05	3,908	+0.03(+0.09%)
May 30, 2017	38.26	38.26	38.02	38.02	9,230	-0.05(-0.12%)
May 26, 2017	38.42	38.42	38.06	38.07	10,985	-0.45(-1.16%)
May 25, 2017	38.55	38.64	38.51	38.51	4,475	+0.03(+0.08%)
May 24, 2017	38.10	38.48	38.10	38.48	17,211	+0.33(+0.87%)
May 23, 2017	38.22	38.33	38.15	38.15	6,600	+0.09(+0.25%)
May 22, 2017	37.92	38.19	37.92	38.06	3,025	+0.01(+0.02%)
May 19, 2017	37.78	38.18	37.74	38.05	8,149	+0.23(+0.60%)
May 18, 2017	37.67	37.82	37.47	37.82	6,277	+0.24(+0.65%)
May 17, 2017	37.31	37.70	37.31	37.58	12,926	+0.11(+0.30%)
May 16, 2017	37.74	37.74	37.35	37.47	40,308	-0.21(-0.55%)
May 15, 2017	37.89	37.98	37.59	37.67	21,085	+0.11(+0.29%)
May 12, 2017	37.72	37.78	37.57	37.57	7,625	-0.21(-0.56%)
May 11, 2017	37.46	37.80	37.46	37.78	10,600	-0.16(-0.42%)
May 10, 2017	37.51	37.99	37.51	37.94	8,009	+0.31(+0.82%)
May 09, 2017	37.72	37.73	37.49	37.63	11,405	-0.20(-0.53%)
May 08, 2017	38.21	38.21	37.61	37.83	7,268	-0.22(-0.58%)
May 05, 2017	37.81	38.05	37.81	38.05	5,390	+0.18(+0.48%)
May 04, 2017	37.96	37.96	37.35	37.87	12,164	-0.13(-0.33%)
May 03, 2017	38.52	38.52	37.89	37.99	8,819	-0.41(-1.06%)
May 02, 2017	38.62	38.64	38.38	38.40	11,041	-0.09(-0.24%)
May 01, 2017	38.53	38.60	38.21	38.50	13,256	+0.14(+0.37%)
Apr 28, 2017	38.77	38.77	38.20	38.35	10,786	-0.30(-0.77%)
Apr 27, 2017	38.71	38.95	38.61	38.65	9,996	-0.09(-0.24%)
Apr 26, 2017	38.84	39.16	38.75	38.75	12,978	-0.38(-0.96%)
Apr 25, 2017	38.86	39.15	38.86	39.12	15,759	+0.21(+0.54%)
Apr 24, 2017	39.40	39.51	38.67	38.91	18,737	-0.44(-1.11%)
Apr 21, 2017	39.50	39.50	39.32	39.35	5,616	-0.11(-0.28%)
Apr 20, 2017	39.38	39.51	39.33	39.46	71,768	-0.08(-0.20%)
Apr 19, 2017	39.62	39.63	39.46	39.54	5,701	-0.07(-0.18%)
Apr 18, 2017	39.36	39.64	39.36	39.61	110,595	+0.10(+0.26%)
Apr 17, 2017	39.29	39.50	39.14	39.50	10,419	+0.56(+1.45%)
Apr 13, 2017	39.22	39.22	38.94	38.94	10,232	-0.16(-0.42%)
Apr 12, 2017	39.16	39.23	39.03	39.10	3,658	-0.03(-0.08%)
Apr 11, 2017	38.85	39.14	38.85	39.14	17,699	+0.18(+0.46%)
Apr 10, 2017	38.75	38.96	38.67	38.96	60,230	+0.28(+0.73%)
Apr 07, 2017	38.65	38.80	38.65	38.68	7,051	+0.05(+0.12%)
Apr 06, 2017	38.41	38.63	38.30	38.63	6,112	+0.25(+0.65%)
Apr 05, 2017	38.41	38.56	38.34	38.38	25,452	+0.09(+0.24%)
Apr 04, 2017	38.34	38.55	38.28	38.28	792,555	+0.04(+0.10%)
Apr 03, 2017	38.14	38.41	38.14	38.25	6,831	-0.01(-0.04%)
Mar 31, 2017	37.91	38.33	37.91	38.26	8,156	+0.27(+0.70%)
Mar 30, 2017	38.01	38.03	37.74	37.99	17,688	+0.15(+0.39%)
Mar 29, 2017	37.93	37.93	37.59	37.85	16,387	+0.05(+0.14%)
Mar 28, 2017	37.47	37.79	37.38	37.79	29,232	+0.19(+0.50%)
Mar 27, 2017	38.00	38.00	37.50	37.60	11,407	-0.36(-0.95%)
Mar 24, 2017	38.19	38.19	37.90	37.96	12,196	-0.14(-0.38%)
Mar 23, 2017	37.87	38.26	37.78	38.11	7,557	+0.39(+1.03%)
Mar 22, 2017	37.90	37.90	37.31	37.72	25,884	-0.02(-0.04%)
Mar 21, 2017	37.91	37.95	37.68	37.74	15,067	-0.10(-0.27%)
Mar 20, 2017	38.00	38.00	37.79	37.84	4,956	-0.06(-0.16%)
Mar 17, 2017	38.00	38.00	37.78	37.90	13,363	+0.15(+0.41%)
Mar 16, 2017	37.82	37.82	37.66	37.74	9,520	-0.05(-0.12%)
Mar 15, 2017	37.16	37.91	37.12	37.79	11,087	+0.77(+2.09%)
Mar 14, 2017	37.26	37.26	36.89	37.02	28,158	-0.10(-0.27%)
Mar 13, 2017	37.14	37.28	36.92	37.12	15,270	+0.13(+0.36%)
Mar 10, 2017	37.13	37.20	36.81	36.98	22,766	-0.08(-0.21%)
Mar 09, 2017	37.65	37.75	37.06	37.06	28,824	-0.56(-1.48%)
Mar 08, 2017	38.00	38.00	37.55	37.62	18,952	-0.68(-1.78%)
Mar 07, 2017	38.56	38.56	38.16	38.30	8,829	-0.22(-0.56%)
Mar 06, 2017	38.78	38.78	38.33	38.52	18,238	-0.14(-0.37%)
Mar 03, 2017	38.99	38.99	38.27	38.66	10,635	-0.17(-0.45%)
Mar 02, 2017	39.07	39.07	38.67	38.84	32,369	-0.25(-0.63%)
Mar 01, 2017	39.08	39.23	38.94	39.08	34,981	-0.06(-0.15%)
Feb 28, 2017	39.50	39.50	39.01	39.14	9,178	-0.31(-0.79%)
Feb 27, 2017	39.39	39.56	39.32	39.46	25,165	+0.19(+0.49%)
Feb 24, 2017	38.90	39.29	38.90	39.26	40,377	+0.24(+0.62%)
Feb 23, 2017	38.95	39.07	38.72	39.02	10,022	+0.19(+0.50%)
Feb 22, 2017	39.01	39.08	38.67	38.83	50,896	-0.19(-0.48%)
Feb 21, 2017	38.45	39.03	38.45	39.01	33,816	+0.51(+1.33%)
Feb 17, 2017		38.50	38.50	38.50	0	+0.16(+0.41%)
Feb 16, 2017	38.39	38.61	38.30	38.34	12,695	+0.14(+0.38%)
Feb 15, 2017	38.41	38.41	37.89	38.20	29,671	-0.15(-0.38%)
Feb 14, 2017	38.54	38.54	38.08	38.35	9,203	-0.17(-0.43%)
Feb 13, 2017	38.78	38.78	38.29	38.51	19,088	-0.01(-0.03%)
Feb 10, 2017	38.12	38.53	38.12	38.52	7,482	+0.32(+0.83%)
Feb 09, 2017	38.32	38.32	38.05	38.21	14,798	+0.07(+0.19%)
Feb 08, 2017	37.97	38.18	37.85	38.13	8,526	+0.34(+0.89%)
Feb 07, 2017	38.09	38.12	37.80	37.80	15,132	-0.16(-0.43%)
Feb 06, 2017	38.18	38.18	37.89	37.96	12,680	+0.01(+0.04%)
Feb 03, 2017	38.22	38.22	37.89	37.95	10,948	+0.09(+0.23%)
Feb 02, 2017	37.37	37.86	37.37	37.86	7,921	+0.46(+1.24%)