US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	34.65	34.65	34.40	34.43	15,256	-0.24(-0.70%)
Oct 29, 2015	34.65	34.68	34.45	34.67	3,628	-0.03(-0.09%)
Oct 28, 2015	34.84	34.90	34.53	34.71	8,458	+0.06(+0.19%)
Oct 27, 2015	34.64	34.64	34.57	34.64	2,943	-0.07(-0.20%)
Oct 26, 2015	34.52	34.72	34.52	34.71	4,235	+0.08(+0.22%)
Oct 23, 2015	35.09	35.09	34.59	34.63	7,659	-0.38(-1.08%)
Oct 22, 2015	34.80	35.04	34.79	35.01	1,832	+0.40(+1.17%)
Oct 21, 2015	34.84	34.84	34.61	34.61	1,389	-0.07(-0.19%)
Oct 20, 2015	34.64	34.74	34.57	34.67	5,531	-0.10(-0.30%)
Oct 19, 2015	34.37	34.78	34.37	34.78	1,833	+0.41(+1.19%)
Oct 16, 2015	34.14	34.37	34.14	34.37	1,642	+0.39(+1.16%)
Oct 15, 2015	33.65	33.97	33.65	33.97	1,490	+0.23(+0.67%)
Oct 14, 2015	33.74	33.83	33.74	33.75	4,038	-0.11(-0.33%)
Oct 13, 2015	34.00	34.09	33.81	33.86	3,693	-0.25(-0.73%)
Oct 12, 2015	34.00	34.12	34.00	34.11	1,490	+0.20(+0.59%)
Oct 09, 2015	33.83	33.91	33.78	33.91	2,173	+0.04(+0.11%)
Oct 08, 2015	33.65	33.88	33.57	33.87	2,223	+0.33(+0.98%)
Oct 07, 2015	33.48	33.58	33.48	33.54	1,350	+0.19(+0.56%)
Oct 06, 2015	33.47	33.56	33.34	33.36	4,778	-0.12(-0.35%)
Oct 05, 2015	32.89	33.50	32.89	33.47	5,273	+0.60(+1.84%)
Oct 02, 2015	32.55	32.87	32.32	32.87	16,626	+0.29(+0.90%)
Oct 01, 2015	32.46	32.58	32.30	32.58	10,483	+0.28(+0.87%)
Sep 30, 2015	32.39	32.40	32.16	32.30	30,839	+0.14(+0.42%)
Sep 29, 2015	32.08	32.22	31.78	32.16	14,672	+0.33(+1.03%)
Sep 28, 2015	31.77	31.83	31.71	31.83	1,541	-0.54(-1.66%)
Sep 25, 2015	32.27	32.49	32.27	32.37	2,764	+0.06(+0.18%)
Sep 24, 2015	32.49	32.49	32.31	32.31	3,107	-0.08(-0.23%)
Sep 23, 2015	32.34	32.39	32.28	32.39	1,665	+0.14(+0.43%)
Sep 22, 2015	32.29	32.30	32.19	32.25	2,416	-0.34(-1.03%)
Sep 21, 2015	32.67	32.68	32.59	32.59	1,449	+0.18(+0.54%)
Sep 18, 2015	32.43	32.69	32.41	32.41	12,061	-0.04(-0.13%)
Sep 17, 2015	31.99	32.62	31.99	32.45	5,436	+0.34(+1.04%)
Sep 16, 2015	31.94	32.12	31.86	32.12	2,289	+0.57(+1.82%)
Sep 15, 2015	31.25	31.55	31.25	31.55	1,228	+0.18(+0.57%)
Sep 14, 2015	31.40	31.49	31.35	31.37	11,246	+0.02(+0.07%)
Sep 11, 2015	30.99	31.34	30.91	31.34	5,011	+0.34(+1.08%)
Sep 10, 2015	30.71	31.13	30.71	31.01	8,583	+0.13(+0.43%)
Sep 09, 2015	31.34	31.34	30.88	30.88	7,289	-0.43(-1.37%)
Sep 08, 2015	31.05	31.31	31.05	31.31	7,711	+0.43(+1.39%)
Sep 04, 2015	31.10	30.88	30.88	30.88	3,427	-0.66(-2.10%)
Sep 03, 2015	31.49	31.58	31.43	31.54	3,584	+0.26(+0.84%)
Sep 02, 2015	31.25	31.44	31.16	31.28	8,966	+0.18(+0.56%)
Sep 01, 2015	31.40	31.42	31.00	31.10	8,435	-0.64(-2.02%)
Aug 31, 2015	32.37	32.37	31.75	31.75	3,265	-0.60(-1.85%)
Aug 28, 2015	32.31	32.41	32.26	32.34	25,716	-0.09(-0.27%)
Aug 27, 2015	31.97	32.62	31.86	32.43	6,966	+0.67(+2.11%)
Aug 26, 2015	31.53	31.82	31.18	31.76	11,629	+0.66(+2.11%)
Aug 25, 2015	32.31	32.31	31.10	31.10	6,434	-0.93(-2.89%)
Aug 24, 2015	31.72	32.85	31.23	32.03	39,186	-1.48(-4.42%)
Aug 21, 2015	33.97	34.03	33.48	33.51	18,384	-0.55(-1.63%)
Aug 20, 2015	34.01	34.19	34.01	34.07	5,669	-0.24(-0.70%)
Aug 19, 2015	34.23	34.33	34.15	34.31	3,246	-0.15(-0.42%)
Aug 18, 2015	34.43	34.50	34.29	34.45	6,352	+0.07(+0.21%)
Aug 17, 2015	33.99	34.38	33.99	34.38	5,916	+0.24(+0.71%)
Aug 14, 2015	33.85	34.14	33.80	34.14	8,455	+0.15(+0.43%)
Aug 13, 2015	33.80	34.04	33.68	33.99	6,772	+0.34(+1.00%)
Aug 12, 2015	33.59	33.66	33.58	33.66	1,705	-0.16(-0.47%)
Aug 11, 2015	33.48	33.85	33.47	33.82	8,319	+0.31(+0.94%)
Aug 10, 2015	33.58	33.61	33.47	33.50	4,874	-0.06(-0.17%)
Aug 07, 2015	33.25	33.56	33.25	33.56	1,361	+0.12(+0.37%)
Aug 06, 2015	33.34	33.45	33.01	33.44	10,454	+0.18(+0.55%)
Aug 05, 2015	33.50	33.53	33.25	33.26	14,779	-0.20(-0.61%)
Aug 04, 2015	33.68	33.72	33.46	33.46	5,861	-0.11(-0.33%)
Aug 03, 2015	33.49	33.57	33.47	33.57	4,534	+0.04(+0.11%)
Jul 31, 2015	33.53	33.66	33.50	33.53	17,399	+0.32(+0.97%)
Jul 30, 2015	33.26	33.27	33.10	33.21	17,212	-0.07(-0.22%)
Jul 29, 2015	33.22	33.30	33.07	33.28	5,447	+0.04(+0.13%)
Jul 28, 2015	33.12	33.24	33.12	33.24	1,956	+0.16(+0.48%)
Jul 27, 2015	33.04	33.23	33.04	33.08	5,217	+0.04(+0.11%)
Jul 24, 2015	32.99	33.08	32.90	33.04	2,588	+0.15(+0.44%)
Jul 23, 2015	33.20	33.20	32.76	32.90	5,406	-0.23(-0.68%)
Jul 22, 2015	33.00	33.20	33.00	33.12	3,753	+0.02(+0.07%)
Jul 21, 2015	33.10	33.26	33.08	33.10	13,445	-0.01(-0.04%)
Jul 20, 2015	33.10	33.19	33.01	33.12	7,724	+0.04(+0.13%)
Jul 17, 2015	33.11	33.12	33.04	33.07	5,517	-0.21(-0.64%)
Jul 16, 2015	33.15	33.30	33.14	33.28	5,509	+0.29(+0.88%)
Jul 15, 2015	32.96	33.07	32.96	32.99	6,836	+0.00(+0.00%)
Jul 14, 2015	32.98	33.07	32.88	32.99	8,092	+0.09(+0.29%)
Jul 13, 2015	32.87	33.18	32.73	32.90	2,368	-0.02(-0.05%)
Jul 10, 2015	32.72	33.01	32.72	32.91	3,059	+0.27(+0.84%)
Jul 09, 2015	32.79	32.95	32.60	32.64	4,592	-0.10(-0.30%)
Jul 08, 2015	32.74	32.85	32.72	32.74	3,362	-0.18(-0.55%)
Jul 07, 2015	32.61	32.95	32.61	32.92	7,397	+0.56(+1.74%)
Jul 06, 2015	32.15	32.40	32.15	32.36	9,354	+0.09(+0.27%)
Jul 02, 2015	32.27	32.27	32.27	32.27	1,919	+0.18(+0.55%)
Jul 01, 2015	31.91	32.09	31.68	32.09	9,116	+0.41(+1.28%)
Jun 30, 2015	31.88	31.90	31.69	31.69	3,579	-0.03(-0.09%)
Jun 29, 2015	32.13	32.30	31.72	31.72	99,061	-0.39(-1.23%)
Jun 26, 2015	32.04	32.25	32.00	32.11	1,996	+0.06(+0.18%)
Jun 25, 2015	32.25	32.26	32.05	32.05	2,948	-0.25(-0.77%)
Jun 24, 2015	32.58	32.58	32.30	32.30	4,748	-0.27(-0.82%)
Jun 23, 2015	32.66	32.66	32.45	32.57	7,888	-0.29(-0.87%)
Jun 22, 2015	33.09	33.13	32.85	32.85	10,724	-0.29(-0.86%)
Jun 19, 2015	33.04	33.23	33.04	33.14	10,644	-0.22(-0.65%)
Jun 18, 2015	33.19	33.36	33.13	33.36	2,153	+0.46(+1.38%)
Jun 17, 2015	32.59	32.90	32.55	32.90	2,709	+0.29(+0.90%)
Jun 16, 2015	32.36	32.66	32.36	32.61	2,095	+0.21(+0.66%)
Jun 15, 2015	32.40	32.44	32.39	32.39	7,385	-0.14(-0.43%)
Jun 12, 2015	32.47	32.64	32.47	32.53	2,206	-0.07(-0.20%)
Jun 11, 2015	32.56	32.70	32.55	32.60	4,638	+0.23(+0.71%)
Jun 10, 2015	32.08	32.53	32.08	32.37	10,445	+0.26(+0.82%)
Jun 09, 2015	32.23	32.33	32.09	32.10	4,360	-0.26(-0.82%)
Jun 08, 2015	32.44	32.51	32.37	32.37	5,967	-0.08(-0.23%)
Jun 05, 2015	32.67	32.67	32.45	32.44	6,685	-0.38(-1.15%)
Jun 04, 2015	32.89	32.94	32.78	32.82	7,818	+0.04(+0.11%)
Jun 03, 2015	33.33	33.33	32.76	32.78	7,634	-0.48(-1.46%)
Jun 02, 2015	33.31	33.39	33.26	33.27	5,874	-0.35(-1.05%)
Jun 01, 2015	33.34	33.63	33.18	33.62	5,239	+0.37(+1.11%)
May 29, 2015	33.63	33.63	33.25	33.25	7,919	-0.32(-0.95%)
May 28, 2015	33.63	33.67	33.44	33.57	13,748	-0.14(-0.43%)
May 27, 2015	33.51	33.72	33.36	33.72	6,809	+0.37(+1.11%)
May 26, 2015	33.60	33.60	33.35	33.35	5,418	-0.32(-0.95%)
May 22, 2015	33.64	33.67	33.67	33.67	4,149	+0.14(+0.41%)
May 21, 2015	33.74	33.78	33.53	33.53	7,883	-0.29(-0.85%)
May 20, 2015	33.86	33.98	33.81	33.81	10,240	-0.03(-0.09%)
May 19, 2015	33.65	33.99	33.65	33.85	10,366	-0.05(-0.15%)
May 18, 2015	33.80	34.00	33.80	33.90	8,558	-0.11(-0.32%)
May 15, 2015	33.89	34.01	33.81	34.01	3,892	+0.37(+1.09%)
May 14, 2015	33.27	33.64	33.27	33.64	5,578	+0.68(+2.06%)
May 13, 2015	33.54	33.59	32.96	32.96	14,285	-0.47(-1.41%)
May 12, 2015	33.11	33.45	32.96	33.43	4,552	+0.13(+0.39%)
May 11, 2015	33.74	33.79	33.18	33.30	13,308	-0.47(-1.39%)
May 08, 2015	33.62	34.11	33.62	33.77	18,000	+0.40(+1.21%)
May 07, 2015	32.98	33.36	32.96	33.36	2,676	+0.66(+2.01%)
May 06, 2015	32.90	32.93	32.69	32.70	8,483	-0.16(-0.49%)
May 05, 2015	33.57	33.57	32.86	32.86	3,292	-0.73(-2.17%)
May 04, 2015	33.63	33.64	33.59	33.59	1,282	+0.12(+0.35%)
May 01, 2015	33.59	33.65	33.48	33.48	10,374	+0.24(+0.72%)
Apr 30, 2015	33.63	33.63	33.11	33.24	13,955	-0.49(-1.46%)
Apr 29, 2015	33.98	33.98	33.69	33.73	3,726	-0.57(-1.67%)
Apr 28, 2015	34.47	34.48	34.27	34.30	5,682	-0.13(-0.38%)
Apr 27, 2015	34.58	34.66	34.43	34.43	7,264	-0.07(-0.21%)
Apr 24, 2015	34.49	34.69	34.49	34.50	8,895	-0.02(-0.07%)
Apr 23, 2015	34.45	34.55	34.38	34.53	17,302	+0.19(+0.55%)
Apr 22, 2015	34.43	34.43	34.34	34.34	3,723	-0.04(-0.10%)
Apr 21, 2015	34.36	34.44	34.36	34.37	6,287	+0.07(+0.21%)
Apr 20, 2015	34.33	34.40	34.29	34.30	7,415	+0.09(+0.27%)
Apr 17, 2015	34.33	34.35	34.11	34.21	18,625	-0.26(-0.76%)
Apr 16, 2015	34.24	34.51	34.24	34.47	5,466	+0.12(+0.34%)
Apr 15, 2015	34.52	34.57	34.32	34.35	4,725	-0.14(-0.40%)
Apr 14, 2015	34.48	34.61	34.47	34.49	6,375	+0.10(+0.30%)
Apr 13, 2015	34.50	34.56	34.39	34.39	3,253	-0.02(-0.07%)
Apr 10, 2015	34.81	34.81	34.40	34.41	8,083	-0.14(-0.40%)
Apr 09, 2015	35.06	35.06	34.45	34.55	8,446	-0.61(-1.74%)
Apr 08, 2015	35.18	35.21	35.06	35.16	1,695	-0.01(-0.03%)
Apr 07, 2015	35.69	35.69	35.17	35.17	11,239	-0.43(-1.22%)
Apr 06, 2015	35.34	35.64	35.34	35.60	8,050	+0.26(+0.74%)
Apr 02, 2015	35.24	35.34	35.34	35.34	2,628	+0.39(+1.13%)
Apr 01, 2015	34.96	34.96	34.93	34.95	2,639	-0.16(-0.47%)
Mar 31, 2015	35.34	35.49	35.05	35.11	8,799	-0.30(-0.84%)
Mar 30, 2015	35.19	35.42	35.09	35.41	7,832	+0.40(+1.15%)
Mar 27, 2015	35.06	35.10	34.95	35.00	2,370	+0.07(+0.19%)
Mar 26, 2015	35.06	35.07	34.94	34.94	3,018	-0.19(-0.54%)
Mar 25, 2015	35.69	35.74	35.10	35.13	5,808	-0.64(-1.78%)
Mar 24, 2015	35.91	35.91	35.72	35.76	8,882	-0.30(-0.83%)
Mar 23, 2015	35.92	36.23	35.92	36.06	14,230	+0.11(+0.30%)
Mar 20, 2015	35.41	35.96	35.33	35.96	14,932	+0.68(+1.93%)
Mar 19, 2015	35.11	35.39	35.11	35.27	6,863	+0.03(+0.08%)
Mar 18, 2015	34.51	35.30	34.39	35.25	8,979	+0.64(+1.84%)
Mar 17, 2015	34.54	34.61	34.49	34.61	3,170	+0.01(+0.04%)
Mar 16, 2015	34.27	34.67	34.27	34.59	5,923	+0.41(+1.20%)
Mar 13, 2015	34.17	34.34	34.11	34.18	43,748	+0.04(+0.12%)
Mar 12, 2015	34.07	34.22	34.07	34.14	2,169	+0.42(+1.24%)
Mar 11, 2015	33.82	33.82	33.66	33.72	14,127	-0.04(-0.13%)
Mar 10, 2015	33.69	33.89	33.69	33.77	37,975	-0.07(-0.19%)
Mar 09, 2015	33.75	33.83	33.75	33.83	6,784	+0.24(+0.71%)
Mar 06, 2015	34.40	34.40	33.54	33.59	11,019	-1.11(-3.19%)
Mar 05, 2015	34.65	34.91	34.61	34.70	3,251	+0.18(+0.52%)
Mar 04, 2015	34.76	34.84	34.46	34.52	5,732	-0.32(-0.91%)
Mar 03, 2015	34.59	34.84	34.57	34.84	6,618	+0.02(+0.06%)
Mar 02, 2015	34.73	35.11	34.71	34.81	14,412	+0.15(+0.42%)
Feb 27, 2015	34.39	34.74	34.39	34.67	5,183	+0.23(+0.67%)
Feb 26, 2015	34.66	34.66	34.36	34.44	14,018	-0.29(-0.84%)
Feb 25, 2015	34.77	35.05	34.73	34.73	15,499	+0.09(+0.25%)
Feb 24, 2015	35.15	35.15	34.58	34.64	12,268	-0.60(-1.71%)
Feb 23, 2015	35.18	35.36	35.17	35.25	7,668	+0.16(+0.46%)
Feb 20, 2015	34.79	35.09	34.79	35.09	6,586	+0.33(+0.96%)
Feb 19, 2015	35.32	35.32	34.74	34.75	33,845	-0.72(-2.02%)
Feb 18, 2015	35.17	35.47	34.99	35.47	6,632	+0.28(+0.81%)
Feb 17, 2015	35.42	35.54	35.13	35.18	3,967	-0.09(-0.26%)
Feb 13, 2015	35.57	35.27	35.27	35.27	8,219	-0.25(-0.71%)
Feb 12, 2015	35.24	35.53	35.07	35.53	8,603	+0.37(+1.06%)
Feb 11, 2015	35.31	35.35	34.91	35.15	12,490	-0.06(-0.18%)
Feb 10, 2015	35.07	35.24	34.91	35.22	6,154	+0.07(+0.19%)
Feb 09, 2015	35.18	35.27	35.10	35.15	11,244	-0.02(-0.06%)
Feb 06, 2015	35.58	35.65	35.17	35.17	5,687	-1.08(-2.97%)
Feb 05, 2015	35.94	36.25	35.94	36.25	11,389	+0.44(+1.22%)
Feb 04, 2015	35.86	35.97	35.71	35.81	35,898	-0.17(-0.48%)
Feb 03, 2015	35.78	35.98	35.60	35.98	5,765	+0.22(+0.62%)
Feb 02, 2015	35.81	35.81	35.17	35.76	9,163	-0.11(-0.32%)
Jan 30, 2015	36.34	36.34	35.88	35.88	5,427	-0.54(-1.48%)
Jan 29, 2015	36.39	36.45	36.16	36.42	10,019	-0.19(-0.53%)
Jan 28, 2015	36.82	36.85	36.56	36.61	3,655	-0.02(-0.06%)
Jan 27, 2015	36.73	36.82	36.61	36.63	5,668	-0.04(-0.11%)
Jan 26, 2015	36.58	36.67	36.35	36.67	6,058	+0.33(+0.91%)
Jan 23, 2015	36.48	36.54	36.34	36.34	5,225	-0.05(-0.15%)
Jan 22, 2015	35.91	36.40	35.83	36.40	8,045	+0.67(+1.88%)
Jan 21, 2015	35.73	35.75	35.56	35.73	7,550	-0.06(-0.16%)
Jan 20, 2015	36.11	36.16	35.69	35.78	10,749	-0.11(-0.30%)
Jan 16, 2015	35.59	35.89	35.59	35.89	6,365	+0.17(+0.48%)
Jan 15, 2015	35.77	35.77	35.58	35.72	8,421	+0.19(+0.52%)
Jan 14, 2015	35.38	35.55	35.38	35.53	5,283	+0.16(+0.45%)
Jan 13, 2015	35.65	35.68	35.29	35.37	25,305	-0.12(-0.35%)
Jan 12, 2015	35.48	35.50	35.41	35.50	6,023	+0.19(+0.55%)
Jan 09, 2015	35.31	35.42	35.14	35.30	14,192	+0.07(+0.21%)
Jan 08, 2015	35.25	35.35	35.03	35.23	21,938	+0.11(+0.31%)
Jan 07, 2015	34.73	35.18	34.62	35.12	42,780	+0.49(+1.41%)
Jan 06, 2015	34.42	34.74	34.42	34.64	7,259	+0.33(+0.96%)
Jan 05, 2015	34.17	34.34	34.11	34.31	7,468	+0.14(+0.40%)
Jan 02, 2015	34.05	34.17	33.80	34.17	33,532	+0.24(+0.70%)
Dec 31, 2014	34.25	33.93	33.93	33.93	8,637	-0.34(-1.01%)
Dec 30, 2014	34.20	34.43	34.15	34.28	19,855	+0.01(+0.02%)
Dec 29, 2014	34.04	34.41	34.04	34.27	5,424	+0.11(+0.31%)
Dec 26, 2014	34.11	34.16	34.10	34.16	4,027	+0.14(+0.42%)
Dec 24, 2014	34.23	34.02	34.02	34.02	975	-0.12(-0.35%)
Dec 23, 2014	34.27	34.38	34.08	34.14	9,491	-0.13(-0.37%)
Dec 22, 2014	33.71	34.27	33.71	34.27	15,317	+0.64(+1.90%)
Dec 19, 2014	33.82	33.82	33.63	33.63	10,120	-0.01(-0.03%)
Dec 18, 2014	33.55	33.65	33.51	33.64	9,904	+0.28(+0.84%)
Dec 17, 2014	33.07	33.36	32.87	33.36	4,964	+0.58(+1.76%)
Dec 16, 2014	32.82	33.07	32.66	32.78	25,258	-0.16(-0.47%)
Dec 15, 2014	33.29	33.29	32.88	32.94	2,979	-0.36(-1.08%)
Dec 12, 2014	33.66	33.68	33.30	33.30	9,241	-0.32(-0.95%)
Dec 11, 2014	33.67	33.68	33.61	33.62	3,088	-0.03(-0.08%)
Dec 10, 2014	33.61	33.66	33.42	33.64	3,793	+0.06(+0.17%)
Dec 09, 2014	33.34	33.66	33.34	33.58	7,909	+0.11(+0.32%)
Dec 08, 2014	33.23	33.61	33.23	33.48	7,845	+0.23(+0.68%)
Dec 05, 2014	33.36	33.36	33.26	33.25	1,878	-0.27(-0.80%)
Dec 04, 2014	33.48	33.52	33.30	33.52	7,003	+0.06(+0.18%)
Dec 03, 2014	33.51	33.51	33.37	33.46	4,407	-0.04(-0.11%)
Dec 02, 2014	33.12	33.50	33.12	33.49	6,121	+0.11(+0.34%)
Dec 01, 2014	33.46	33.63	33.35	33.38	33,759	-0.28(-0.84%)
Nov 28, 2014	33.70	33.71	33.66	33.66	1,699	+0.31(+0.93%)
Nov 26, 2014	33.30	33.35	33.35	33.35	2,251	+0.25(+0.75%)
Nov 25, 2014	33.03	33.16	32.99	33.10	12,704	+0.12(+0.35%)
Nov 24, 2014	33.07	33.07	32.97	32.99	6,321	+0.09(+0.28%)
Nov 21, 2014	32.87	32.91	32.79	32.89	8,759	+0.22(+0.67%)
Nov 20, 2014	32.59	32.67	32.50	32.67	3,008	+0.05(+0.15%)
Nov 19, 2014	32.65	32.72	32.60	32.62	7,148	-0.14(-0.44%)
Nov 18, 2014	32.72	32.81	32.53	32.77	14,155	+0.16(+0.48%)
Nov 17, 2014	32.45	32.69	32.45	32.61	8,524	+0.11(+0.33%)
Nov 14, 2014	32.62	32.70	32.41	32.50	7,024	-0.15(-0.46%)
Nov 13, 2014	32.57	32.77	32.57	32.65	12,013	+0.11(+0.33%)
Nov 12, 2014	32.59	32.62	32.50	32.55	38,880	-0.19(-0.59%)
Nov 11, 2014	32.76	32.76	32.68	32.74	21,453	-0.11(-0.33%)
Nov 10, 2014	32.52	32.85	32.52	32.85	7,141	+0.09(+0.27%)
Nov 07, 2014	32.70	32.78	32.57	32.76	7,843	+0.10(+0.32%)
Nov 06, 2014	32.90	33.00	32.66	32.66	3,329	-0.17(-0.53%)
Nov 05, 2014	32.72	32.83	32.66	32.83	78,904	-0.04(-0.11%)
Nov 04, 2014	32.76	32.87	32.51	32.87	22,830	+0.14(+0.41%)