US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	25.70	26.16	25.58	25.92	2,464,704	+0.23(+0.89%)
Oct 29, 2015	26.12	26.12	25.50	25.69	4,485,030	-0.57(-2.18%)
Oct 28, 2015	25.85	26.40	25.77	26.27	3,740,292	+0.36(+1.40%)
Oct 27, 2015	26.31	26.31	25.67	25.90	3,067,747	-0.56(-2.13%)
Oct 26, 2015	26.68	26.76	26.12	26.47	5,322,302	-0.14(-0.54%)
Oct 23, 2015	26.64	26.70	26.18	26.61	3,822,965	+0.12(+0.47%)
Oct 22, 2015	26.55	26.70	25.93	26.48	7,760,959	-0.10(-0.39%)
Oct 21, 2015	26.78	26.82	26.45	26.59	3,016,797	+0.01(+0.04%)
Oct 20, 2015	26.22	26.77	26.20	26.58	5,283,605	+0.35(+1.35%)
Oct 19, 2015	25.95	26.30	25.95	26.23	5,366,846	+0.13(+0.51%)
Oct 16, 2015	25.96	26.17	25.75	26.09	5,184,175	+0.14(+0.55%)
Oct 15, 2015	25.65	25.99	25.40	25.95	3,611,100	+0.34(+1.34%)
Oct 14, 2015	26.21	26.24	25.46	25.61	8,307,810	-0.66(-2.50%)
Oct 13, 2015	26.48	26.88	26.20	26.27	5,089,606	-0.37(-1.40%)
Oct 12, 2015	26.59	26.68	26.30	26.64	1,279,354	+0.09(+0.32%)
Oct 09, 2015	26.60	26.62	26.33	26.55	2,885,602	-0.03(-0.11%)
Oct 08, 2015	26.20	26.69	26.18	26.58	4,942,098	+0.28(+1.05%)
Oct 07, 2015	25.88	26.30	25.82	26.30	3,458,764	+0.61(+2.37%)
Oct 06, 2015	26.13	26.29	25.65	25.69	3,502,964	-0.46(-1.75%)
Oct 05, 2015	25.52	26.21	25.51	26.15	4,255,287	+0.80(+3.16%)
Oct 02, 2015	24.88	25.37	24.66	25.35	5,106,805	+0.13(+0.53%)
Oct 01, 2015	24.89	25.26	24.79	25.22	5,499,620	+0.33(+1.34%)
Sep 30, 2015	24.75	24.94	24.46	24.88	5,280,030	+0.37(+1.52%)
Sep 29, 2015	25.01	25.11	24.31	24.51	9,582,978	-0.42(-1.68%)
Sep 28, 2015	25.87	25.99	24.73	24.93	11,895,978	-1.14(-4.37%)
Sep 25, 2015	26.15	26.39	25.96	26.07	3,522,939	+0.15(+0.57%)
Sep 24, 2015	25.57	25.97	25.35	25.92	3,440,784	+0.07(+0.26%)
Sep 23, 2015	25.86	26.13	25.79	25.86	2,242,871	+0.01(+0.04%)
Sep 22, 2015	26.21	26.21	25.56	25.85	5,933,860	-0.64(-2.41%)
Sep 21, 2015	26.90	27.18	26.36	26.48	5,661,272	-0.28(-1.03%)
Sep 18, 2015	26.89	27.19	26.66	26.76	6,237,660	-0.54(-1.99%)
Sep 17, 2015	27.04	27.83	27.03	27.30	4,757,467	+0.23(+0.84%)
Sep 16, 2015	26.96	27.10	26.78	27.07	5,354,340	+0.11(+0.42%)
Sep 15, 2015	27.01	27.07	26.79	26.96	2,556,126	+0.06(+0.21%)
Sep 14, 2015	27.03	27.03	26.74	26.90	1,647,641	-0.07(-0.25%)
Sep 11, 2015	26.51	26.99	26.50	26.97	2,268,966	+0.40(+1.51%)
Sep 10, 2015	26.44	26.68	26.13	26.57	4,523,228	-0.15(-0.57%)
Sep 09, 2015	27.26	27.36	26.66	26.72	5,487,239	-0.29(-1.06%)
Sep 08, 2015	26.66	27.06	26.49	27.01	2,667,642	+0.78(+2.98%)
Sep 04, 2015	26.39	26.23	26.23	26.23	3,305,891	-0.50(-1.85%)
Sep 03, 2015	26.55	26.89	26.43	26.72	3,098,649	+0.30(+1.15%)
Sep 02, 2015	25.97	26.42	25.73	26.42	3,081,123	+0.67(+2.59%)
Sep 01, 2015	25.91	26.27	25.59	25.75	4,590,579	-0.69(-2.59%)
Aug 31, 2015	26.15	26.65	26.15	26.44	2,993,018	+0.14(+0.54%)
Aug 28, 2015	26.35	26.55	26.08	26.29	4,678,152	-0.05(-0.18%)
Aug 27, 2015	26.14	26.50	25.74	26.34	6,989,747	+0.58(+2.26%)
Aug 26, 2015	25.54	25.84	24.96	25.76	11,418,493	+0.63(+2.50%)
Aug 25, 2015	26.85	26.90	25.06	25.13	14,054,540	-1.27(-4.80%)
Aug 24, 2015	25.91	26.76	22.39	26.40	6,657,072	-0.80(-2.94%)
Aug 21, 2015	27.51	27.67	27.10	27.20	5,280,159	-0.54(-1.96%)
Aug 20, 2015	28.33	28.33	27.71	27.74	3,296,950	-0.59(-2.08%)
Aug 19, 2015	28.23	28.43	28.03	28.33	4,120,740	+0.02(+0.07%)
Aug 18, 2015	28.10	28.45	28.07	28.31	6,421,368	+0.52(+1.89%)
Aug 17, 2015	27.30	27.80	27.17	27.79	3,577,294	+0.44(+1.60%)
Aug 14, 2015	27.27	27.39	27.07	27.35	1,684,207	+0.05(+0.17%)
Aug 13, 2015	26.94	27.47	26.85	27.30	5,048,060	+0.41(+1.52%)
Aug 12, 2015	26.79	26.92	26.36	26.89	2,525,796	+0.10(+0.39%)
Aug 11, 2015	26.50	26.83	26.41	26.79	3,036,083	+0.15(+0.57%)
Aug 10, 2015	26.30	26.76	26.29	26.64	1,326,505	+0.46(+1.75%)
Aug 07, 2015	26.07	26.19	26.01	26.18	2,263,551	+0.09(+0.33%)
Aug 06, 2015	26.35	26.41	25.96	26.09	4,007,097	-0.17(-0.65%)
Aug 05, 2015	26.69	26.77	26.13	26.26	3,086,062	-0.32(-1.22%)
Aug 04, 2015	26.87	26.93	26.50	26.59	3,211,878	-0.30(-1.10%)
Aug 03, 2015	27.05	27.06	26.67	26.88	2,617,450	-0.20(-0.74%)
Jul 31, 2015	27.02	27.25	26.73	27.08	3,050,615	+0.20(+0.74%)
Jul 30, 2015	26.62	26.89	26.45	26.88	1,773,524	+0.22(+0.82%)
Jul 29, 2015	26.16	26.74	26.04	26.66	4,250,580	+0.47(+1.78%)
Jul 28, 2015	25.91	26.36	25.69	26.20	2,922,179	+0.39(+1.51%)
Jul 27, 2015	25.82	26.00	25.66	25.81	2,460,104	-0.08(-0.29%)
Jul 24, 2015	26.61	26.61	25.75	25.88	6,384,513	-0.58(-2.20%)
Jul 23, 2015	26.70	26.86	26.27	26.46	2,265,874	-0.20(-0.75%)
Jul 22, 2015	26.06	26.74	26.06	26.66	5,713,767	+0.55(+2.12%)
Jul 21, 2015	26.06	26.30	25.94	26.11	2,899,051	+0.05(+0.18%)
Jul 20, 2015	26.29	26.32	25.97	26.06	3,690,927	-0.23(-0.87%)
Jul 17, 2015	26.73	26.73	26.16	26.29	1,934,786	-0.18(-0.68%)
Jul 16, 2015	26.52	26.52	26.30	26.47	2,700,159	-0.04(-0.14%)
Jul 15, 2015	26.87	26.87	26.44	26.51	3,149,290	-0.38(-1.42%)
Jul 14, 2015	26.81	26.94	26.71	26.89	1,406,684	+0.09(+0.32%)
Jul 13, 2015	26.77	26.89	26.64	26.81	1,429,244	+0.15(+0.57%)
Jul 10, 2015	26.43	26.73	26.33	26.66	3,383,342	+0.32(+1.23%)
Jul 09, 2015	26.48	26.57	26.27	26.33	4,583,822	+0.17(+0.66%)
Jul 08, 2015	26.19	26.53	26.07	26.16	3,069,235	-0.40(-1.51%)
Jul 07, 2015	26.21	26.57	25.91	26.56	5,840,696	+0.37(+1.42%)
Jul 06, 2015	26.07	26.52	26.01	26.19	2,952,746	-0.07(-0.25%)
Jul 02, 2015	26.52	26.26	26.26	26.26	2,888,009	-0.08(-0.29%)
Jul 01, 2015	26.41	26.45	26.00	26.33	2,406,902	+0.18(+0.69%)
Jun 30, 2015	26.30	26.49	26.10	26.15	2,221,815	+0.02(+0.07%)
Jun 29, 2015	26.48	26.70	26.09	26.13	2,748,515	-0.57(-2.14%)
Jun 26, 2015	26.68	26.82	26.50	26.70	2,466,836	+0.07(+0.25%)
Jun 25, 2015	26.75	26.85	26.63	26.64	4,208,045	+0.04(+0.14%)
Jun 24, 2015	26.79	26.99	26.52	26.60	4,114,404	+0.23(+0.88%)
Jun 23, 2015	26.37	26.55	26.27	26.37	3,347,526	+0.05(+0.18%)
Jun 22, 2015	26.32	26.38	26.25	26.32	3,168,738	+0.24(+0.91%)
Jun 19, 2015	25.90	26.27	25.86	26.08	3,838,733	+0.33(+1.29%)
Jun 18, 2015	25.64	25.89	25.60	25.75	2,759,815	+0.17(+0.67%)
Jun 17, 2015	25.59	25.63	25.34	25.58	3,650,100	-0.01(-0.04%)
Jun 16, 2015	25.62	25.67	25.49	25.59	2,406,499	-0.06(-0.22%)
Jun 15, 2015	25.61	25.90	25.57	25.64	5,808,890	+0.04(+0.15%)
Jun 12, 2015	25.45	25.63	25.36	25.61	2,131,818	+0.10(+0.37%)
Jun 11, 2015	25.50	25.79	25.47	25.51	2,040,970	+0.11(+0.45%)
Jun 10, 2015	25.05	25.46	25.03	25.40	3,928,416	+0.39(+1.56%)
Jun 09, 2015	25.05	25.17	24.80	25.01	2,374,064	-0.09(-0.34%)
Jun 08, 2015	25.32	25.35	25.09	25.09	1,398,137	-0.28(-1.09%)
Jun 05, 2015	25.22	25.40	25.08	25.37	2,714,488	+0.07(+0.26%)
Jun 04, 2015	25.56	25.60	25.22	25.30	2,664,084	-0.31(-1.23%)
Jun 03, 2015	25.55	25.79	25.37	25.61	3,774,076	+0.12(+0.49%)
Jun 02, 2015	25.42	25.63	25.32	25.49	3,088,557	-0.01(-0.04%)
Jun 01, 2015	25.48	25.65	25.39	25.50	3,227,368	+0.16(+0.64%)
May 29, 2015	25.61	25.68	25.33	25.34	2,143,450	-0.30(-1.19%)
May 28, 2015	25.49	25.81	25.47	25.64	2,126,240	+0.06(+0.22%)
May 27, 2015	25.47	25.59	25.28	25.59	3,229,800	+0.12(+0.49%)
May 26, 2015	25.71	25.83	25.44	25.46	4,215,621	-0.26(-1.00%)
May 22, 2015	25.86	25.72	25.72	25.72	1,759,374	-0.15(-0.59%)
May 21, 2015	25.94	25.98	25.79	25.87	2,526,765	-0.11(-0.44%)
May 20, 2015	25.93	26.07	25.72	25.99	2,547,091	+0.00(+0.00%)
May 19, 2015	26.17	26.31	25.89	25.99	4,195,014	+0.18(+0.70%)
May 18, 2015	25.52	25.85	25.47	25.81	3,312,686	+0.22(+0.86%)
May 15, 2015	25.32	25.61	25.14	25.59	3,121,364	+0.22(+0.86%)
May 14, 2015	25.22	25.41	25.06	25.37	2,098,476	+0.30(+1.18%)
May 13, 2015	25.10	25.32	25.00	25.07	3,510,407	-0.04(-0.15%)
May 12, 2015	25.05	25.21	24.77	25.11	3,214,679	-0.01(-0.04%)
May 11, 2015	25.41	25.48	25.11	25.12	3,678,687	-0.29(-1.12%)
May 08, 2015	25.41	25.73	25.40	25.41	4,441,590	+0.30(+1.18%)
May 07, 2015	24.76	25.22	24.75	25.11	3,265,909	+0.34(+1.38%)
May 06, 2015	24.82	24.83	24.43	24.77	2,350,328	+0.01(+0.04%)
May 05, 2015	24.96	25.19	24.69	24.76	2,496,022	-0.24(-0.95%)
May 04, 2015	25.11	25.30	24.91	25.00	4,559,187	-0.06(-0.23%)
May 01, 2015	24.69	25.16	24.64	25.05	3,084,194	+0.38(+1.54%)
Apr 30, 2015	24.97	25.07	24.62	24.67	4,071,615	-0.48(-1.89%)
Apr 29, 2015	25.37	25.43	24.94	25.15	5,010,063	-0.36(-1.42%)
Apr 28, 2015	25.38	25.57	25.13	25.51	3,768,251	+0.13(+0.53%)
Apr 27, 2015	25.73	25.79	25.33	25.38	2,375,084	-0.30(-1.19%)
Apr 24, 2015	25.45	25.69	25.32	25.68	4,573,773	+0.30(+1.16%)
Apr 23, 2015	25.81	25.86	25.31	25.39	7,852,820	-0.74(-2.84%)
Apr 22, 2015	26.53	26.53	26.03	26.13	6,058,816	-0.40(-1.51%)
Apr 21, 2015	26.16	26.64	26.27	26.53	3,344,660	+0.37(+1.42%)
Apr 20, 2015	26.21	26.40	26.01	26.16	5,922,558	-0.08(-0.29%)
Apr 17, 2015	26.46	26.46	25.99	26.23	3,274,560	-0.33(-1.25%)
Apr 16, 2015	26.85	26.88	26.51	26.57	4,845,697	-0.50(-1.85%)
Apr 15, 2015	26.85	27.20	26.85	27.07	3,487,034	+0.20(+0.73%)
Apr 14, 2015	26.75	26.91	26.41	26.87	2,803,661	+0.19(+0.71%)
Apr 13, 2015	26.86	26.98	26.61	26.68	2,026,533	-0.16(-0.60%)
Apr 10, 2015	26.85	26.93	26.59	26.84	5,048,251	-0.01(-0.04%)
Apr 09, 2015	26.96	27.03	26.49	26.85	3,626,622	-0.19(-0.70%)
Apr 08, 2015	26.73	27.07	26.66	27.04	2,696,785	+0.38(+1.43%)
Apr 07, 2015	27.10	27.13	26.63	26.66	6,644,187	-0.48(-1.75%)
Apr 06, 2015	27.22	27.43	27.09	27.14	2,763,827	-0.10(-0.35%)
Apr 02, 2015	26.88	27.23	27.23	27.23	4,977,244	+0.46(+1.71%)
Apr 01, 2015	26.90	26.92	26.59	26.78	3,830,700	-0.10(-0.35%)
Mar 31, 2015	26.91	27.20	26.77	26.87	6,784,148	-0.03(-0.11%)
Mar 30, 2015	26.62	27.00	26.59	26.90	4,182,884	+0.45(+1.69%)
Mar 27, 2015	25.97	26.49	25.97	26.45	3,058,855	+0.44(+1.68%)
Mar 26, 2015	26.02	26.20	25.85	26.01	4,301,772	-0.18(-0.69%)
Mar 25, 2015	26.64	26.70	26.16	26.20	2,487,084	-0.37(-1.39%)
Mar 24, 2015	26.22	26.80	26.06	26.56	4,585,813	+0.30(+1.16%)
Mar 23, 2015	26.49	26.61	26.26	26.26	1,725,756	-0.20(-0.75%)
Mar 20, 2015	26.17	26.73	26.16	26.46	4,920,900	+0.51(+1.98%)
Mar 19, 2015	26.17	26.25	25.72	25.95	3,755,144	-0.02(-0.07%)
Mar 18, 2015	25.46	26.11	25.27	25.97	2,571,874	+0.47(+1.83%)
Mar 17, 2015	25.47	25.67	25.42	25.50	4,657,154	-0.22(-0.85%)
Mar 16, 2015	25.66	25.91	25.61	25.72	2,680,348	+0.08(+0.30%)
Mar 13, 2015	25.82	25.93	25.47	25.64	2,390,493	-0.24(-0.92%)
Mar 12, 2015	25.56	25.95	25.55	25.88	1,817,450	+0.33(+1.30%)
Mar 11, 2015	25.34	25.66	25.23	25.55	3,799,298	+0.25(+0.98%)
Mar 10, 2015	25.32	25.54	25.29	25.30	2,312,201	-0.28(-1.08%)
Mar 09, 2015	25.62	25.73	25.49	25.58	2,160,924	+0.07(+0.26%)
Mar 06, 2015	25.84	25.95	25.43	25.51	8,970,121	-0.63(-2.40%)
Mar 05, 2015	26.08	26.17	25.97	26.14	1,635,084	+0.12(+0.48%)
Mar 04, 2015	25.79	26.09	25.66	26.01	2,894,588	+0.11(+0.44%)
Mar 03, 2015	26.20	26.23	25.78	25.90	4,279,725	-0.41(-1.55%)
Mar 02, 2015	26.27	26.52	26.17	26.31	2,428,095	+0.02(+0.07%)
Feb 27, 2015	26.24	26.47	26.21	26.29	2,238,393	+0.03(+0.11%)
Feb 26, 2015	26.42	26.42	26.11	26.26	2,885,340	-0.14(-0.54%)
Feb 25, 2015	26.74	26.82	26.30	26.40	2,961,177	-0.37(-1.39%)
Feb 24, 2015	26.73	26.84	26.49	26.77	4,566,965	+0.62(+2.36%)
Feb 23, 2015	26.31	26.37	25.95	26.16	8,384,476	-0.17(-0.65%)
Feb 20, 2015	26.05	26.33	25.95	26.33	2,814,601	+0.11(+0.44%)
Feb 19, 2015	26.17	26.40	26.17	26.21	1,713,202	-0.08(-0.29%)
Feb 18, 2015	26.15	26.32	26.06	26.29	2,329,450	-0.02(-0.07%)
Feb 17, 2015	26.17	26.35	25.92	26.31	4,922,987	+0.14(+0.54%)
Feb 13, 2015	26.25	26.17	26.17	26.17	3,840,199	+0.02(+0.07%)
Feb 12, 2015	25.71	26.17	25.66	26.15	5,337,410	+0.52(+2.04%)
Feb 11, 2015	25.77	25.99	25.45	25.62	4,330,251	-0.15(-0.59%)
Feb 10, 2015	25.63	25.90	25.40	25.78	5,595,521	+0.33(+1.31%)
Feb 09, 2015	25.28	25.64	25.21	25.44	3,934,701	+0.09(+0.34%)
Feb 06, 2015	25.08	25.42	25.00	25.36	4,577,095	+0.44(+1.76%)
Feb 05, 2015	25.11	25.19	24.70	24.92	8,242,794	-0.14(-0.57%)
Feb 04, 2015	24.59	25.24	24.58	25.06	9,042,731	+0.41(+1.66%)
Feb 03, 2015	24.26	24.69	24.20	24.65	7,484,313	+0.48(+1.97%)
Feb 02, 2015	24.18	24.30	23.82	24.18	4,948,650	+0.08(+0.32%)
Jan 30, 2015	24.26	24.46	24.02	24.10	4,485,425	-0.49(-2.01%)
Jan 29, 2015	23.90	24.63	23.84	24.60	8,352,501	+0.79(+3.32%)
Jan 28, 2015	24.10	24.23	23.78	23.81	10,279,227	-0.22(-0.91%)
Jan 27, 2015	23.80	24.10	23.66	24.03	4,863,830	-0.08(-0.32%)
Jan 26, 2015	23.95	24.13	23.66	24.10	8,025,156	+0.49(+2.09%)
Jan 23, 2015	23.76	23.84	23.52	23.61	4,073,120	-0.15(-0.64%)
Jan 22, 2015	23.65	23.81	23.40	23.76	4,702,520	+0.26(+1.09%)
Jan 21, 2015	23.43	23.70	23.28	23.50	5,780,610	+0.22(+0.94%)
Jan 20, 2015	23.88	23.94	23.08	23.28	7,081,827	-0.59(-2.47%)
Jan 16, 2015	23.33	23.91	22.86	23.87	15,271,700	+0.48(+2.03%)
Jan 15, 2015	24.81	24.88	23.33	23.40	16,998,002	-1.24(-5.02%)
Jan 14, 2015	24.57	24.83	24.18	24.63	11,929,370	-0.09(-0.35%)
Jan 13, 2015	25.60	25.96	24.29	24.72	19,908,604	-0.65(-2.55%)
Jan 12, 2015	25.34	25.57	25.06	25.37	9,331,839	+0.06(+0.23%)
Jan 09, 2015	25.43	25.47	25.21	25.31	9,598,294	+0.07(+0.26%)
Jan 08, 2015	24.87	25.29	24.83	25.24	4,937,793	+0.58(+2.35%)
Jan 07, 2015	24.12	24.89	24.02	24.66	9,638,973	+0.78(+3.27%)
Jan 06, 2015	24.25	24.26	23.69	23.88	1,825,867	-0.28(-1.14%)
Jan 05, 2015	24.31	24.41	24.01	24.16	5,683,113	-0.26(-1.05%)
Jan 02, 2015	24.78	24.84	24.13	24.42	2,245,182	-0.20(-0.81%)
Dec 31, 2014	24.45	24.61	24.61	24.61	2,646,872	+0.19(+0.78%)
Dec 30, 2014	24.27	24.49	24.27	24.42	1,076,067	+0.05(+0.19%)
Dec 29, 2014	24.12	24.56	24.03	24.38	1,209,408	+0.18(+0.75%)
Dec 26, 2014	24.16	24.34	24.10	24.20	691,781	+0.09(+0.36%)
Dec 24, 2014	24.10	24.11	24.11	24.11	881,800	+0.04(+0.15%)
Dec 23, 2014	24.18	24.33	24.06	24.07	1,760,825	-0.01(-0.04%)
Dec 22, 2014	24.01	24.14	23.85	24.08	2,310,698	+0.03(+0.12%)
Dec 19, 2014	24.01	24.10	23.76	24.05	1,673,505	+0.09(+0.40%)
Dec 18, 2014	23.83	23.97	23.57	23.96	3,375,955	+0.38(+1.61%)
Dec 17, 2014	22.90	23.63	22.89	23.58	4,832,078	+0.74(+3.24%)
Dec 16, 2014	22.94	23.26	22.76	22.84	2,997,454	-0.23(-0.99%)
Dec 15, 2014	23.35	23.52	23.00	23.07	2,972,420	-0.22(-0.94%)
Dec 12, 2014	23.48	23.57	23.28	23.29	7,287,807	-0.37(-1.57%)
Dec 11, 2014	23.64	23.92	23.59	23.66	2,029,954	+0.11(+0.48%)
Dec 10, 2014	24.32	24.50	23.52	23.54	4,017,276	-0.85(-3.47%)
Dec 09, 2014	24.05	24.41	24.02	24.39	2,267,816	+0.11(+0.47%)
Dec 08, 2014	24.31	24.53	24.22	24.27	1,464,701	-0.04(-0.16%)
Dec 05, 2014	24.28	24.46	24.18	24.31	2,055,744	+0.03(+0.12%)
Dec 04, 2014	24.43	24.46	24.18	24.28	2,427,547	-0.13(-0.54%)
Dec 03, 2014	24.46	24.68	24.41	24.42	2,971,402	-0.07(-0.27%)
Dec 02, 2014	24.34	24.55	24.33	24.48	1,572,799	+0.17(+0.70%)
Dec 01, 2014	24.52	24.55	24.30	24.31	4,440,186	-0.34(-1.39%)
Nov 28, 2014	24.64	24.75	24.46	24.65	2,455,435	+0.09(+0.35%)
Nov 26, 2014	24.68	24.57	24.57	24.57	2,188,132	-0.07(-0.27%)
Nov 25, 2014	24.78	24.96	24.53	24.63	2,413,535	-0.14(-0.58%)
Nov 24, 2014	24.68	24.83	24.61	24.78	1,986,171	+0.21(+0.85%)
Nov 21, 2014	24.64	24.78	24.57	24.57	4,890,811	+0.17(+0.70%)
Nov 20, 2014	23.81	24.48	23.78	24.40	2,875,613	+0.48(+2.03%)
Nov 19, 2014	23.97	24.07	23.79	23.91	3,395,994	+0.01(+0.04%)
Nov 18, 2014	23.83	24.01	23.82	23.90	2,292,311	+0.07(+0.28%)
Nov 17, 2014	23.90	23.94	23.75	23.84	1,526,270	-0.03(-0.12%)
Nov 14, 2014	23.83	23.96	23.76	23.86	1,519,604	+0.04(+0.16%)
Nov 13, 2014	23.81	24.02	23.77	23.83	1,977,354	+0.00(+0.00%)
Nov 12, 2014	23.81	23.93	23.76	23.83	3,876,148	-0.13(-0.56%)
Nov 11, 2014	23.50	24.00	23.50	23.96	3,802,654	+0.41(+1.73%)
Nov 10, 2014	23.59	23.75	23.50	23.55	3,834,637	+0.23(+0.98%)
Nov 07, 2014	23.18	23.46	23.08	23.32	3,695,861	+0.15(+0.66%)
Nov 06, 2014	22.72	23.19	22.72	23.17	3,406,334	+0.47(+2.05%)
Nov 05, 2014	22.90	22.90	22.64	22.71	1,731,196	-0.02(-0.08%)
Nov 04, 2014	22.90	22.96	22.64	22.72	2,118,522	-0.25(-1.08%)