US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	49.60	50.68	49.25	50.33	161,063	+0.32(+0.64%)
Jan 30, 2014	50.16	50.36	49.83	50.00	72,650	+0.24(+0.49%)
Jan 29, 2014	50.47	50.47	49.56	49.76	161,463	-0.88(-1.75%)
Jan 28, 2014	50.53	50.69	50.41	50.65	275,218	+0.29(+0.58%)
Jan 27, 2014	50.35	50.72	49.98	50.35	387,122	-0.02(-0.05%)
Jan 24, 2014	51.77	51.82	50.38	50.38	270,431	-1.76(-3.38%)
Jan 23, 2014	52.78	52.78	52.00	52.14	203,971	-0.69(-1.31%)
Jan 22, 2014	52.48	52.88	52.29	52.84	128,422	+0.77(+1.49%)
Jan 21, 2014	52.33	52.54	51.93	52.06	247,007	+0.23(+0.44%)
Jan 17, 2014	51.92	51.83	51.83	51.83	109,787	-0.09(-0.17%)
Jan 16, 2014	51.81	51.96	51.72	51.92	135,358	+0.11(+0.20%)
Jan 15, 2014	51.40	51.99	51.42	51.81	133,989	+0.41(+0.80%)
Jan 14, 2014	51.32	51.44	51.06	51.40	59,958	+0.30(+0.58%)
Jan 13, 2014	51.50	51.73	50.98	51.10	169,713	-0.27(-0.53%)
Jan 10, 2014	51.30	51.38	50.97	51.38	72,179	+0.23(+0.46%)
Jan 09, 2014	51.01	51.26	50.84	51.14	122,188	+0.41(+0.81%)
Jan 08, 2014	50.59	50.80	50.28	50.73	96,088	+0.22(+0.44%)
Jan 07, 2014	50.33	50.74	50.28	50.51	85,766	+0.38(+0.75%)
Jan 06, 2014	50.54	50.54	50.04	50.13	84,373	-0.07(-0.14%)
Jan 03, 2014	50.12	50.43	50.03	50.21	69,990	+0.22(+0.45%)
Jan 02, 2014	50.54	50.54	49.89	49.98	146,584	-0.55(-1.10%)
Dec 31, 2013	50.49	50.54	50.54	50.54	69,636	+0.20(+0.40%)
Dec 30, 2013	50.55	50.55	50.21	50.33	63,806	-0.13(-0.26%)
Dec 27, 2013	50.92	50.92	50.40	50.46	451,319	-0.26(-0.51%)
Dec 26, 2013	50.44	50.78	50.44	50.72	66,525	+0.43(+0.85%)
Dec 24, 2013	50.06	50.33	50.06	50.30	18,519	+0.26(+0.53%)
Dec 23, 2013	50.25	50.25	50.01	50.03	66,899	+0.12(+0.25%)
Dec 20, 2013	49.20	50.03	49.18	49.91	106,246	+0.82(+1.66%)
Dec 19, 2013	49.33	49.39	48.99	49.09	259,470	-0.30(-0.60%)
Dec 18, 2013	48.97	49.39	48.27	49.39	77,928	+0.66(+1.36%)
Dec 17, 2013	48.99	48.99	48.61	48.73	148,222	+0.11(+0.24%)
Dec 16, 2013	48.51	48.81	48.24	48.61	81,153	+0.56(+1.16%)
Dec 13, 2013	48.06	48.15	47.90	48.05	61,295	+0.07(+0.15%)
Dec 12, 2013	47.80	48.07	47.75	47.98	183,029	+0.20(+0.41%)
Dec 11, 2013	48.57	48.57	47.71	47.79	47,942	-0.68(-1.41%)
Dec 10, 2013	48.53	48.80	48.39	48.47	92,616	-0.16(-0.32%)
Dec 09, 2013	48.99	48.99	48.58	48.63	52,858	-0.09(-0.18%)
Dec 06, 2013	48.50	48.71	48.49	48.71	49,443	+0.63(+1.31%)
Dec 05, 2013	47.90	48.24	47.88	48.08	25,535	+0.04(+0.08%)
Dec 04, 2013	48.40	48.53	47.63	48.04	100,284	-0.47(-0.97%)
Dec 03, 2013	48.75	48.84	48.36	48.52	46,451	-0.32(-0.66%)
Dec 02, 2013	49.32	49.39	48.73	48.84	147,448	-0.31(-0.62%)
Nov 29, 2013	49.81	50.07	49.15	49.15	196,789	-0.27(-0.54%)
Nov 27, 2013	49.16	49.45	49.15	49.41	74,404	+0.42(+0.86%)
Nov 26, 2013	48.87	49.14	48.61	48.99	63,633	+0.38(+0.77%)
Nov 25, 2013	48.91	49.01	48.42	48.62	63,111	-0.05(-0.11%)
Nov 22, 2013	48.14	48.69	48.14	48.67	134,546	+0.60(+1.24%)
Nov 21, 2013	47.68	48.15	47.64	48.07	50,983	+0.58(+1.21%)
Nov 20, 2013	47.59	47.84	47.42	47.50	40,845	-0.22(-0.46%)
Nov 19, 2013	47.91	47.98	47.59	47.72	52,589	-0.11(-0.24%)
Nov 18, 2013	47.81	48.25	47.79	47.83	184,667	+0.29(+0.60%)
Nov 15, 2013	47.57	47.57	47.24	47.54	58,231	+0.07(+0.15%)
Nov 14, 2013	47.37	47.50	47.21	47.47	111,915	+0.50(+1.06%)
Nov 12, 2013	47.11	47.11	46.81	46.98	43,993	-0.09(-0.19%)
Nov 11, 2013	47.38	47.38	46.93	47.07	101,655	-0.12(-0.25%)
Nov 08, 2013	46.57	47.19	46.50	47.19	49,823	+0.72(+1.56%)
Nov 07, 2013	47.27	47.32	46.44	46.46	99,762	-0.63(-1.34%)
Nov 06, 2013	46.98	47.20	46.79	47.09	509,156	+0.23(+0.49%)
Nov 05, 2013	46.61	47.01	46.46	46.86	78,569	+0.10(+0.21%)
Nov 04, 2013	46.70	46.80	46.59	46.76	96,136	+0.30(+0.64%)
Nov 01, 2013	46.19	46.67	46.14	46.47	162,806	+0.27(+0.59%)
Oct 31, 2013	46.25	46.56	46.06	46.19	38,980	+0.01(+0.02%)
Oct 30, 2013	46.42	46.56	46.05	46.19	234,103	-0.16(-0.34%)
Oct 29, 2013	46.31	46.34	45.97	46.34	45,763	+0.32(+0.69%)
Oct 28, 2013	46.47	46.47	45.94	46.02	36,678	-0.25(-0.55%)
Oct 25, 2013	46.05	46.28	45.90	46.28	39,148	+0.22(+0.49%)
Oct 24, 2013	45.88	46.07	45.71	46.05	66,202	+0.33(+0.72%)
Oct 23, 2013	45.26	45.72	45.11	45.72	135,028	+0.73(+1.62%)
Oct 22, 2013	44.92	45.25	44.88	44.99	116,242	+0.27(+0.60%)
Oct 21, 2013	45.35	45.35	44.66	44.73	61,636	-0.39(-0.86%)
Oct 18, 2013	44.94	45.12	44.80	45.11	100,850	+0.31(+0.70%)
Oct 17, 2013	44.27	44.86	44.10	44.80	117,886	+0.62(+1.39%)
Oct 16, 2013	44.10	44.26	43.97	44.18	161,875	+0.34(+0.78%)
Oct 15, 2013	44.74	44.74	43.83	43.84	41,801	-0.67(-1.51%)
Oct 14, 2013	43.99	44.55	43.94	44.51	24,019	+0.19(+0.42%)
Oct 11, 2013	44.05	44.34	43.92	44.33	50,448	+0.31(+0.70%)
Oct 10, 2013	43.28	44.02	43.23	44.02	130,949	+1.32(+3.09%)
Oct 09, 2013	42.86	42.92	42.45	42.69	181,387	-0.16(-0.37%)
Oct 08, 2013	43.22	43.39	42.78	42.85	31,443	-0.48(-1.11%)
Oct 07, 2013	43.00	43.53	42.96	43.33	25,795	-0.08(-0.18%)
Oct 04, 2013	43.15	43.49	43.15	43.41	84,840	+0.19(+0.43%)
Oct 03, 2013	43.89	43.89	42.95	43.22	106,504	-0.65(-1.49%)
Oct 02, 2013	44.02	44.02	43.62	43.88	132,289	-0.34(-0.77%)
Oct 01, 2013	43.80	44.27	43.80	44.22	127,092	+0.00(+0.00%)
Sep 27, 2013	44.15	44.26	44.00	44.22	76,030	-0.10(-0.24%)
Sep 26, 2013	44.11	44.40	44.11	44.32	24,289	+0.27(+0.62%)
Sep 25, 2013	44.98	44.98	44.05	44.05	40,862	-0.20(-0.44%)
Sep 24, 2013	44.04	44.47	43.95	44.24	78,511	+0.29(+0.66%)
Sep 23, 2013	44.13	44.49	43.74	43.95	43,975	-0.34(-0.76%)
Sep 20, 2013	46.06	46.06	44.29	44.29	70,021	-0.68(-1.51%)
Sep 19, 2013	47.12	47.12	44.94	44.97	73,972	+0.00(+0.01%)
Sep 18, 2013	44.99	45.07	44.27	44.96	195,329	+0.11(+0.24%)
Sep 17, 2013	45.08	45.08	44.30	44.85	158,164	+0.56(+1.25%)
Sep 16, 2013	44.14	44.33	43.66	44.30	95,885	+0.64(+1.47%)
Sep 13, 2013	43.40	43.70	43.32	43.66	40,724	+0.27(+0.62%)
Sep 12, 2013	43.47	43.73	43.39	43.39	44,544	-0.08(-0.17%)
Sep 11, 2013	43.18	43.46	43.13	43.46	26,513	+0.34(+0.78%)
Sep 10, 2013	43.64	43.64	42.75	43.13	87,205	+0.56(+1.32%)
Sep 09, 2013	42.39	42.62	42.32	42.57	63,887	+0.51(+1.22%)
Sep 06, 2013	42.40	42.61	41.71	42.06	30,837	-0.17(-0.40%)
Sep 05, 2013	42.11	42.27	41.99	42.23	38,442	+0.09(+0.23%)
Sep 04, 2013	41.66	42.13	41.66	42.13	25,666	+0.46(+1.09%)
Sep 03, 2013	41.43	42.07	41.43	41.68	134,093	+0.42(+1.02%)
Aug 30, 2013	42.40	42.40	41.24	41.25	45,476	-0.52(-1.25%)
Aug 29, 2013	41.41	41.90	41.41	41.78	39,413	+0.34(+0.81%)
Aug 28, 2013	41.20	41.56	41.20	41.44	43,946	+0.10(+0.25%)
Aug 27, 2013	41.87	42.03	41.20	41.33	70,242	-0.92(-2.18%)
Aug 26, 2013	42.36	42.55	42.21	42.25	114,087	-0.09(-0.21%)
Aug 23, 2013	42.61	42.61	42.13	42.34	42,041	+0.14(+0.33%)
Aug 22, 2013	41.83	42.41	41.83	42.21	47,121	+0.49(+1.18%)
Aug 21, 2013	41.72	42.03	41.69	41.71	53,504	-0.19(-0.45%)
Aug 20, 2013	42.26	42.26	41.76	41.90	139,359	+0.17(+0.40%)
Aug 19, 2013	42.18	42.18	41.71	41.74	23,955	-0.11(-0.25%)
Aug 16, 2013	41.72	41.98	41.69	41.84	201,027	+0.03(+0.07%)
Aug 15, 2013	42.13	42.19	41.72	41.81	379,010	-0.76(-1.78%)
Aug 14, 2013	43.89	43.89	42.54	42.57	47,431	-0.29(-0.69%)
Aug 13, 2013	42.71	42.95	42.57	42.87	39,194	+0.24(+0.57%)
Aug 12, 2013	42.61	42.75	42.56	42.62	82,812	-0.15(-0.36%)
Aug 09, 2013	43.35	43.35	42.62	42.78	73,316	-0.18(-0.42%)
Aug 08, 2013	43.23	43.23	42.87	42.96	63,273	+0.08(+0.18%)
Aug 07, 2013	42.65	42.90	42.62	42.88	29,956	+0.07(+0.17%)
Aug 06, 2013	43.07	43.09	42.78	42.81	66,042	-0.39(-0.91%)
Aug 05, 2013	43.18	43.25	42.93	43.20	86,251	+0.09(+0.21%)
Aug 02, 2013	42.80	43.12	42.78	43.11	46,378	+0.31(+0.72%)
Aug 01, 2013	42.34	42.82	42.33	42.80	286,621	+0.81(+1.92%)
Jul 31, 2013	41.93	42.26	41.90	42.00	51,728	+0.13(+0.32%)
Jul 30, 2013	41.94	42.02	41.69	41.87	58,899	+0.10(+0.24%)
Jul 29, 2013	41.88	41.91	41.68	41.77	34,670	-0.16(-0.37%)
Jul 26, 2013	42.13	42.13	41.72	41.92	86,872	-0.21(-0.50%)
Jul 25, 2013	42.17	42.17	41.70	42.13	23,329	+0.22(+0.53%)
Jul 24, 2013	42.14	42.21	41.88	41.91	27,716	-0.03(-0.07%)
Jul 23, 2013	42.01	42.03	41.74	41.94	56,625	+0.30(+0.72%)
Jul 22, 2013	41.70	41.64	41.57	41.64	27,971	+0.04(+0.10%)
Jul 19, 2013	41.51	41.93	41.31	41.59	48,268	+0.17(+0.41%)
Jul 18, 2013	41.40	41.47	41.16	41.42	24,346	+0.41(+1.01%)
Jul 17, 2013	41.41	41.41	40.92	41.01	8,789	+0.20(+0.48%)
Jul 16, 2013	41.19	41.19	40.81	40.82	76,125	-0.33(-0.80%)
Jul 15, 2013	41.08	41.15	40.92	41.15	29,872	+0.41(+0.99%)
Jul 12, 2013	41.07	41.20	40.29	40.74	40,777	-0.27(-0.66%)
Jul 11, 2013	40.85	41.03	40.83	41.01	95,122	+0.61(+1.50%)
Jul 10, 2013	40.41	40.50	40.16	40.40	20,431	+0.26(+0.64%)
Jul 09, 2013	40.09	40.33	39.86	40.15	48,870	+0.29(+0.73%)
Jul 08, 2013	39.80	39.94	39.75	39.86	25,067	+0.29(+0.73%)
Jul 05, 2013	39.77	39.77	39.19	39.57	13,602	+0.64(+1.63%)
Jul 03, 2013	38.58	39.01	38.50	38.93	26,294	+0.34(+0.87%)
Jul 02, 2013	39.27	39.34	38.43	38.60	93,489	-0.58(-1.49%)
Jul 01, 2013	39.57	39.57	38.87	39.18	220,277	+0.48(+1.24%)
Jun 28, 2013	38.87	38.96	38.62	38.70	52,472	-0.13(-0.34%)
Jun 27, 2013	38.74	38.88	38.42	38.83	63,377	+0.66(+1.74%)
Jun 26, 2013	37.83	38.23	37.83	38.17	33,334	+0.53(+1.41%)
Jun 25, 2013	37.92	37.92	37.57	37.64	14,683	+0.06(+0.16%)
Jun 24, 2013	37.72	37.90	37.58	37.58	67,548	-0.43(-1.12%)
Jun 21, 2013	38.13	38.16	37.83	38.00	19,226	-0.05(-0.12%)
Jun 20, 2013	38.26	38.30	37.97	38.05	32,365	-0.59(-1.53%)
Jun 19, 2013	39.25	39.25	38.64	38.64	30,671	-0.57(-1.46%)
Jun 18, 2013	38.75	39.29	38.75	39.21	23,649	+0.50(+1.28%)
Jun 17, 2013	38.69	38.91	38.61	38.72	68,712	+0.28(+0.74%)
Jun 14, 2013	38.51	38.66	38.32	38.43	7,598	-0.17(-0.43%)
Jun 13, 2013	38.33	38.60	38.02	38.60	22,903	+0.55(+1.44%)
Jun 12, 2013	38.59	38.60	38.04	38.05	20,374	-0.33(-0.85%)
Jun 11, 2013	38.83	38.83	38.21	38.38	49,940	-0.18(-0.47%)
Jun 10, 2013	38.78	38.78	38.43	38.56	60,326	-0.10(-0.26%)
Jun 07, 2013	38.17	38.65	38.17	38.65	32,258	+0.66(+1.73%)
Jun 06, 2013	37.50	38.00	37.50	38.00	13,696	+0.47(+1.26%)
Jun 05, 2013	37.84	37.89	37.47	37.52	15,609	-0.51(-1.34%)
Jun 04, 2013	38.36	38.36	37.85	38.03	43,577	-0.25(-0.66%)
Jun 03, 2013	38.23	38.30	37.89	38.29	273,114	+0.09(+0.24%)
May 31, 2013	38.25	38.59	38.20	38.20	11,763	-0.21(-0.55%)
May 30, 2013	38.25	38.58	38.25	38.41	11,727	+0.28(+0.74%)
May 29, 2013	38.21	38.27	38.05	38.13	8,855	-0.30(-0.78%)
May 28, 2013	38.38	38.71	38.38	38.43	28,253	+0.47(+1.25%)
May 24, 2013	37.76	38.03	37.60	37.95	11,397	+0.14(+0.38%)
May 23, 2013	37.41	37.94	37.41	37.81	15,444	+0.06(+0.15%)
May 22, 2013	38.37	38.42	37.75	37.76	29,135	-0.46(-1.21%)
May 21, 2013	38.33	38.33	38.21	38.22	3,516	-0.03(-0.09%)
May 20, 2013	38.22	38.32	38.20	38.25	22,848	+0.04(+0.11%)
May 17, 2013	37.73	38.21	37.73	38.21	10,432	+0.64(+1.71%)
May 16, 2013	37.77	37.88	37.57	37.57	56,114	-0.21(-0.56%)
May 15, 2013	37.38	37.83	37.30	37.78	36,247	+0.75(+2.03%)
May 13, 2013	37.07	37.11	37.03	37.03	3,076	-0.10(-0.28%)
May 10, 2013	37.05	37.13	37.05	37.13	5,874	+0.17(+0.45%)
May 09, 2013	36.89	37.09	36.89	36.97	4,593	+0.24(+0.66%)
May 08, 2013	36.65	36.72	36.59	36.72	12,577	+0.00(+0.01%)
May 07, 2013	36.61	36.72	36.61	36.72	7,427	+0.24(+0.66%)
May 06, 2013	36.31	36.55	36.31	36.48	12,148	+0.18(+0.48%)
May 03, 2013	36.20	36.40	35.87	36.30	5,572	+0.44(+1.21%)
May 02, 2013	35.60	35.91	35.60	35.87	2,535	+0.31(+0.88%)
May 01, 2013	35.78	35.81	35.53	35.55	8,382	-0.26(-0.73%)
Apr 30, 2013	35.67	35.82	35.62	35.82	9,318	+0.17(+0.48%)
Apr 29, 2013	35.56	35.64	35.56	35.64	1,348	+0.11(+0.31%)
Apr 26, 2013	35.63	35.68	35.54	35.54	4,756	-0.14(-0.40%)
Apr 25, 2013	35.34	35.82	35.34	35.68	11,881	+0.34(+0.95%)
Apr 24, 2013	35.11	35.38	35.11	35.34	52,991	+0.49(+1.40%)
Apr 23, 2013	34.78	34.85	34.54	34.85	10,624	+0.32(+0.93%)
Apr 22, 2013	34.22	34.58	34.21	34.53	6,001	+0.05(+0.14%)
Apr 19, 2013	34.23	34.49	34.23	34.49	6,565	+0.47(+1.39%)
Apr 18, 2013	34.07	34.18	33.99	34.01	8,855	-0.31(-0.91%)
Apr 17, 2013	34.80	34.80	34.18	34.32	7,892	-0.60(-1.72%)
Apr 16, 2013	35.06	35.06	34.93	34.93	4,268	+0.13(+0.38%)
Apr 15, 2013	35.44	35.44	34.79	34.79	12,069	-0.96(-2.67%)
Apr 12, 2013	35.76	35.76	35.64	35.75	4,384	-0.13(-0.35%)
Apr 11, 2013	35.79	35.88	35.79	35.88	5,506	+0.20(+0.55%)
Apr 10, 2013	35.28	35.71	35.28	35.68	20,336	+0.47(+1.33%)
Apr 09, 2013	35.20	35.27	35.06	35.21	7,748	+0.16(+0.45%)
Apr 08, 2013	34.80	35.05	34.68	35.05	39,358	+0.20(+0.57%)
Apr 05, 2013	34.45	34.85	34.44	34.85	6,218	-0.00(-0.01%)
Apr 04, 2013	35.02	35.02	34.79	34.86	3,875	+0.07(+0.20%)
Apr 03, 2013	34.98	35.02	34.72	34.79	7,945	+0.10(+0.28%)
Apr 02, 2013	35.14	35.16	34.65	34.69	4,507	-0.33(-0.93%)
Apr 01, 2013	35.54	35.54	34.99	35.02	7,621	-0.35(-0.99%)
Mar 28, 2013	35.29	35.37	35.24	35.37	4,557	+0.32(+0.93%)
Mar 27, 2013	34.97	35.05	34.88	35.05	2,155	-0.18(-0.50%)
Mar 26, 2013	35.17	35.23	35.17	35.22	6,049	+0.31(+0.88%)
Mar 25, 2013	35.02	35.08	34.84	34.92	14,774	-0.24(-0.68%)
Mar 22, 2013	35.17	35.17	35.08	35.15	3,883	+0.00(+0.01%)
Mar 21, 2013	35.43	35.43	35.12	35.15	20,331	-0.32(-0.91%)
Mar 20, 2013	35.47	35.51	35.45	35.47	18,834	+0.20(+0.58%)
Mar 19, 2013	35.37	35.45	35.05	35.27	50,012	-0.01(-0.03%)
Mar 18, 2013	35.17	35.45	35.11	35.28	6,215	-0.16(-0.45%)
Mar 15, 2013	35.17	35.44	35.15	35.44	10,904	+0.22(+0.63%)
Mar 14, 2013	35.12	35.22	35.12	35.22	9,098	+0.16(+0.45%)
Mar 13, 2013	34.68	35.10	34.66	35.06	10,264	+0.38(+1.09%)
Mar 12, 2013	34.50	34.68	34.48	34.68	82,815	+0.15(+0.44%)
Mar 11, 2013	34.29	34.54	34.29	34.53	7,033	+0.15(+0.43%)
Mar 08, 2013	34.26	34.38	34.24	34.38	13,395	+0.26(+0.77%)
Mar 07, 2013	33.89	34.17	33.89	34.12	10,965	+0.25(+0.74%)
Mar 06, 2013	33.79	33.96	33.78	33.87	19,591	+0.12(+0.36%)
Mar 05, 2013	33.49	33.85	33.49	33.75	13,441	+0.42(+1.27%)
Mar 04, 2013	33.20	33.34	33.08	33.33	13,850	-0.15(-0.44%)
Mar 01, 2013	33.18	33.59	33.17	33.47	22,029	-0.11(-0.32%)
Feb 28, 2013	33.54	33.76	33.51	33.58	17,310	-0.01(-0.03%)
Feb 27, 2013	32.96	33.59	32.96	33.59	4,674	+0.63(+1.90%)
Feb 26, 2013	32.97	33.00	32.89	32.97	10,319	-0.42(-1.27%)
Feb 22, 2013	33.30	33.39	33.28	33.39	15,175	+0.40(+1.22%)
Feb 21, 2013	33.02	33.16	32.87	32.99	37,217	-0.28(-0.85%)
Feb 20, 2013	33.59	33.62	33.27	33.27	4,133	-0.29(-0.87%)
Feb 19, 2013	33.50	33.56	33.48	33.56	3,701	+0.16(+0.47%)
Feb 15, 2013	33.16	33.43	33.16	33.41	7,279	-0.03(-0.10%)
Feb 14, 2013	33.32	33.51	33.32	33.44	66,163	+0.03(+0.08%)
Feb 13, 2013	33.55	33.55	33.40	33.41	4,048	-0.10(-0.31%)
Feb 12, 2013	33.47	33.59	33.47	33.52	5,019	+0.06(+0.17%)
Feb 11, 2013	33.48	33.52	33.38	33.46	6,524	-0.01(-0.03%)
Feb 08, 2013	33.40	33.52	33.40	33.47	14,900	+0.18(+0.54%)
Feb 07, 2013	33.03	33.30	32.96	33.29	13,198	+0.33(+1.00%)
Feb 06, 2013	32.80	33.02	32.80	32.96	5,354	+0.42(+1.31%)
Feb 04, 2013	32.67	32.82	32.54	32.54	15,209	-0.27(-0.83%)