Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.56	16.69	16.50	16.63	11,064,358	+0.40(+2.46%)
Jan 30, 2017	16.28	16.37	16.18	16.23	6,467,190	+0.01(+0.06%)
Jan 27, 2017	15.90	16.35	15.86	16.22	8,214,085	+0.29(+1.82%)
Jan 26, 2017	15.94	16.02	15.84	15.93	5,937,672	-0.17(-1.06%)
Jan 25, 2017	15.96	16.13	15.91	16.10	8,318,381	-0.12(-0.74%)
Jan 24, 2017	16.28	16.39	16.14	16.22	7,346,384	-0.07(-0.43%)
Jan 23, 2017	16.23	16.31	16.18	16.29	4,205,399	+0.10(+0.62%)
Jan 20, 2017	16.12	16.27	16.02	16.19	8,462,434	+0.07(+0.43%)
Jan 19, 2017	15.95	16.17	15.87	16.12	7,696,553	-0.07(-0.43%)
Jan 18, 2017	16.28	16.43	16.15	16.19	8,196,971	-0.09(-0.55%)
Jan 17, 2017	16.21	16.32	16.17	16.28	7,881,675	+0.34(+2.13%)
Jan 13, 2017		15.94	15.94	15.94	0	+0.03(+0.19%)
Jan 12, 2017	15.98	16.07	15.86	15.91	6,089,304	+0.04(+0.25%)
Jan 11, 2017	15.77	16.00	15.67	15.87	7,948,140	-0.04(-0.25%)
Jan 10, 2017	15.80	16.03	15.80	15.91	7,861,906	+0.21(+1.34%)
Jan 09, 2017	15.69	15.83	15.65	15.70	7,288,880	+0.06(+0.38%)
Jan 06, 2017	15.57	15.70	15.55	15.64	6,097,948	-0.12(-0.76%)
Jan 05, 2017	15.73	15.85	15.66	15.76	7,783,263	+0.18(+1.16%)
Jan 04, 2017	15.58	15.66	15.49	15.58	6,140,014	+0.14(+0.91%)
Jan 03, 2017	15.25	15.64	15.19	15.44	11,027,024	+0.33(+2.18%)
Dec 30, 2016		15.11	15.11	15.11	0	-0.21(-1.37%)
Dec 29, 2016	15.21	15.40	15.17	15.32	8,174,245	+0.12(+0.79%)
Dec 28, 2016	15.08	15.22	15.04	15.20	5,797,857	+0.07(+0.46%)
Dec 27, 2016	14.99	15.15	14.97	15.13	5,557,986	+0.22(+1.48%)
Dec 23, 2016		14.91	14.91	14.91	0	-0.07(-0.47%)
Dec 22, 2016	15.05	15.20	14.95	14.98	7,319,159	-0.14(-0.93%)
Dec 21, 2016	15.26	15.30	15.07	15.12	6,044,985	-0.12(-0.79%)
Dec 20, 2016	14.87	15.26	14.85	15.24	10,728,531	+0.07(+0.46%)
Dec 19, 2016	15.24	15.26	15.09	15.17	6,793,411	-0.10(-0.65%)
Dec 16, 2016	15.22	15.42	15.12	15.27	8,583,320	+0.09(+0.59%)
Dec 15, 2016	15.25	15.30	15.06	15.18	22,105,676	-0.75(-4.71%)
Dec 14, 2016	16.24	16.33	15.87	15.93	15,823,465	-0.11(-0.69%)
Dec 13, 2016	16.18	16.24	15.90	16.04	8,205,085	-0.15(-0.93%)
Dec 12, 2016	16.24	16.29	16.16	16.19	7,345,734	+0.22(+1.38%)
Dec 09, 2016	16.15	16.18	15.92	15.97	7,902,282	-0.17(-1.05%)
Dec 08, 2016	16.14	16.20	16.08	16.14	5,835,180	-0.09(-0.55%)
Dec 07, 2016	16.17	16.34	16.16	16.23	10,074,422	+0.38(+2.40%)
Dec 06, 2016	15.86	16.01	15.83	15.85	4,646,188	-0.03(-0.19%)
Dec 05, 2016	15.75	16.00	15.67	15.88	7,196,762	+0.05(+0.32%)
Dec 02, 2016	15.70	15.94	15.68	15.83	8,086,278	+0.17(+1.09%)
Dec 01, 2016	15.51	15.82	15.45	15.66	8,477,519	+0.00(+0.00%)
Nov 30, 2016	15.78	15.81	15.57	15.66	8,660,409	-0.12(-0.76%)
Nov 29, 2016	15.59	15.87	15.58	15.78	4,755,755	+0.01(+0.06%)
Nov 28, 2016	15.72	15.84	15.63	15.77	6,829,805	+0.14(+0.90%)
Nov 25, 2016	15.70	15.72	15.60	15.63	4,894,601	+0.11(+0.71%)
Nov 23, 2016		15.52	15.52	15.52	0	-0.28(-1.77%)
Nov 22, 2016	15.88	15.90	15.69	15.80	6,668,931	+0.08(+0.51%)
Nov 21, 2016	15.76	15.86	15.67	15.72	8,406,387	-0.01(-0.06%)
Nov 18, 2016	15.78	15.85	15.60	15.73	9,995,812	-0.11(-0.69%)
Nov 17, 2016	16.11	16.17	15.73	15.84	20,967,616	-0.25(-1.55%)
Nov 16, 2016	16.20	16.21	16.00	16.09	7,006,682	-0.10(-0.62%)
Nov 15, 2016	16.04	16.26	16.01	16.19	10,303,829	+0.19(+1.19%)
Nov 14, 2016	16.19	16.23	15.78	16.00	28,802,280	-0.47(-2.85%)
Nov 11, 2016	17.49	17.50	16.31	16.47	50,069,540	-1.09(-6.21%)
Nov 10, 2016	17.65	17.80	17.48	17.56	17,502,758	+0.11(+0.63%)
Nov 09, 2016	17.86	17.87	17.40	17.45	16,732,846	+0.05(+0.29%)
Nov 08, 2016	17.37	17.78	17.34	17.40	11,207,859	+0.11(+0.64%)
Nov 07, 2016	17.31	17.32	17.09	17.29	7,073,385	-0.17(-0.97%)
Nov 04, 2016	17.47	17.54	17.40	17.46	5,672,587	+0.04(+0.23%)
Nov 03, 2016	17.26	17.50	17.24	17.42	7,919,336	-0.14(-0.80%)
Nov 02, 2016	17.62	17.79	17.55	17.56	10,934,882	+0.15(+0.86%)
Nov 01, 2016	17.37	17.55	17.32	17.41	12,897,598	+0.44(+2.59%)
Oct 31, 2016	16.94	17.00	16.87	16.97	6,051,008	+0.10(+0.59%)
Oct 28, 2016	16.82	17.00	16.73	16.87	9,811,517	+0.14(+0.84%)
Oct 27, 2016	16.75	16.77	16.68	16.73	4,059,198	+0.02(+0.12%)
Oct 26, 2016	16.81	16.87	16.68	16.71	5,796,852	-0.15(-0.89%)
Oct 25, 2016	16.80	16.92	16.77	16.86	6,573,346	+0.16(+0.96%)
Oct 24, 2016	16.96	16.98	16.64	16.70	5,793,465	+0.05(+0.30%)
Oct 21, 2016	16.65	16.66	16.57	16.65	4,149,541	+0.01(+0.06%)
Oct 20, 2016	16.80	16.83	16.56	16.64	7,037,627	-0.15(-0.89%)
Oct 19, 2016	16.80	16.84	16.68	16.79	8,593,587	+0.07(+0.42%)
Oct 18, 2016	16.69	16.80	16.62	16.72	8,172,935	+0.15(+0.91%)
Oct 17, 2016	16.54	16.60	16.50	16.57	3,553,924	+0.01(+0.06%)
Oct 14, 2016	16.56	16.69	16.48	16.56	8,324,422	-0.05(-0.30%)
Oct 13, 2016	16.60	16.66	16.54	16.61	6,259,082	-0.04(-0.24%)
Oct 12, 2016	16.60	16.71	16.53	16.65	6,304,093	+0.09(+0.54%)
Oct 11, 2016	16.70	16.73	16.56	16.56	7,211,883	-0.17(-1.02%)
Oct 10, 2016	16.60	16.83	16.70	16.73	8,437,629	+0.13(+0.78%)
Oct 07, 2016	16.70	16.74	16.23	16.60	20,243,072	+0.16(+0.97%)
Oct 06, 2016	16.51	16.56	16.24	16.44	18,470,032	-0.41(-2.43%)
Oct 05, 2016	17.00	17.01	16.66	16.85	18,164,504	-0.09(-0.53%)
Oct 04, 2016	17.58	17.58	16.82	16.94	27,958,120	-0.93(-5.20%)
Oct 03, 2016	18.10	18.11	17.76	17.87	18,039,682	-0.33(-1.81%)
Sep 30, 2016	18.65	18.67	18.13	18.20	11,579,988	+0.09(+0.50%)
Sep 29, 2016	18.14	18.24	18.05	18.11	5,775,815	-0.10(-0.55%)
Sep 28, 2016	18.09	18.24	17.96	18.21	6,986,302	+0.04(+0.22%)
Sep 27, 2016	18.25	18.30	18.01	18.17	7,776,509	-0.24(-1.30%)
Sep 26, 2016	18.64	18.67	18.37	18.41	6,701,008	-0.27(-1.45%)
Sep 23, 2016	18.81	18.85	18.59	18.68	6,948,759	-0.22(-1.16%)
Sep 22, 2016	18.98	19.05	18.85	18.90	9,240,034	+0.05(+0.27%)
Sep 21, 2016	18.61	18.87	18.54	18.85	17,274,258	+0.58(+3.17%)
Sep 20, 2016	18.15	18.30	18.11	18.27	3,052,553	+0.07(+0.38%)
Sep 19, 2016	18.27	18.32	18.18	18.20	5,494,228	+0.34(+1.90%)
Sep 16, 2016	17.77	17.88	17.74	17.86	8,058,825	-0.18(-1.00%)
Sep 15, 2016	18.02	18.16	17.87	18.04	8,199,673	+0.02(+0.11%)
Sep 14, 2016	18.05	18.14	18.00	18.02	4,761,976	+0.09(+0.50%)
Sep 13, 2016	18.09	18.11	17.84	17.93	8,802,051	-0.24(-1.32%)
Sep 12, 2016	17.92	18.22	17.85	18.17	11,559,712	+0.06(+0.33%)
Sep 09, 2016	18.49	18.50	18.10	18.11	12,606,574	-0.51(-2.74%)
Sep 08, 2016	18.78	18.87	18.57	18.62	8,351,138	-0.16(-0.85%)
Sep 07, 2016	18.98	18.99	18.73	18.78	7,417,570	-0.27(-1.42%)
Sep 06, 2016	18.66	19.12	18.63	19.05	15,729,460	+0.61(+3.31%)
Sep 02, 2016	18.26	18.44	18.44	18.44	11,996,400	+0.50(+2.79%)
Sep 01, 2016	17.74	17.99	17.69	17.94	11,185,228	+0.22(+1.24%)
Aug 31, 2016	17.70	17.80	17.69	17.72	4,346,259	+0.05(+0.28%)
Aug 30, 2016	17.80	17.86	17.64	17.67	10,113,451	-0.23(-1.28%)
Aug 29, 2016	17.68	17.93	17.66	17.90	6,198,842	+0.18(+1.02%)
Aug 26, 2016	17.80	18.12	17.62	17.72	16,056,767	+0.09(+0.51%)
Aug 25, 2016	17.61	17.70	17.60	17.63	6,660,932	+0.01(+0.06%)
Aug 24, 2016	17.77	17.78	17.60	17.62	11,818,105	-0.31(-1.73%)
Aug 23, 2016	18.05	18.10	17.91	17.93	8,260,914	-0.04(-0.22%)
Aug 22, 2016	18.01	18.03	17.90	17.97	12,278,880	-0.38(-2.07%)
Aug 19, 2016	18.40	18.48	18.33	18.35	11,493,367	-0.42(-2.24%)
Aug 18, 2016	18.79	18.85	18.70	18.77	6,256,898	+0.09(+0.48%)
Aug 17, 2016	18.72	18.82	18.41	18.68	14,614,074	-0.14(-0.74%)
Aug 16, 2016	18.77	18.95	18.73	18.82	9,690,771	-0.01(-0.05%)
Aug 15, 2016	18.77	18.89	18.76	18.83	4,448,341	+0.11(+0.59%)
Aug 12, 2016	19.15	19.19	18.68	18.72	9,836,783	-0.24(-1.27%)
Aug 11, 2016	19.16	19.26	18.95	18.96	8,105,140	-0.20(-1.04%)
Aug 10, 2016	19.29	19.32	19.13	19.16	8,651,045	+0.29(+1.54%)
Aug 09, 2016	18.85	18.89	18.78	18.87	4,752,491	+0.13(+0.69%)
Aug 08, 2016	18.76	18.88	18.73	18.74	6,084,219	+0.03(+0.16%)
Aug 05, 2016	18.93	18.93	18.71	18.71	15,087,843	-0.64(-3.31%)
Aug 04, 2016	19.28	19.45	19.27	19.35	5,468,141	-0.03(-0.15%)
Aug 03, 2016	19.52	19.52	19.35	19.38	7,128,355	-0.22(-1.12%)
Aug 02, 2016	19.65	19.71	19.56	19.60	9,387,541	+0.17(+0.87%)
Aug 01, 2016	19.45	19.55	19.35	19.43	11,589,365	+0.08(+0.41%)
Jul 29, 2016	19.26	19.39	19.09	19.35	14,664,731	+0.14(+0.73%)
Jul 28, 2016	19.30	19.34	19.10	19.21	9,654,443	-0.16(-0.83%)
Jul 27, 2016	19.02	19.40	18.80	19.37	20,047,416	+0.71(+3.80%)
Jul 26, 2016	18.67	18.71	18.63	18.66	4,110,580	+0.12(+0.65%)
Jul 25, 2016	18.49	18.73	18.34	18.54	8,638,942	-0.13(-0.70%)
Jul 22, 2016	18.67	18.74	18.59	18.67	6,826,043	-0.21(-1.11%)
Jul 21, 2016	18.37	18.89	18.36	18.88	12,845,533	+0.46(+2.50%)
Jul 20, 2016	18.49	18.62	18.39	18.42	13,490,614	-0.50(-2.64%)
Jul 19, 2016	18.91	19.02	18.89	18.92	5,246,018	-0.18(-0.94%)
Jul 18, 2016	18.93	19.12	18.92	19.10	8,619,017	+0.02(+0.10%)
Jul 15, 2016	19.10	19.18	19.01	19.08	11,279,585	-0.17(-0.88%)
Jul 14, 2016	19.11	19.30	19.10	19.25	10,881,223	-0.14(-0.72%)
Jul 13, 2016	19.32	19.40	19.16	19.39	9,449,688	+0.30(+1.57%)
Jul 12, 2016	19.35	19.43	18.97	19.09	21,184,116	-0.21(-1.09%)
Jul 11, 2016	19.25	19.45	19.22	19.30	20,218,710	+0.08(+0.42%)
Jul 08, 2016	18.88	19.22	18.71	19.22	20,102,876	+0.51(+2.73%)
Jul 07, 2016	18.89	18.90	18.50	18.71	19,035,336	-0.39(-2.04%)
Jul 06, 2016	18.99	19.24	18.88	19.10	23,764,976	+0.12(+0.63%)
Jul 05, 2016	18.87	19.08	18.67	18.98	28,625,104	+0.24(+1.28%)
Jul 01, 2016	18.28	18.74	18.74	18.74	29,989,500	+0.88(+4.90%)
Jun 30, 2016	17.53	17.90	17.46	17.86	18,414,624	+0.49(+2.85%)
Jun 29, 2016	17.34	17.52	17.29	17.37	13,956,877	+0.46(+2.72%)
Jun 28, 2016	16.90	16.97	16.85	16.91	6,759,611	+0.04(+0.24%)
Jun 27, 2016	16.91	16.93	16.78	16.87	8,982,286	-0.02(-0.12%)
Jun 24, 2016	17.05	17.07	16.80	16.89	16,614,223	+0.40(+2.43%)
Jun 23, 2016	16.45	16.52	16.43	16.49	7,467,188	+0.07(+0.43%)
Jun 22, 2016	16.41	16.48	16.39	16.42	4,521,786	+0.04(+0.24%)
Jun 21, 2016	16.47	16.50	16.32	16.38	6,640,817	-0.27(-1.62%)
Jun 20, 2016	16.51	16.69	16.49	16.65	7,317,134	+0.05(+0.30%)
Jun 17, 2016	16.60	16.62	16.39	16.60	14,781,427	+0.29(+1.78%)
Jun 16, 2016	16.89	16.92	16.30	16.31	36,346,648	-0.38(-2.28%)
Jun 15, 2016	16.61	16.75	16.57	16.69	11,247,402	+0.15(+0.91%)
Jun 14, 2016	16.60	16.60	16.45	16.54	7,611,925	-0.04(-0.24%)
Jun 13, 2016	16.53	16.60	16.46	16.58	7,798,649	+0.09(+0.55%)
Jun 10, 2016	16.47	16.53	16.36	16.49	11,215,081	+0.02(+0.12%)
Jun 09, 2016	16.24	16.48	16.22	16.47	12,578,578	+0.26(+1.60%)
Jun 08, 2016	16.16	16.26	16.10	16.21	14,498,445	+0.61(+3.91%)
Jun 07, 2016	15.57	15.66	15.54	15.60	4,896,642	-0.08(-0.51%)
Jun 06, 2016	15.63	15.68	15.56	15.68	5,734,048	+0.07(+0.45%)
Jun 03, 2016	15.59	15.64	15.51	15.61	9,059,251	+0.39(+2.56%)
Jun 02, 2016	15.21	15.25	15.17	15.22	4,221,588	+0.05(+0.33%)
Jun 01, 2016	15.19	15.25	15.04	15.17	7,142,635	-0.02(-0.13%)
May 31, 2016	15.26	15.31	15.17	15.19	7,431,367	-0.20(-1.30%)
May 27, 2016	15.50	15.39	15.39	15.39	5,918,000	-0.14(-0.90%)
May 26, 2016	15.71	15.73	15.49	15.53	5,485,663	+0.03(+0.19%)
May 25, 2016	15.48	15.56	15.44	15.50	7,982,226	+0.08(+0.52%)
May 24, 2016	15.51	15.64	15.40	15.42	7,930,191	-0.17(-1.09%)
May 23, 2016	15.52	15.65	15.51	15.59	6,041,278	-0.10(-0.64%)
May 20, 2016	15.82	15.82	15.61	15.69	5,965,828	+0.02(+0.13%)
May 19, 2016	15.57	15.72	15.53	15.67	17,541,936	-0.33(-2.06%)
May 18, 2016	16.16	16.32	15.90	16.00	13,532,651	-0.41(-2.50%)
May 17, 2016	16.31	16.50	16.29	16.41	5,988,262	+0.09(+0.55%)
May 16, 2016	16.48	16.55	16.27	16.32	6,586,635	+0.04(+0.25%)
May 13, 2016	16.15	16.29	16.08	16.28	6,156,459	+0.06(+0.37%)
May 12, 2016	16.54	16.57	16.18	16.22	9,826,633	-0.34(-2.05%)
May 11, 2016	16.59	16.66	16.43	16.56	9,225,455	+0.28(+1.72%)
May 10, 2016	16.25	16.32	16.17	16.28	6,278,265	+0.16(+0.99%)
May 09, 2016	16.25	16.28	16.10	16.12	10,562,556	-0.51(-3.07%)
May 06, 2016	16.53	16.74	16.49	16.63	9,188,186	+0.12(+0.73%)
May 05, 2016	16.73	16.75	16.40	16.51	7,639,468	+0.02(+0.12%)
May 04, 2016	16.53	16.61	16.39	16.49	8,308,703	-0.08(-0.48%)
May 03, 2016	16.75	16.75	16.48	16.57	9,740,557	-0.07(-0.42%)
May 02, 2016	16.94	16.95	16.63	16.64	12,869,447	-0.34(-2.00%)
Apr 29, 2016	16.96	17.09	16.87	16.98	15,182,011	+0.21(+1.25%)
Apr 28, 2016	16.51	16.80	16.46	16.77	13,006,918	+0.39(+2.38%)
Apr 27, 2016	16.37	16.48	16.22	16.38	17,178,276	+0.09(+0.55%)
Apr 26, 2016	16.23	16.32	16.16	16.29	7,742,933	+0.12(+0.74%)
Apr 25, 2016	16.20	16.29	16.09	16.17	9,323,823	+0.04(+0.25%)
Apr 22, 2016	16.36	16.51	16.02	16.13	14,527,789	-0.08(-0.49%)
Apr 21, 2016	16.43	16.44	15.92	16.21	18,779,938	+0.07(+0.43%)
Apr 20, 2016	16.24	16.36	16.13	16.14	16,213,942	+0.02(+0.12%)
Apr 19, 2016	16.16	16.20	16.04	16.12	18,833,408	+0.70(+4.54%)
Apr 18, 2016	15.47	15.53	15.41	15.42	5,349,959	-0.04(-0.26%)
Apr 15, 2016	15.40	15.58	15.32	15.46	9,692,008	+0.12(+0.78%)
Apr 14, 2016	15.40	15.46	15.30	15.34	7,392,530	-0.10(-0.65%)
Apr 13, 2016	15.48	15.53	15.29	15.44	10,557,739	+0.03(+0.19%)
Apr 12, 2016	15.28	15.43	15.20	15.41	11,979,355	+0.27(+1.78%)
Apr 11, 2016	14.93	15.20	14.93	15.14	13,185,782	+0.52(+3.56%)
Apr 08, 2016	14.51	14.65	14.49	14.62	7,946,448	+0.14(+0.97%)
Apr 07, 2016	14.56	14.62	14.42	14.48	8,631,349	+0.14(+0.98%)
Apr 06, 2016	14.31	14.46	14.27	14.34	4,687,615	-0.08(-0.55%)
Apr 05, 2016	14.41	14.44	14.35	14.42	7,597,167	+0.22(+1.55%)
Apr 04, 2016	14.33	14.36	14.20	14.20	5,480,861	-0.14(-0.98%)
Apr 01, 2016	14.24	14.38	14.09	14.34	13,947,067	-0.34(-2.32%)
Mar 31, 2016	14.70	14.74	14.61	14.68	5,868,197	+0.19(+1.31%)
Mar 30, 2016	14.60	14.69	14.45	14.49	7,873,683	-0.11(-0.75%)
Mar 29, 2016	14.53	14.62	14.38	14.60	7,703,152	+0.14(+0.97%)
Mar 28, 2016	14.58	14.63	14.43	14.46	3,438,293	+0.03(+0.21%)
Mar 24, 2016	14.57	14.43	14.43	14.43	5,424,900	-0.08(-0.55%)
Mar 23, 2016	14.65	14.66	14.50	14.51	14,395,954	-0.61(-4.03%)
Mar 22, 2016	15.08	15.20	15.01	15.12	5,023,977	+0.06(+0.40%)
Mar 21, 2016	15.05	15.12	14.99	15.06	5,281,820	+0.03(+0.20%)
Mar 18, 2016	15.09	15.15	14.98	15.03	8,934,334	-0.13(-0.86%)
Mar 17, 2016	15.11	15.28	15.00	15.16	20,682,280	+0.29(+1.95%)
Mar 16, 2016	14.51	14.91	14.47	14.87	10,294,728	+0.33(+2.27%)
Mar 15, 2016	14.52	14.58	14.46	14.54	4,692,537	-0.04(-0.27%)
Mar 14, 2016	15.03	15.04	14.54	14.58	11,305,117	-0.14(-0.95%)
Mar 11, 2016	14.87	14.92	14.72	14.72	7,177,364	-0.10(-0.67%)
Mar 10, 2016	14.72	14.90	14.70	14.82	11,728,330	+0.29(+2.00%)
Mar 09, 2016	14.50	14.70	14.47	14.53	5,620,277	-0.09(-0.62%)
Mar 08, 2016	14.84	14.86	14.60	14.62	8,147,758	-0.28(-1.88%)
Mar 07, 2016	14.86	14.97	14.78	14.90	8,328,749	+0.14(+0.95%)
Mar 04, 2016	14.67	14.98	14.65	14.76	18,755,060	+0.26(+1.79%)
Mar 03, 2016	14.26	14.59	14.26	14.50	10,446,998	+0.25(+1.75%)
Mar 02, 2016	14.17	14.31	14.15	14.25	9,125,626	+0.08(+0.56%)
Mar 01, 2016	14.21	14.22	14.01	14.17	20,680,834	-0.03(-0.21%)
Feb 29, 2016	14.04	14.21	14.03	14.20	4,934,049	+0.18(+1.28%)
Feb 26, 2016	14.31	14.33	13.97	14.02	10,290,972	-0.39(-2.71%)
Feb 25, 2016	14.38	14.48	14.32	14.41	5,148,644	-0.11(-0.76%)
Feb 24, 2016	14.72	14.84	14.45	14.52	8,952,079	-0.02(-0.14%)
Feb 23, 2016	14.51	14.58	14.48	14.54	4,396,043	+0.11(+0.76%)
Feb 22, 2016	14.34	14.52	14.34	14.43	5,416,191	-0.21(-1.43%)
Feb 19, 2016	14.62	14.70	14.60	14.64	5,343,055	-0.12(-0.81%)
Feb 18, 2016	14.53	14.82	14.51	14.76	7,515,993	+0.22(+1.51%)
Feb 17, 2016	14.55	14.65	14.52	14.54	4,999,481	+0.03(+0.21%)
Feb 16, 2016	14.68	14.68	14.50	14.51	8,630,728	-0.48(-3.20%)
Feb 12, 2016	14.95	14.99	14.99	14.99	7,130,900	+0.04(+0.27%)
Feb 11, 2016	14.95	15.20	14.79	14.95	21,480,982	+0.40(+2.75%)
Feb 10, 2016	14.51	14.58	14.37	14.55	5,079,407	+0.04(+0.28%)
Feb 09, 2016	14.64	14.71	14.46	14.51	6,802,654	-0.08(-0.55%)
Feb 08, 2016	14.51	14.72	14.48	14.59	13,565,437	+0.25(+1.74%)
Feb 05, 2016	13.98	14.34	13.98	14.34	5,442,435	+0.17(+1.20%)
Feb 04, 2016	14.16	14.20	14.06	14.17	7,019,254	+0.22(+1.58%)
Feb 03, 2016	13.74	14.10	13.73	13.95	10,041,246	+0.33(+2.42%)
Feb 02, 2016	13.66	13.71	13.56	13.62	2,957,126	-0.05(-0.37%)