US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	36.81	36.81	36.18	36.25	36,666	-0.59(-1.60%)
Apr 29, 2015	36.50	36.87	36.50	36.84	21,042	+0.16(+0.44%)
Apr 28, 2015	36.24	36.68	36.11	36.68	466,719	+0.40(+1.11%)
Apr 27, 2015	36.81	36.84	36.26	36.28	31,309	-0.29(-0.79%)
Apr 24, 2015	36.85	36.85	36.46	36.57	16,979	-0.21(-0.58%)
Apr 23, 2015	36.60	36.89	36.51	36.78	37,928	+0.10(+0.28%)
Apr 22, 2015	36.37	36.78	36.18	36.68	91,559	+0.35(+0.96%)
Apr 21, 2015	36.46	36.57	36.33	36.33	606,037	-0.10(-0.28%)
Apr 20, 2015	36.40	36.58	36.35	36.43	88,821	+0.24(+0.66%)
Apr 17, 2015	36.57	36.57	36.04	36.19	40,733	-0.63(-1.71%)
Apr 16, 2015	36.65	36.86	36.44	36.82	569,729	+0.19(+0.51%)
Apr 15, 2015	36.69	36.82	36.41	36.64	89,374	+0.04(+0.12%)
Apr 14, 2015	36.52	36.67	36.28	36.59	31,974	+0.02(+0.05%)
Apr 13, 2015	36.55	36.76	36.55	36.58	32,129	+0.03(+0.09%)
Apr 10, 2015	36.52	36.62	36.40	36.54	43,166	-0.03(-0.09%)
Apr 09, 2015	36.48	36.59	36.28	36.58	13,918	+0.15(+0.40%)
Apr 08, 2015	36.32	36.52	36.25	36.43	343,544	+0.15(+0.40%)
Apr 07, 2015	36.58	36.69	36.29	36.29	36,939	-0.25(-0.68%)
Apr 06, 2015	36.40	36.66	36.08	36.53	16,889	-0.04(-0.12%)
Apr 02, 2015	36.56	36.58	36.58	36.58	51,560	+0.04(+0.12%)
Apr 01, 2015	36.46	36.55	36.27	36.53	14,453	-0.03(-0.07%)
Mar 31, 2015	36.67	36.71	36.49	36.56	263,322	-0.23(-0.63%)
Mar 30, 2015	36.51	36.84	36.51	36.79	39,863	+0.47(+1.29%)
Mar 27, 2015	36.04	36.32	36.00	36.32	40,371	+0.12(+0.33%)
Mar 26, 2015	35.98	36.33	35.78	36.20	49,596	+0.13(+0.35%)
Mar 25, 2015	36.87	36.87	36.05	36.07	32,946	-0.73(-1.97%)
Mar 24, 2015	37.00	37.00	36.79	36.80	419,242	-0.21(-0.58%)
Mar 23, 2015	37.15	37.17	37.01	37.01	20,602	-0.15(-0.41%)
Mar 20, 2015	36.88	37.17	36.82	37.16	37,755	+0.45(+1.23%)
Mar 19, 2015	36.75	36.75	36.37	36.71	98,253	-0.10(-0.28%)
Mar 18, 2015	37.30	37.30	36.75	36.81	94,887	-0.44(-1.19%)
Mar 17, 2015	37.08	37.28	36.97	37.26	82,026	+0.03(+0.07%)
Mar 16, 2015	37.04	37.23	37.04	37.23	44,197	+0.41(+1.11%)
Mar 13, 2015	36.82	36.91	36.40	36.82	47,645	-0.11(-0.30%)
Mar 12, 2015	36.54	36.94	36.47	36.93	72,103	+0.66(+1.83%)
Mar 11, 2015	36.01	36.38	35.95	36.27	51,007	+0.37(+1.04%)
Mar 10, 2015	36.09	36.13	35.90	35.90	15,636	-0.55(-1.52%)
Mar 09, 2015	36.28	36.53	36.24	36.45	30,508	+0.17(+0.47%)
Mar 06, 2015	36.23	36.96	36.23	36.28	117,762	+0.07(+0.19%)
Mar 05, 2015	36.07	36.21	35.85	36.21	22,168	+0.22(+0.62%)
Mar 04, 2015	36.06	36.17	35.88	35.99	32,041	-0.14(-0.40%)
Mar 03, 2015	36.30	36.30	36.12	36.13	40,570	-0.28(-0.77%)
Mar 02, 2015	35.90	36.43	35.89	36.41	96,689	+0.49(+1.35%)
Feb 27, 2015	36.20	36.20	35.92	35.93	33,394	-0.26(-0.71%)
Feb 26, 2015	36.21	36.30	36.10	36.18	18,824	-0.03(-0.07%)
Feb 25, 2015	36.30	36.37	36.12	36.21	45,344	-0.07(-0.19%)
Feb 24, 2015	35.99	36.50	35.99	36.28	53,028	+0.32(+0.88%)
Feb 23, 2015	35.99	35.99	35.69	35.96	19,570	-0.09(-0.26%)
Feb 20, 2015	35.66	36.08	35.38	36.06	40,188	+0.33(+0.93%)
Feb 19, 2015	35.74	35.87	35.62	35.72	35,786	+0.04(+0.12%)
Feb 18, 2015	35.96	35.97	35.55	35.68	62,850	-0.27(-0.76%)
Feb 17, 2015	35.77	36.01	35.74	35.95	55,591	+0.15(+0.43%)
Feb 13, 2015	35.97	35.80	35.80	35.80	22,310	-0.16(-0.45%)
Feb 12, 2015	35.53	35.98	35.53	35.97	45,220	+0.54(+1.52%)
Feb 11, 2015	35.29	35.58	35.18	35.43	16,153	+0.03(+0.08%)
Feb 10, 2015	35.24	35.43	35.06	35.40	37,246	+0.40(+1.14%)
Feb 09, 2015	35.15	35.29	34.97	35.00	18,977	-0.35(-0.99%)
Feb 06, 2015	35.04	35.60	34.99	35.35	59,978	+0.58(+1.67%)
Feb 05, 2015	34.40	34.87	34.31	34.77	50,239	+0.56(+1.64%)
Feb 04, 2015	33.91	34.44	33.91	34.21	169,193	+0.19(+0.55%)
Feb 03, 2015	33.38	34.06	33.38	34.02	90,837	+0.79(+2.38%)
Feb 02, 2015	32.97	33.27	32.68	33.23	161,813	+0.39(+1.19%)
Jan 30, 2015	32.75	33.30	32.66	32.84	33,802	-0.46(-1.38%)
Jan 29, 2015	32.97	33.31	32.62	33.30	101,795	+0.44(+1.34%)
Jan 28, 2015	33.96	33.96	32.85	32.85	103,086	-0.80(-2.38%)
Jan 27, 2015	33.70	33.94	33.49	33.66	87,131	-0.46(-1.35%)
Jan 26, 2015	33.89	34.12	33.58	34.12	40,556	+0.19(+0.56%)
Jan 23, 2015	34.05	34.15	33.89	33.92	40,403	-0.09(-0.26%)
Jan 22, 2015	33.21	34.11	32.81	34.01	86,450	+1.02(+3.10%)
Jan 21, 2015	32.92	33.33	32.63	32.99	174,517	+0.02(+0.05%)
Jan 20, 2015	33.10	33.23	32.63	32.97	99,779	-0.03(-0.08%)
Jan 16, 2015	32.67	33.07	32.22	33.00	525,696	-0.42(-1.25%)
Jan 15, 2015	33.99	33.99	33.41	33.42	57,174	-0.62(-1.83%)
Jan 14, 2015	34.21	34.21	33.60	34.04	127,675	-0.73(-2.11%)
Jan 13, 2015	35.27	35.59	34.54	34.77	212,254	-0.17(-0.49%)
Jan 12, 2015	35.31	35.31	34.77	34.94	45,381	-0.41(-1.16%)
Jan 09, 2015	35.97	35.97	35.27	35.35	54,985	-0.55(-1.52%)
Jan 08, 2015	35.73	36.03	35.73	35.90	38,611	+0.49(+1.37%)
Jan 07, 2015	35.30	35.42	35.00	35.41	74,398	+0.43(+1.22%)
Jan 06, 2015	35.76	35.76	34.78	34.98	227,250	-0.81(-2.26%)
Jan 05, 2015	35.95	36.18	35.55	35.79	98,139	-0.37(-1.04%)
Jan 02, 2015	36.47	36.47	35.89	36.17	206,556	-0.15(-0.42%)
Dec 31, 2014	36.64	36.32	36.32	36.32	41,451	-0.19(-0.51%)
Dec 30, 2014	36.53	36.60	36.38	36.51	59,845	-0.09(-0.26%)
Dec 29, 2014	36.53	36.76	36.52	36.60	81,751	+0.05(+0.14%)
Dec 26, 2014	36.69	36.72	36.52	36.55	82,017	-0.03(-0.07%)
Dec 24, 2014	36.68	36.58	36.58	36.58	44,034	-0.03(-0.09%)
Dec 23, 2014	36.48	36.77	36.42	36.61	94,324	+0.31(+0.84%)
Dec 22, 2014	36.21	36.31	36.14	36.31	59,042	+0.20(+0.56%)
Dec 19, 2014	36.07	36.24	35.89	36.10	242,962	+0.06(+0.16%)
Dec 18, 2014	35.80	36.04	35.70	36.04	47,655	+0.73(+2.07%)
Dec 17, 2014	34.42	35.34	34.41	35.31	30,017	+0.98(+2.84%)
Dec 16, 2014	34.43	34.78	34.28	34.34	91,788	-0.30(-0.86%)
Dec 15, 2014	34.94	35.03	34.44	34.64	100,320	-0.08(-0.24%)
Dec 12, 2014	35.42	35.46	34.71	34.72	151,994	-0.96(-2.69%)
Dec 11, 2014	35.70	36.07	35.59	35.68	95,739	+0.13(+0.36%)
Dec 10, 2014	36.03	36.08	35.53	35.55	137,156	-0.59(-1.62%)
Dec 09, 2014	35.51	36.14	35.30	36.14	150,342	+0.20(+0.57%)
Dec 08, 2014	35.64	36.22	35.64	35.93	130,247	+0.17(+0.47%)
Dec 05, 2014	35.45	35.86	35.45	35.76	107,690	+0.52(+1.47%)
Dec 04, 2014	35.03	35.26	34.95	35.25	44,330	+0.18(+0.51%)
Dec 03, 2014	34.61	35.09	34.61	35.07	92,744	+0.47(+1.35%)
Dec 02, 2014	34.46	34.61	34.28	34.60	14,742	+0.42(+1.22%)
Dec 01, 2014	34.43	34.46	33.97	34.19	204,121	-0.35(-1.01%)
Nov 28, 2014	34.52	34.67	34.47	34.53	24,924	+0.06(+0.17%)
Nov 26, 2014	34.58	34.47	34.47	34.47	17,097	-0.05(-0.15%)
Nov 25, 2014	34.58	34.61	34.37	34.52	37,198	+0.03(+0.08%)
Nov 24, 2014	34.30	34.55	34.30	34.50	149,883	+0.28(+0.81%)
Nov 21, 2014	34.75	34.75	34.20	34.22	33,668	-0.08(-0.22%)
Nov 20, 2014	34.08	34.34	33.99	34.30	101,719	+0.02(+0.05%)
Nov 19, 2014	34.39	34.39	34.04	34.28	93,850	-0.18(-0.52%)
Nov 18, 2014	34.64	34.69	34.46	34.46	29,396	+0.07(+0.20%)
Nov 17, 2014	34.61	34.72	34.31	34.39	93,807	-0.31(-0.88%)
Nov 14, 2014	34.79	34.87	34.68	34.69	23,810	-0.04(-0.12%)
Nov 13, 2014	34.86	34.86	34.54	34.74	56,579	-0.03(-0.07%)
Nov 12, 2014	34.67	34.81	34.59	34.76	73,685	-0.06(-0.17%)
Nov 11, 2014	34.75	34.90	34.69	34.82	43,079	+0.11(+0.32%)
Nov 10, 2014	34.45	34.71	34.42	34.71	53,855	+0.30(+0.86%)
Nov 07, 2014	34.61	34.61	34.35	34.41	115,919	-0.21(-0.61%)
Nov 06, 2014	34.53	34.64	34.41	34.63	71,855	+0.18(+0.52%)
Nov 05, 2014	34.49	34.56	34.25	34.45	107,960	+0.24(+0.69%)
Nov 04, 2014	34.04	34.25	33.96	34.21	34,253	+0.13(+0.37%)
Nov 03, 2014	34.19	34.27	34.05	34.08	46,078	-0.01(-0.02%)
Oct 31, 2014	33.87	34.18	33.87	34.09	100,681	+0.58(+1.72%)
Oct 30, 2014	33.42	33.63	33.29	33.52	34,866	-0.03(-0.08%)
Oct 29, 2014	33.43	33.62	33.21	33.54	50,849	+0.08(+0.25%)
Oct 28, 2014	33.18	33.46	33.18	33.46	15,185	+0.47(+1.44%)
Oct 27, 2014	32.85	33.01	33.05	32.98	30,305	-0.07(-0.21%)
Oct 24, 2014	32.77	33.05	32.74	33.05	230,976	+0.31(+0.96%)
Oct 23, 2014	32.57	32.94	32.57	32.74	67,078	+0.53(+1.63%)
Oct 22, 2014	32.65	32.66	32.18	32.21	32,568	-0.47(-1.45%)
Oct 21, 2014	32.33	32.70	32.26	32.68	127,523	+0.57(+1.77%)
Oct 20, 2014	31.84	32.12	31.84	32.12	30,820	+0.20(+0.64%)
Oct 17, 2014	32.15	32.20	31.79	31.91	51,162	+0.24(+0.75%)
Oct 16, 2014	31.02	32.00	31.02	31.68	29,759	+0.03(+0.11%)
Oct 15, 2014	31.37	31.70	30.20	31.64	135,696	-0.07(-0.21%)
Oct 14, 2014	31.67	31.95	31.57	31.71	109,553	+0.16(+0.51%)
Oct 13, 2014	32.07	32.24	31.55	31.55	46,844	-0.51(-1.59%)
Oct 10, 2014	32.40	32.68	32.06	32.06	55,321	-0.39(-1.20%)
Oct 09, 2014	33.24	33.24	32.36	32.45	148,927	-0.75(-2.27%)
Oct 08, 2014	32.71	33.21	32.57	33.20	50,585	+0.47(+1.43%)
Oct 07, 2014	33.39	33.39	32.73	32.74	145,337	-0.79(-2.35%)
Oct 06, 2014	33.85	33.85	33.41	33.52	88,695	-0.11(-0.33%)
Oct 03, 2014	33.46	33.83	33.40	33.63	294,469	+0.43(+1.30%)
Oct 02, 2014	32.87	33.31	32.79	33.20	49,202	+0.29(+0.88%)
Oct 01, 2014	33.25	33.25	32.83	32.91	156,442	-0.38(-1.15%)
Sep 30, 2014	33.41	33.52	33.26	33.30	22,787	-0.10(-0.30%)
Sep 29, 2014	33.97	33.97	33.00	33.40	12,684	-0.23(-0.68%)
Sep 26, 2014	33.32	33.70	33.32	33.63	28,496	+0.27(+0.81%)
Sep 25, 2014	33.87	33.88	33.30	33.35	63,099	-0.60(-1.77%)
Sep 24, 2014	33.81	33.98	33.72	33.96	64,099	+0.11(+0.33%)
Sep 23, 2014	34.13	34.29	33.83	33.85	29,042	-0.26(-0.77%)
Sep 22, 2014	34.40	34.40	34.02	34.11	50,627	-0.39(-1.13%)
Sep 19, 2014	34.94	34.94	34.39	34.50	52,656	-0.30(-0.88%)
Sep 18, 2014	34.43	34.94	34.43	34.80	219,535	+0.48(+1.41%)
Sep 17, 2014	33.91	34.48	33.91	34.32	76,234	+0.45(+1.32%)
Sep 16, 2014	33.84	33.96	33.68	33.87	134,237	+0.07(+0.20%)
Sep 15, 2014	33.87	33.87	33.67	33.80	48,069	-0.04(-0.12%)
Sep 12, 2014	33.59	33.99	33.59	33.85	58,644	+0.25(+0.76%)
Sep 11, 2014	33.36	33.63	33.24	33.59	158,005	+0.18(+0.53%)
Sep 10, 2014	33.07	33.43	33.07	33.41	132,232	+0.37(+1.13%)
Sep 09, 2014	33.22	33.27	33.03	33.04	41,741	-0.30(-0.89%)
Sep 08, 2014	33.20	33.37	33.18	33.34	18,871	+0.19(+0.59%)
Sep 05, 2014	32.90	33.15	32.77	33.14	10,136	+0.10(+0.31%)
Sep 04, 2014	33.12	33.07	32.99	33.04	10,097	-0.03(-0.08%)
Sep 03, 2014	33.53	33.54	33.00	33.07	17,809	-0.30(-0.89%)
Sep 02, 2014	33.28	33.50	33.14	33.36	110,042	+0.15(+0.46%)
Aug 29, 2014	33.19	33.21	33.21	33.21	24,345	+0.14(+0.41%)
Aug 28, 2014	33.01	33.22	32.93	33.08	18,498	-0.09(-0.28%)
Aug 27, 2014	33.53	33.53	33.11	33.17	16,206	-0.29(-0.86%)
Aug 26, 2014	33.38	33.57	33.38	33.46	25,035	+0.13(+0.38%)
Aug 25, 2014	33.05	33.49	33.05	33.33	52,745	+0.42(+1.29%)
Aug 22, 2014	32.64	32.94	32.64	32.91	29,405	+0.18(+0.54%)
Aug 21, 2014	32.51	32.76	32.37	32.73	36,861	+0.22(+0.68%)
Aug 20, 2014	32.35	32.56	32.35	32.51	27,810	+0.10(+0.31%)
Aug 19, 2014	32.57	32.60	32.40	32.41	22,288	-0.18(-0.55%)
Aug 18, 2014	32.36	32.62	32.36	32.59	31,041	+0.41(+1.29%)
Aug 15, 2014	32.37	32.38	31.84	32.17	1,012,504	-0.01(-0.03%)
Aug 14, 2014	32.23	32.27	32.23	32.18	16,487	+0.02(+0.05%)
Aug 13, 2014	32.15	32.30	32.14	32.16	27,290	+0.11(+0.34%)
Aug 12, 2014	32.13	32.27	31.95	32.05	27,954	-0.14(-0.42%)
Aug 11, 2014	32.07	32.37	32.04	32.19	43,043	+0.23(+0.71%)
Aug 08, 2014	31.63	31.88	31.40	31.96	19,885	+0.37(+1.18%)
Aug 07, 2014	32.06	32.06	31.52	31.59	44,979	-0.35(-1.09%)
Aug 06, 2014	31.58	32.18	31.58	31.93	33,393	+0.16(+0.51%)
Aug 05, 2014	31.81	32.02	31.63	31.77	76,786	-0.22(-0.69%)
Aug 04, 2014	31.93	32.04	31.59	31.99	68,168	+0.18(+0.56%)
Aug 01, 2014	31.93	32.08	31.60	31.82	103,126	-0.36(-1.13%)
Jul 31, 2014	32.62	32.64	32.18	32.18	54,442	-0.73(-2.21%)
Jul 30, 2014	32.65	32.97	32.58	32.91	51,340	+0.41(+1.25%)
Jul 29, 2014	32.44	32.81	32.44	32.50	76,232	+0.14(+0.42%)
Jul 28, 2014	32.30	32.48	32.11	32.37	71,355	+0.05(+0.16%)
Jul 25, 2014	32.39	32.39	32.23	32.31	43,282	-0.21(-0.65%)
Jul 24, 2014	32.39	32.69	32.26	32.53	40,030	+0.18(+0.55%)
Jul 23, 2014	32.20	32.37	32.02	32.35	30,999	+0.24(+0.74%)
Jul 22, 2014	31.97	32.22	31.97	32.11	101,784	+0.22(+0.69%)
Jul 21, 2014	31.73	31.93	31.63	31.89	17,339	+0.05(+0.16%)
Jul 18, 2014	31.33	31.90	31.33	31.84	31,743	+0.59(+1.90%)
Jul 17, 2014	31.31	31.48	31.20	31.25	39,942	-0.15(-0.49%)
Jul 16, 2014	31.55	31.58	31.26	31.40	38,142	-0.03(-0.11%)
Jul 15, 2014	31.61	31.71	31.27	31.43	33,703	-0.03(-0.08%)
Jul 14, 2014	31.53	31.57	31.43	31.46	44,057	+0.31(+1.01%)
Jul 11, 2014	30.90	31.17	30.83	31.15	17,133	+0.18(+0.57%)
Jul 10, 2014	30.80	31.15	30.67	30.97	63,906	-0.36(-1.16%)
Jul 09, 2014	31.47	31.47	31.21	31.33	65,216	-0.08(-0.24%)
Jul 08, 2014	31.90	31.90	31.31	31.41	37,033	-0.68(-2.12%)
Jul 07, 2014	32.25	32.25	31.96	32.09	19,296	-0.33(-1.01%)
Jul 03, 2014	32.15	32.42	32.42	32.42	24,108	+0.44(+1.38%)
Jul 02, 2014	31.98	32.11	31.95	31.98	62,865	-0.05(-0.16%)
Jul 01, 2014	32.12	32.21	31.98	32.03	57,617	+0.16(+0.50%)
Jun 30, 2014	31.72	31.93	31.72	31.87	18,068	+0.14(+0.43%)
Jun 27, 2014	31.76	31.86	31.65	31.73	19,276	+0.04(+0.13%)
Jun 26, 2014	31.61	31.72	31.42	31.69	34,449	-0.08(-0.27%)
Jun 25, 2014	31.41	31.86	31.41	31.77	105,216	+0.23(+0.72%)
Jun 24, 2014	32.10	32.10	31.54	31.54	70,272	-0.64(-1.98%)
Jun 23, 2014	32.03	32.18	31.85	32.18	33,420	+0.13(+0.39%)
Jun 20, 2014	31.88	32.06	31.85	32.06	15,136	+0.23(+0.72%)
Jun 19, 2014	32.28	32.31	31.63	31.83	72,795	-0.42(-1.31%)
Jun 18, 2014	32.22	32.26	31.90	32.25	214,939	+0.07(+0.21%)
Jun 17, 2014	31.37	32.28	31.37	32.18	67,145	+0.72(+2.28%)
Jun 16, 2014	31.30	31.53	31.24	31.47	167,675	+0.02(+0.05%)
Jun 13, 2014	31.38	31.50	31.33	31.45	37,462	+0.16(+0.51%)
Jun 12, 2014	31.21	31.50	31.14	31.29	32,629	+0.04(+0.14%)
Jun 11, 2014	31.36	31.38	31.12	31.25	131,271	-0.34(-1.07%)
Jun 10, 2014	31.68	31.69	31.45	31.58	40,749	+0.07(+0.21%)
Jun 06, 2014	31.18	31.57	31.18	31.52	72,514	+0.40(+1.30%)
Jun 05, 2014	30.98	31.18	30.73	31.11	44,298	+0.16(+0.52%)
Jun 04, 2014	30.60	30.96	30.53	30.95	61,988	+0.23(+0.74%)
Jun 03, 2014	30.82	30.89	30.62	30.72	115,160	-0.23(-0.74%)
Jun 02, 2014	31.03	31.03	30.70	30.95	39,802	-0.08(-0.24%)
May 30, 2014	31.07	31.22	30.97	31.03	22,607	-0.11(-0.35%)
May 29, 2014	31.19	31.24	30.99	31.14	24,511	+0.03(+0.11%)
May 28, 2014	31.24	31.25	31.03	31.10	38,146	-0.18(-0.57%)
May 27, 2014	30.99	31.45	30.98	31.28	87,556	+0.41(+1.34%)
May 23, 2014	30.80	30.87	30.87	30.87	72,292	+0.02(+0.05%)
May 22, 2014	30.49	30.86	30.44	30.85	30,794	+0.33(+1.08%)
May 21, 2014	30.07	30.55	30.07	30.52	97,577	+0.49(+1.63%)
May 20, 2014	30.52	30.52	29.86	30.03	166,136	-0.48(-1.58%)
May 19, 2014	30.06	30.54	30.02	30.51	43,593	+0.31(+1.03%)
May 16, 2014	30.15	30.22	29.91	30.20	67,811	-0.02(-0.06%)
May 15, 2014	30.76	30.76	29.99	30.22	70,637	-0.70(-2.27%)
May 14, 2014	31.32	31.32	30.91	30.92	43,097	-0.46(-1.45%)
May 13, 2014	31.57	31.74	31.36	31.37	54,010	-0.22(-0.69%)
May 12, 2014	31.01	31.64	30.99	31.59	49,828	+0.75(+2.44%)
May 09, 2014	30.76	30.87	30.58	30.84	105,554	+0.03(+0.08%)
May 08, 2014	31.15	31.37	30.82	30.82	90,728	-0.41(-1.32%)
May 07, 2014	30.89	31.23	30.49	31.23	124,009	+0.35(+1.15%)
May 06, 2014	31.47	31.47	30.87	30.87	48,398	-0.70(-2.22%)
May 05, 2014	31.36	31.57	31.10	31.57	67,244	-0.07(-0.21%)
May 02, 2014	31.72	31.97	31.61	31.64	40,010	+0.04(+0.13%)