US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	19.24	19.26	19.08	19.11	582,288	+0.04(+0.21%)
Jun 29, 2015	19.31	19.43	19.07	19.07	186,800	-0.40(-2.07%)
Jun 26, 2015	19.48	19.53	19.41	19.48	127,753	+0.04(+0.22%)
Jun 25, 2015	19.42	19.54	19.39	19.43	1,727,889	+0.07(+0.34%)
Jun 24, 2015	19.45	19.49	19.37	19.37	2,040,000	-0.12(-0.60%)
Jun 23, 2015	19.58	19.59	19.45	19.49	122,244	-0.05(-0.27%)
Jun 22, 2015	19.57	19.64	19.54	19.54	117,852	+0.05(+0.25%)
Jun 19, 2015	19.47	19.53	19.47	19.49	93,523	+0.02(+0.11%)
Jun 18, 2015	19.18	19.49	19.18	19.47	1,054,055	+0.31(+1.63%)
Jun 17, 2015	19.14	19.21	19.07	19.16	82,700	+0.05(+0.25%)
Jun 16, 2015	19.02	19.14	19.00	19.11	251,966	+0.08(+0.43%)
Jun 15, 2015	19.01	19.04	18.83	19.03	82,399	-0.10(-0.53%)
Jun 12, 2015	19.24	19.24	19.10	19.13	91,722	-0.13(-0.70%)
Jun 11, 2015	19.21	19.31	19.16	19.26	81,872	+0.11(+0.57%)
Jun 10, 2015	18.94	19.16	18.94	19.15	128,436	+0.27(+1.41%)
Jun 09, 2015	18.96	18.97	18.82	18.89	281,146	-0.07(-0.35%)
Jun 08, 2015	19.05	19.05	18.95	18.95	130,174	-0.09(-0.47%)
Jun 05, 2015	19.01	19.05	18.93	19.04	194,794	+0.00(+0.01%)
Jun 04, 2015	19.14	19.14	19.00	19.04	165,125	-0.14(-0.73%)
Jun 03, 2015	19.20	19.20	19.10	19.18	887,235	+0.04(+0.19%)
Jun 02, 2015	19.10	19.20	19.03	19.14	98,040	-0.02(-0.11%)
Jun 01, 2015	19.12	19.25	19.04	19.17	171,361	+0.11(+0.59%)
May 29, 2015	19.13	19.18	19.03	19.05	3,915,061	-0.08(-0.43%)
May 28, 2015	19.11	19.20	19.08	19.14	49,355	-0.02(-0.10%)
May 27, 2015	19.02	19.16	18.97	19.16	81,565	+0.19(+0.98%)
May 26, 2015	19.12	19.12	18.92	18.97	118,737	-0.20(-1.06%)
May 22, 2015	19.21	19.17	19.17	19.17	97,870	-0.07(-0.36%)
May 21, 2015	19.26	19.27	19.19	19.24	183,106	-0.04(-0.23%)
May 20, 2015	19.28	19.34	19.26	19.29	116,196	+0.03(+0.14%)
May 19, 2015	19.23	19.29	19.17	19.26	155,583	+0.06(+0.32%)
May 18, 2015	19.08	19.23	19.08	19.20	388,126	+0.12(+0.61%)
May 15, 2015	19.06	19.13	19.01	19.08	95,605	+0.02(+0.12%)
May 14, 2015	18.79	19.06	18.75	19.06	383,967	+0.37(+1.98%)
May 13, 2015	18.83	18.83	18.64	18.69	138,794	-0.10(-0.53%)
May 12, 2015	18.86	18.86	18.72	18.79	179,937	-0.13(-0.69%)
May 11, 2015	18.94	18.98	18.82	18.92	177,660	-0.03(-0.15%)
May 08, 2015	18.86	18.98	18.85	18.95	88,510	+0.23(+1.25%)
May 07, 2015	18.65	18.79	18.62	18.72	484,930	+0.06(+0.31%)
May 06, 2015	18.77	18.83	18.55	18.66	116,623	-0.06(-0.32%)
May 05, 2015	18.91	18.96	18.68	18.72	119,741	-0.19(-1.02%)
May 04, 2015	18.84	18.98	18.84	18.91	258,353	+0.13(+0.67%)
May 01, 2015	18.66	18.81	18.61	18.79	923,341	+0.15(+0.83%)
Apr 30, 2015	18.87	18.87	18.57	18.63	231,470	-0.29(-1.52%)
Apr 29, 2015	19.05	19.07	18.82	18.92	654,322	-0.18(-0.94%)
Apr 28, 2015	19.11	19.15	18.80	19.10	347,848	-0.01(-0.04%)
Apr 27, 2015	19.53	19.53	19.08	19.11	1,529,035	-0.37(-1.87%)
Apr 24, 2015	19.56	19.56	19.45	19.47	176,644	-0.13(-0.67%)
Apr 23, 2015	19.49	19.66	19.47	19.61	356,632	+0.09(+0.47%)
Apr 22, 2015	19.44	19.53	19.40	19.51	767,269	+0.07(+0.35%)
Apr 21, 2015	19.43	19.47	19.39	19.44	122,652	+0.09(+0.46%)
Apr 20, 2015	19.25	19.38	19.23	19.36	473,236	+0.20(+1.05%)
Apr 17, 2015	19.17	19.18	19.05	19.15	88,754	-0.12(-0.64%)
Apr 16, 2015	19.29	19.32	19.25	19.28	88,949	-0.03(-0.15%)
Apr 15, 2015	19.34	19.37	19.28	19.31	105,085	+0.03(+0.13%)
Apr 14, 2015	19.32	19.35	19.18	19.28	130,550	-0.06(-0.31%)
Apr 13, 2015	19.41	19.52	19.34	19.34	106,302	-0.07(-0.38%)
Apr 10, 2015	19.30	19.44	19.27	19.41	99,614	+0.13(+0.68%)
Apr 09, 2015	19.14	19.28	19.10	19.28	84,055	+0.15(+0.78%)
Apr 08, 2015	19.11	19.21	19.08	19.13	874,173	+0.05(+0.25%)
Apr 07, 2015	19.15	19.23	19.09	19.09	79,200	-0.06(-0.31%)
Apr 06, 2015	18.94	19.20	18.94	19.14	152,295	+0.12(+0.61%)
Apr 02, 2015	18.93	19.03	19.03	19.03	615,456	+0.09(+0.48%)
Apr 01, 2015	19.18	19.18	18.84	18.94	315,081	-0.24(-1.23%)
Mar 31, 2015	19.28	19.34	19.17	19.17	125,738	-0.16(-0.81%)
Mar 30, 2015	19.18	19.34	19.18	19.33	233,534	+0.24(+1.27%)
Mar 27, 2015	18.95	19.12	18.95	19.09	124,791	+0.19(+1.00%)
Mar 26, 2015	18.88	19.02	18.81	18.90	189,103	-0.07(-0.37%)
Mar 25, 2015	19.23	19.34	18.95	18.97	166,581	-0.27(-1.38%)
Mar 24, 2015	19.33	19.41	19.23	19.23	3,436,928	-0.07(-0.38%)
Mar 23, 2015	19.27	19.35	19.22	19.31	145,132	+0.04(+0.19%)
Mar 20, 2015	19.46	19.49	19.24	19.27	332,491	+0.03(+0.15%)
Mar 19, 2015	19.14	19.25	19.14	19.24	86,858	+0.09(+0.47%)
Mar 18, 2015	18.94	19.26	18.88	19.15	238,030	+0.16(+0.86%)
Mar 17, 2015	19.08	19.08	18.93	18.99	200,085	-0.16(-0.83%)
Mar 16, 2015	18.85	19.18	18.83	19.15	241,860	+0.43(+2.27%)
Mar 13, 2015	18.83	18.84	18.62	18.72	154,687	-0.13(-0.70%)
Mar 12, 2015	18.67	18.86	18.67	18.85	221,971	+0.23(+1.25%)
Mar 11, 2015	18.61	18.68	18.59	18.62	316,024	+0.04(+0.22%)
Mar 10, 2015	18.64	18.70	18.55	18.58	273,904	-0.18(-0.93%)
Mar 09, 2015	18.69	18.77	18.65	18.76	385,341	+0.08(+0.44%)
Mar 06, 2015	18.99	18.99	18.64	18.67	1,071,244	-0.40(-2.10%)
Mar 05, 2015	18.98	19.08	18.95	19.07	114,024	+0.15(+0.77%)
Mar 04, 2015	18.89	18.99	18.81	18.93	236,228	+0.01(+0.05%)
Mar 03, 2015	19.10	19.10	18.87	18.92	213,884	-0.22(-1.14%)
Mar 02, 2015	18.98	19.14	18.98	19.13	110,351	+0.18(+0.93%)
Feb 27, 2015	19.01	19.05	18.96	18.96	163,376	-0.08(-0.43%)
Feb 26, 2015	19.04	19.06	18.95	19.04	151,661	-0.02(-0.09%)
Feb 25, 2015	19.11	19.12	19.01	19.06	106,509	-0.05(-0.28%)
Feb 24, 2015	19.08	19.11	19.05	19.11	161,920	+0.00(+0.02%)
Feb 23, 2015	19.08	19.14	19.01	19.11	414,911	+0.06(+0.31%)
Feb 20, 2015	18.82	19.05	18.74	19.05	198,961	+0.19(+1.02%)
Feb 19, 2015	18.87	18.90	18.81	18.85	172,574	-0.07(-0.35%)
Feb 18, 2015	18.83	18.92	18.80	18.92	116,510	+0.13(+0.70%)
Feb 17, 2015	18.68	18.82	18.66	18.79	320,048	+0.11(+0.60%)
Feb 13, 2015	18.53	18.68	18.68	18.68	109,867	+0.15(+0.81%)
Feb 12, 2015	18.48	18.53	18.39	18.53	225,505	+0.13(+0.68%)
Feb 11, 2015	18.39	18.50	18.32	18.40	229,322	+0.00(+0.02%)
Feb 10, 2015	18.27	18.42	18.23	18.40	246,782	+0.22(+1.24%)
Feb 09, 2015	18.39	18.40	18.13	18.17	190,981	-0.28(-1.49%)
Feb 06, 2015	18.63	18.70	18.40	18.45	387,225	-0.17(-0.93%)
Feb 05, 2015	18.47	18.64	18.47	18.62	846,146	+0.26(+1.40%)
Feb 04, 2015	18.32	18.58	18.32	18.37	725,247	-0.07(-0.35%)
Feb 03, 2015	18.26	18.43	18.19	18.43	7,766,994	+0.21(+1.14%)
Feb 02, 2015	18.10	18.22	17.89	18.22	7,357,325	+0.13(+0.74%)
Jan 30, 2015	18.35	18.35	18.07	18.09	261,705	-0.34(-1.82%)
Jan 29, 2015	18.22	18.42	18.12	18.42	1,873,883	+0.23(+1.29%)
Jan 28, 2015	18.41	18.46	18.17	18.19	316,809	-0.16(-0.85%)
Jan 27, 2015	18.29	18.44	18.25	18.35	947,237	-0.10(-0.54%)
Jan 26, 2015	18.42	18.45	18.28	18.45	520,981	+0.03(+0.15%)
Jan 23, 2015	18.47	18.53	18.41	18.42	213,934	-0.06(-0.30%)
Jan 22, 2015	18.21	18.48	18.13	18.48	211,831	+0.32(+1.77%)
Jan 21, 2015	18.13	18.22	18.05	18.15	352,224	+0.03(+0.15%)
Jan 20, 2015	18.27	18.32	18.00	18.13	397,665	-0.08(-0.45%)
Jan 16, 2015	17.98	18.22	17.93	18.21	376,828	+0.19(+1.07%)
Jan 15, 2015	18.27	18.27	18.00	18.02	234,991	-0.20(-1.11%)
Jan 14, 2015	18.12	18.24	18.08	18.22	449,058	-0.09(-0.47%)
Jan 13, 2015	18.48	18.62	18.19	18.30	291,702	-0.12(-0.64%)
Jan 12, 2015	18.42	18.46	18.36	18.42	515,048	+0.03(+0.18%)
Jan 09, 2015	18.53	18.57	18.36	18.39	1,929,677	-0.14(-0.73%)
Jan 08, 2015	18.26	18.54	18.25	18.52	1,534,416	+0.34(+1.86%)
Jan 07, 2015	17.96	18.19	17.96	18.19	693,279	+0.32(+1.81%)
Jan 06, 2015	17.95	18.06	17.76	17.86	303,894	-0.09(-0.51%)
Jan 05, 2015	17.95	18.08	17.93	17.96	548,812	-0.04(-0.25%)
Jan 02, 2015	18.05	18.19	17.91	18.00	234,138	-0.02(-0.09%)
Dec 31, 2014	18.24	18.02	18.02	18.02	503,509	-0.18(-0.97%)
Dec 30, 2014	18.19	18.26	18.16	18.19	191,025	-0.01(-0.07%)
Dec 29, 2014	18.20	18.24	18.13	18.21	184,358	-0.01(-0.08%)
Dec 26, 2014	18.22	18.30	18.21	18.22	97,438	-0.03(-0.15%)
Dec 24, 2014	18.16	18.25	18.25	18.25	77,865	+0.10(+0.56%)
Dec 23, 2014	18.43	18.43	18.09	18.15	1,714,918	-0.20(-1.11%)
Dec 22, 2014	18.29	18.36	18.27	18.35	239,326	+0.06(+0.31%)
Dec 19, 2014	18.35	18.35	18.20	18.29	1,009,470	+0.03(+0.14%)
Dec 18, 2014	18.13	18.27	17.98	18.27	1,305,153	+0.42(+2.36%)
Dec 17, 2014	17.48	17.85	17.48	17.85	705,901	+0.38(+2.15%)
Dec 16, 2014	17.55	17.80	17.46	17.47	1,382,468	-0.10(-0.57%)
Dec 15, 2014	17.87	17.87	17.52	17.57	380,764	-0.17(-0.96%)
Dec 12, 2014	17.80	17.93	17.72	17.74	1,133,727	-0.21(-1.16%)
Dec 11, 2014	17.91	18.05	17.91	17.95	1,055,739	+0.10(+0.54%)
Dec 10, 2014	18.17	18.17	17.83	17.85	309,201	-0.36(-1.97%)
Dec 09, 2014	18.03	18.21	17.92	18.21	267,356	+0.05(+0.25%)
Dec 08, 2014	18.14	18.27	18.13	18.16	475,480	+0.01(+0.05%)
Dec 05, 2014	18.11	18.16	18.06	18.16	250,628	+0.08(+0.43%)
Dec 04, 2014	18.16	18.19	18.05	18.08	218,123	-0.07(-0.40%)
Dec 03, 2014	18.06	18.17	18.03	18.15	319,906	+0.08(+0.46%)
Dec 02, 2014	17.94	18.09	17.91	18.07	2,906,664	+0.16(+0.91%)
Dec 01, 2014	17.93	17.99	17.83	17.90	1,299,502	-0.04(-0.21%)
Nov 28, 2014	17.94	18.06	17.94	17.94	192,043	+0.04(+0.21%)
Nov 26, 2014	17.81	17.90	17.90	17.90	276,910	+0.12(+0.70%)
Nov 25, 2014	17.80	17.82	17.75	17.78	364,930	-0.00(-0.03%)
Nov 24, 2014	17.65	17.79	17.63	17.79	255,248	+0.19(+1.07%)
Nov 21, 2014	17.70	17.71	17.58	17.60	329,976	+0.06(+0.34%)
Nov 20, 2014	17.41	17.54	17.37	17.54	119,921	+0.05(+0.26%)
Nov 19, 2014	17.59	17.59	17.48	17.49	127,032	-0.10(-0.60%)
Nov 18, 2014	17.34	17.61	17.34	17.59	185,309	+0.27(+1.58%)
Nov 17, 2014	17.26	17.37	17.26	17.32	611,587	+0.02(+0.13%)
Nov 14, 2014	17.39	17.39	17.26	17.30	247,796	-0.09(-0.53%)
Nov 13, 2014	17.34	17.47	17.34	17.39	247,916	+0.06(+0.35%)
Nov 12, 2014	17.27	17.35	17.22	17.33	571,454	+0.03(+0.15%)
Nov 11, 2014	17.22	17.33	17.20	17.31	2,450,530	+0.09(+0.53%)
Nov 10, 2014	17.01	17.21	17.00	17.21	482,346	+0.21(+1.24%)
Nov 07, 2014	17.17	17.18	16.95	17.00	254,109	-0.19(-1.10%)
Nov 06, 2014	17.11	17.20	17.11	17.19	441,609	+0.08(+0.46%)
Nov 05, 2014	17.10	17.14	17.06	17.11	534,625	+0.11(+0.65%)
Nov 04, 2014	16.99	17.05	16.92	17.00	285,280	-0.01(-0.07%)
Nov 03, 2014	17.07	17.07	16.98	17.01	383,426	-0.05(-0.28%)
Oct 31, 2014	17.10	17.12	17.03	17.06	539,106	+0.12(+0.73%)
Oct 30, 2014	16.75	16.98	16.71	16.94	393,697	+0.14(+0.81%)
Oct 29, 2014	16.80	16.80	16.72	16.80	345,426	+0.04(+0.24%)
Oct 28, 2014	16.63	16.78	16.62	16.76	276,941	+0.19(+1.13%)
Oct 27, 2014	16.57	16.56	16.56	16.57	393,111	+0.01(+0.05%)
Oct 24, 2014	16.42	16.56	16.42	16.56	113,961	+0.22(+1.37%)
Oct 23, 2014	16.23	16.42	16.23	16.34	154,868	+0.24(+1.49%)
Oct 22, 2014	16.30	16.30	16.09	16.10	205,612	-0.16(-0.99%)
Oct 21, 2014	15.99	16.28	15.99	16.26	469,558	+0.37(+2.34%)
Oct 20, 2014	15.60	15.89	15.60	15.89	968,896	+0.27(+1.71%)
Oct 17, 2014	15.68	15.71	15.57	15.62	153,414	+0.11(+0.69%)
Oct 16, 2014	15.40	15.68	15.40	15.52	1,302,013	-0.11(-0.71%)
Oct 15, 2014	15.69	15.70	15.27	15.63	893,111	-0.27(-1.71%)
Oct 14, 2014	15.98	16.11	15.86	15.90	1,000,917	-0.02(-0.11%)
Oct 13, 2014	16.11	16.16	15.92	15.92	191,439	-0.22(-1.38%)
Oct 10, 2014	16.19	16.36	16.13	16.14	366,975	-0.08(-0.47%)
Oct 09, 2014	16.48	16.50	16.19	16.22	205,832	-0.31(-1.88%)
Oct 08, 2014	16.20	16.53	16.17	16.53	646,868	+0.34(+2.09%)
Oct 07, 2014	16.32	16.36	16.19	16.19	620,965	-0.21(-1.31%)
Oct 06, 2014	16.34	16.48	16.34	16.40	1,111,014	+0.20(+1.26%)
Oct 03, 2014	16.09	16.20	16.09	16.20	772,390	+0.32(+2.01%)
Oct 02, 2014	15.80	15.94	15.69	15.88	2,760,896	+0.06(+0.40%)
Oct 01, 2014	15.76	15.85	15.71	15.82	679,028	+0.02(+0.14%)
Sep 30, 2014	15.96	15.97	15.79	15.79	132,564	-0.15(-0.95%)
Sep 29, 2014	15.83	15.96	15.83	15.95	84,847	-0.04(-0.27%)
Sep 26, 2014	15.91	16.02	15.91	15.99	282,649	+0.09(+0.54%)
Sep 25, 2014	16.10	16.10	15.90	15.90	127,976	-0.22(-1.39%)
Sep 24, 2014	16.00	16.14	15.96	16.13	466,480	+0.14(+0.86%)
Sep 23, 2014	16.02	16.09	15.94	15.99	1,205,795	-0.21(-1.28%)
Sep 22, 2014	16.26	16.26	16.14	16.20	73,077	-0.11(-0.68%)
Sep 19, 2014	16.49	16.50	16.31	16.31	108,641	-0.12(-0.73%)
Sep 18, 2014	16.39	16.44	16.37	16.43	65,708	+0.09(+0.57%)
Sep 17, 2014	16.34	16.40	16.25	16.34	105,805	-0.02(-0.15%)
Sep 16, 2014	16.22	16.36	16.17	16.36	151,764	+0.09(+0.56%)
Sep 15, 2014	16.37	16.37	16.23	16.27	106,284	-0.09(-0.56%)
Sep 12, 2014	16.46	16.47	16.33	16.36	1,379,540	-0.11(-0.66%)
Sep 11, 2014	16.40	16.47	16.35	16.47	213,224	+0.01(+0.08%)
Sep 10, 2014	16.39	16.48	16.36	16.46	338,576	+0.09(+0.57%)
Sep 09, 2014	16.36	16.43	16.33	16.36	57,891	-0.01(-0.08%)
Sep 08, 2014	16.32	16.38	16.32	16.38	65,462	+0.07(+0.41%)
Sep 05, 2014	16.21	16.31	16.17	16.31	54,317	+0.04(+0.27%)
Sep 04, 2014	16.35	16.43	16.24	16.27	647,155	-0.05(-0.33%)
Sep 03, 2014	16.33	16.37	16.30	16.32	180,029	+0.04(+0.25%)
Sep 02, 2014	16.25	16.28	16.20	16.28	147,654	+0.04(+0.24%)
Aug 29, 2014	16.19	16.24	16.24	16.24	83,837	+0.09(+0.56%)
Aug 28, 2014	16.15	16.18	16.12	16.15	84,682	-0.06(-0.38%)
Aug 27, 2014	16.30	16.30	16.19	16.21	169,225	-0.07(-0.44%)
Aug 26, 2014	16.26	16.30	16.25	16.28	151,417	+0.05(+0.30%)
Aug 25, 2014	16.24	16.30	16.21	16.23	402,444	+0.05(+0.30%)
Aug 22, 2014	16.24	16.25	16.18	16.18	209,215	-0.08(-0.47%)
Aug 21, 2014	16.26	16.28	16.25	16.26	101,052	+0.03(+0.19%)
Aug 20, 2014	16.25	16.25	16.17	16.23	94,963	-0.05(-0.32%)
Aug 19, 2014	16.23	16.29	16.19	16.28	423,429	+0.08(+0.50%)
Aug 18, 2014	16.15	16.22	16.15	16.20	695,295	+0.12(+0.77%)
Aug 15, 2014	16.16	16.17	15.94	16.08	1,092,993	-0.07(-0.46%)
Aug 14, 2014	16.15	16.16	16.11	16.15	90,531	+0.04(+0.24%)
Aug 13, 2014	15.96	16.11	15.96	16.11	239,900	+0.21(+1.30%)
Aug 12, 2014	15.91	15.97	15.87	15.91	200,919	-0.03(-0.17%)
Aug 11, 2014	16.00	16.05	15.92	15.93	841,437	+0.01(+0.09%)
Aug 08, 2014	15.80	15.91	15.70	15.92	1,541,939	+0.14(+0.91%)
Aug 07, 2014	16.00	16.00	15.74	15.78	1,241,946	-0.20(-1.23%)
Aug 06, 2014	15.92	16.05	15.88	15.97	442,100	-0.08(-0.51%)
Aug 05, 2014	16.10	16.19	16.01	16.06	117,996	-0.12(-0.72%)
Aug 04, 2014	16.06	16.18	15.95	16.17	128,617	+0.13(+0.83%)
Aug 01, 2014	16.05	16.13	15.94	16.04	142,939	-0.04(-0.23%)
Jul 31, 2014	16.30	16.30	16.07	16.07	222,093	-0.33(-1.98%)
Jul 30, 2014	16.35	16.43	16.34	16.40	89,705	+0.14(+0.85%)
Jul 29, 2014	16.34	16.34	16.24	16.26	61,459	-0.04(-0.23%)
Jul 28, 2014	16.30	16.34	16.19	16.30	452,696	-0.01(-0.08%)
Jul 25, 2014	16.33	16.35	16.24	16.31	160,797	-0.07(-0.41%)
Jul 24, 2014	16.41	16.41	16.32	16.38	279,291	-0.03(-0.16%)
Jul 23, 2014	16.35	16.41	16.32	16.41	98,852	+0.16(+0.98%)
Jul 22, 2014	16.23	16.30	16.23	16.25	197,931	+0.15(+0.91%)
Jul 21, 2014	16.09	16.11	15.97	16.10	599,827	-0.02(-0.15%)
Jul 18, 2014	15.95	16.13	15.95	16.13	74,880	+0.22(+1.40%)
Jul 17, 2014	16.04	16.11	15.89	15.90	458,420	-0.17(-1.06%)
Jul 16, 2014	16.22	16.22	16.03	16.07	662,907	-0.09(-0.55%)
Jul 15, 2014	16.30	16.31	16.11	16.16	498,359	-0.11(-0.70%)
Jul 14, 2014	16.36	16.36	16.25	16.28	165,575	-0.00(-0.03%)
Jul 11, 2014	16.17	16.29	16.17	16.28	280,313	+0.09(+0.53%)
Jul 10, 2014	16.05	16.21	16.01	16.20	220,422	-0.02(-0.12%)
Jul 09, 2014	16.24	16.27	16.16	16.21	272,565	+0.03(+0.16%)
Jul 08, 2014	16.31	16.32	16.15	16.19	190,367	-0.14(-0.86%)
Jul 07, 2014	16.41	16.42	16.29	16.33	220,826	-0.14(-0.88%)
Jul 03, 2014	16.41	16.47	16.47	16.47	102,117	+0.09(+0.55%)
Jul 02, 2014	16.35	16.42	16.33	16.38	180,168	+0.02(+0.12%)