American Assets Trust (NY: AAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	28.63	28.83	28.01	28.07	347,288	-0.66(-2.28%)
Aug 28, 2015	28.75	28.90	28.41	28.73	330,899	-0.15(-0.53%)
Aug 27, 2015	28.45	29.06	28.31	28.88	204,892	+0.55(+1.93%)
Aug 26, 2015	28.26	28.48	27.69	28.33	274,111	+0.73(+2.64%)
Aug 25, 2015	29.15	29.15	27.60	27.61	336,801	-0.78(-2.75%)
Aug 24, 2015	27.74	29.53	27.74	28.39	429,684	-1.48(-4.95%)
Aug 21, 2015	30.18	30.51	29.82	29.86	339,126	-0.53(-1.75%)
Aug 20, 2015	30.42	30.67	30.26	30.40	183,566	-0.21(-0.69%)
Aug 19, 2015	30.69	30.76	30.40	30.61	223,606	-0.16(-0.52%)
Aug 18, 2015	30.72	30.81	30.56	30.77	144,421	+0.04(+0.12%)
Aug 17, 2015	30.39	30.74	30.12	30.73	213,566	+0.34(+1.13%)
Aug 14, 2015	30.07	30.39	29.92	30.39	184,386	+0.20(+0.68%)
Aug 13, 2015	29.94	30.34	29.72	30.19	228,270	+0.15(+0.51%)
Aug 12, 2015	29.61	30.07	29.52	30.03	362,969	+0.36(+1.20%)
Aug 11, 2015	29.41	29.87	29.33	29.68	219,329	+0.14(+0.47%)
Aug 10, 2015	29.72	29.92	29.34	29.54	386,899	-0.07(-0.25%)
Aug 07, 2015	29.16	29.63	29.10	29.61	520,619	+0.28(+0.97%)
Aug 06, 2015	29.43	29.60	28.79	29.33	352,140	-0.09(-0.32%)
Aug 05, 2015	29.94	30.37	29.27	29.42	506,691	-0.50(-1.66%)
Aug 04, 2015	30.27	30.38	29.86	29.92	171,685	-0.34(-1.11%)
Aug 03, 2015	30.43	30.57	30.13	30.25	202,277	-0.08(-0.26%)
Jul 31, 2015	30.16	30.58	29.97	30.33	200,711	+0.34(+1.12%)
Jul 30, 2015	30.02	30.21	29.86	30.00	138,443	-0.11(-0.36%)
Jul 29, 2015	30.48	30.48	29.82	30.11	521,630	-0.01(-0.02%)
Jul 28, 2015	30.18	30.39	29.91	30.11	180,694	-0.07(-0.22%)
Jul 27, 2015	30.25	30.48	30.05	30.18	585,797	-0.10(-0.34%)
Jul 24, 2015	30.05	30.48	29.96	30.28	282,655	+0.12(+0.41%)
Jul 23, 2015	30.05	30.18	29.60	30.16	354,674	+0.12(+0.39%)
Jul 22, 2015	29.92	30.19	29.78	30.04	252,103	+0.19(+0.63%)
Jul 21, 2015	30.08	30.26	29.80	29.85	159,432	-0.27(-0.90%)
Jul 20, 2015	29.99	30.20	29.81	30.12	82,408	+0.05(+0.17%)
Jul 17, 2015	30.16	30.32	29.90	30.07	133,920	-0.17(-0.55%)
Jul 16, 2015	29.85	30.38	29.85	30.24	144,136	+0.48(+1.62%)
Jul 15, 2015	29.81	30.00	29.35	29.76	133,183	-0.15(-0.49%)
Jul 14, 2015	29.94	30.05	29.70	29.90	99,400	+0.02(+0.07%)
Jul 13, 2015	30.05	30.37	29.69	29.88	137,514	-0.04(-0.15%)
Jul 10, 2015	29.52	30.02	29.47	29.92	151,403	+0.48(+1.63%)
Jul 09, 2015	29.58	29.79	29.31	29.44	200,641	-0.02(-0.07%)
Jul 08, 2015	29.51	29.81	29.41	29.46	281,384	-0.20(-0.66%)
Jul 07, 2015	29.45	29.84	29.36	29.66	200,860	+0.34(+1.17%)
Jul 06, 2015	28.78	29.43	28.47	29.32	442,938	+0.39(+1.36%)
Jul 02, 2015	28.78	28.92	28.92	28.92	341,264	+0.41(+1.43%)
Jul 01, 2015	28.65	29.00	28.41	28.52	834,269	-0.06(-0.20%)
Jun 30, 2015	28.53	28.76	28.25	28.57	357,568	+0.17(+0.62%)
Jun 29, 2015	28.75	29.38	28.36	28.40	325,182	-0.39(-1.37%)
Jun 26, 2015	28.41	28.84	28.40	28.79	1,032,574	+0.39(+1.36%)
Jun 25, 2015	28.71	28.71	28.31	28.41	199,721	-0.32(-1.12%)
Jun 24, 2015	29.12	29.25	28.65	28.73	309,691	-0.39(-1.35%)
Jun 23, 2015	29.36	29.46	29.08	29.12	378,358	-0.36(-1.24%)
Jun 22, 2015	30.07	30.15	29.48	29.49	708,060	-0.58(-1.94%)
Jun 19, 2015	29.96	30.15	29.60	30.07	774,112	-0.02(-0.07%)
Jun 18, 2015	29.33	30.16	29.13	30.09	505,445	+0.79(+2.69%)
Jun 17, 2015	28.91	29.37	28.67	29.30	411,641	+0.42(+1.44%)
Jun 16, 2015	28.71	29.06	28.70	28.89	635,459	+0.12(+0.43%)
Jun 15, 2015	28.76	28.89	28.63	28.76	494,388	-0.09(-0.30%)
Jun 12, 2015	28.88	29.08	28.71	28.85	167,181	-0.12(-0.40%)
Jun 11, 2015	28.76	29.01	28.68	28.97	283,441	+0.30(+1.04%)
Jun 10, 2015	28.61	28.94	28.30	28.67	194,233	+0.27(+0.96%)
Jun 09, 2015	28.59	28.63	28.21	28.40	251,708	-0.14(-0.51%)
Jun 08, 2015	28.37	28.59	28.29	28.54	233,285	+0.10(+0.36%)
Jun 05, 2015	28.43	28.61	28.22	28.44	187,954	-0.21(-0.73%)
Jun 04, 2015	28.71	28.95	28.55	28.65	241,376	+0.04(+0.13%)
Jun 03, 2015	28.68	28.68	28.52	28.61	264,155	-0.09(-0.33%)
Jun 02, 2015	28.86	28.92	28.60	28.71	231,216	-0.36(-1.22%)
Jun 01, 2015	28.58	29.09	28.48	29.06	251,261	+0.56(+1.96%)
May 29, 2015	28.94	29.06	28.37	28.51	834,581	-0.50(-1.72%)
May 28, 2015	29.17	29.34	28.74	29.01	192,109	-0.20(-0.69%)
May 27, 2015	28.82	29.37	28.64	29.21	179,234	+0.39(+1.36%)
May 26, 2015	29.13	29.13	28.64	28.82	177,070	-0.46(-1.56%)
May 22, 2015	29.26	29.27	29.27	29.27	118,438	-0.11(-0.37%)
May 21, 2015	29.53	29.56	29.14	29.38	343,492	-0.11(-0.37%)
May 20, 2015	29.59	29.85	29.30	29.49	311,931	-0.03(-0.10%)
May 19, 2015	29.40	29.64	29.19	29.52	163,973	+0.00(+0.00%)
May 18, 2015	29.22	29.60	29.09	29.52	125,773	+0.14(+0.49%)
May 15, 2015	29.09	29.46	28.99	29.38	128,855	+0.30(+1.05%)
May 14, 2015	28.90	29.34	28.77	29.07	235,802	+0.38(+1.31%)
May 13, 2015	29.12	29.39	28.56	28.69	306,045	-0.36(-1.22%)
May 12, 2015	28.77	29.07	28.47	29.05	188,080	+0.09(+0.30%)
May 11, 2015	29.12	29.44	28.90	28.96	200,400	-0.30(-1.04%)
May 08, 2015	29.38	29.87	29.12	29.27	873,222	+0.16(+0.55%)
May 07, 2015	28.49	29.14	28.49	29.11	165,934	+0.64(+2.24%)
May 06, 2015	28.48	28.69	28.23	28.47	198,009	+0.01(+0.05%)
May 05, 2015	29.05	29.43	28.37	28.46	335,244	-0.86(-2.94%)
May 04, 2015	29.30	29.54	29.19	29.32	158,600	+0.14(+0.47%)
May 01, 2015	28.82	29.25	28.76	29.18	176,418	+0.35(+1.21%)
Apr 30, 2015	29.54	29.62	28.61	28.83	236,191	-0.72(-2.45%)
Apr 29, 2015	30.24	30.24	29.56	29.56	192,882	-0.57(-1.90%)
Apr 28, 2015	30.17	30.23	29.85	30.13	136,847	-0.08(-0.26%)
Apr 27, 2015	30.14	30.33	29.87	30.21	169,485	+0.15(+0.51%)
Apr 24, 2015	30.05	30.19	29.85	30.06	374,547	+0.11(+0.36%)
Apr 23, 2015	29.96	30.41	29.85	29.95	293,629	-0.01(-0.02%)
Apr 22, 2015	29.91	30.17	29.42	29.96	265,881	+0.04(+0.15%)
Apr 21, 2015	29.87	30.15	29.84	29.91	169,973	+0.07(+0.24%)
Apr 20, 2015	29.91	30.14	29.76	29.84	258,700	+0.01(+0.02%)
Apr 17, 2015	29.68	29.88	29.51	29.83	139,086	-0.05(-0.17%)
Apr 16, 2015	29.93	30.09	29.59	29.88	114,131	-0.05(-0.17%)
Apr 15, 2015	30.33	30.33	29.90	29.93	123,114	-0.23(-0.77%)
Apr 14, 2015	30.29	30.35	30.11	30.17	159,797	-0.04(-0.12%)
Apr 13, 2015	30.50	30.51	30.20	30.20	143,311	-0.30(-0.97%)
Apr 10, 2015	30.69	30.80	30.37	30.50	159,971	+0.02(+0.07%)
Apr 09, 2015	30.77	30.93	30.35	30.48	344,669	-0.36(-1.15%)
Apr 08, 2015	30.98	31.15	30.82	30.83	226,600	-0.16(-0.51%)
Apr 07, 2015	31.58	31.58	30.95	30.99	146,092	-0.59(-1.86%)
Apr 06, 2015	31.38	31.80	31.38	31.58	149,975	+0.25(+0.81%)
Apr 02, 2015	31.18	31.32	31.32	31.32	172,411	+0.07(+0.21%)
Apr 01, 2015	31.30	31.51	31.03	31.26	129,639	-0.09(-0.30%)
Mar 31, 2015	31.63	31.74	31.24	31.35	170,684	-0.25(-0.80%)
Mar 30, 2015	31.28	31.70	31.27	31.61	147,788	+0.41(+1.32%)
Mar 27, 2015	31.20	31.31	30.91	31.19	133,633	+0.12(+0.37%)
Mar 26, 2015	31.10	31.33	30.97	31.08	195,211	-0.10(-0.33%)
Mar 25, 2015	32.09	32.09	31.16	31.18	161,191	-0.80(-2.51%)
Mar 24, 2015	32.23	32.46	31.96	31.98	210,212	-0.30(-0.92%)
Mar 23, 2015	32.25	32.60	31.99	32.28	168,484	+0.07(+0.23%)
Mar 20, 2015	31.59	32.45	31.59	32.21	588,638	+0.71(+2.25%)
Mar 19, 2015	31.14	31.72	31.14	31.50	104,015	+0.17(+0.53%)
Mar 18, 2015	30.86	31.41	30.67	31.33	366,382	+0.51(+1.65%)
Mar 17, 2015	30.76	30.90	30.65	30.82	134,729	+0.08(+0.26%)
Mar 16, 2015	30.55	30.92	30.53	30.74	194,595	+0.36(+1.19%)
Mar 13, 2015	30.32	30.61	30.22	30.38	162,411	-0.07(-0.21%)
Mar 12, 2015	29.85	30.48	29.72	30.45	200,501	+0.82(+2.76%)
Mar 11, 2015	29.55	29.90	29.29	29.63	310,404	+0.19(+0.65%)
Mar 10, 2015	29.22	29.72	29.16	29.44	260,258	+0.24(+0.81%)
Mar 09, 2015	29.10	29.40	28.88	29.20	131,213	+0.31(+1.07%)
Mar 06, 2015	29.70	29.70	28.88	28.89	172,654	-1.11(-3.70%)
Mar 05, 2015	29.97	30.23	29.87	30.00	180,971	+0.13(+0.43%)
Mar 04, 2015	29.92	30.07	29.71	29.87	225,822	-0.14(-0.48%)
Mar 03, 2015	29.65	30.04	29.53	30.01	252,333	+0.25(+0.85%)
Mar 02, 2015	29.63	30.12	29.63	29.76	196,802	+0.22(+0.73%)
Feb 27, 2015	29.25	29.80	29.25	29.55	445,134	+0.17(+0.59%)
Feb 26, 2015	29.74	29.83	29.33	29.37	240,930	-0.35(-1.19%)
Feb 25, 2015	30.07	30.25	29.69	29.73	463,766	-0.34(-1.13%)
Feb 24, 2015	30.88	30.88	29.92	30.07	244,098	-0.62(-2.02%)
Feb 23, 2015	30.79	30.93	30.26	30.68	202,953	-0.06(-0.21%)
Feb 20, 2015	30.54	30.84	30.47	30.75	96,918	+0.24(+0.80%)
Feb 19, 2015	31.19	31.22	30.40	30.50	119,564	-0.62(-1.99%)
Feb 18, 2015	30.66	31.33	30.27	31.12	179,047	+0.50(+1.65%)
Feb 17, 2015	30.74	31.02	30.48	30.62	110,705	-0.01(-0.02%)
Feb 13, 2015	30.93	30.63	30.63	30.63	88,157	-0.32(-1.02%)
Feb 12, 2015	30.68	30.97	30.45	30.94	156,576	+0.40(+1.32%)
Feb 11, 2015	30.42	30.68	30.30	30.54	221,377	+0.06(+0.19%)
Feb 10, 2015	30.50	30.69	30.10	30.48	172,118	+0.01(+0.02%)
Feb 09, 2015	30.68	31.00	30.45	30.48	169,775	-0.20(-0.66%)
Feb 06, 2015	31.87	31.94	30.64	30.68	249,562	-1.17(-3.66%)
Feb 05, 2015	31.61	31.93	31.49	31.84	200,061	+0.40(+1.26%)
Feb 04, 2015	31.56	31.75	31.39	31.45	176,661	-0.12(-0.36%)
Feb 03, 2015	31.48	31.68	31.33	31.56	295,857	-0.06(-0.20%)
Feb 02, 2015	31.93	31.93	30.97	31.63	271,799	-0.34(-1.06%)
Jan 30, 2015	32.15	32.44	31.74	31.97	523,930	-0.48(-1.49%)
Jan 29, 2015	32.16	32.48	32.01	32.45	122,124	+0.29(+0.90%)
Jan 28, 2015	32.13	32.48	32.10	32.16	157,083	+0.09(+0.29%)
Jan 27, 2015	32.05	32.18	31.99	32.07	80,011	-0.17(-0.51%)
Jan 26, 2015	31.67	32.23	31.56	32.23	322,522	+0.62(+1.96%)
Jan 23, 2015	31.91	31.98	31.56	31.61	170,262	-0.20(-0.63%)
Jan 22, 2015	31.50	31.94	31.31	31.82	183,733	+0.54(+1.73%)
Jan 21, 2015	31.22	31.37	30.96	31.28	124,188	-0.04(-0.11%)
Jan 20, 2015	31.88	32.19	31.15	31.31	130,651	-0.64(-2.01%)
Jan 16, 2015	31.31	32.02	31.31	31.95	129,164	+0.57(+1.81%)
Jan 15, 2015	31.80	31.80	31.14	31.38	170,751	-0.25(-0.80%)
Jan 14, 2015	30.74	31.76	30.69	31.64	307,151	+0.71(+2.31%)
Jan 13, 2015	30.96	31.07	30.49	30.92	306,986	+0.11(+0.35%)
Jan 12, 2015	30.52	30.86	30.45	30.81	183,427	+0.38(+1.25%)
Jan 09, 2015	30.33	30.55	30.14	30.43	174,920	+0.05(+0.17%)
Jan 08, 2015	30.43	30.53	29.94	30.38	290,415	+0.18(+0.60%)
Jan 07, 2015	29.73	30.24	29.44	30.20	228,817	+0.56(+1.90%)
Jan 06, 2015	29.53	29.68	29.24	29.64	426,658	+0.23(+0.78%)
Jan 05, 2015	28.95	29.47	28.91	29.41	158,414	+0.33(+1.14%)
Jan 02, 2015	28.90	29.14	28.78	29.08	149,182	+0.40(+1.41%)
Dec 31, 2014	29.38	28.68	28.68	28.68	152,020	-0.59(-2.02%)
Dec 30, 2014	29.30	29.48	29.20	29.27	86,489	-0.01(-0.05%)
Dec 29, 2014	29.25	29.53	29.01	29.28	88,657	+0.09(+0.30%)
Dec 26, 2014	29.10	29.30	28.94	29.19	110,996	+0.23(+0.80%)
Dec 24, 2014	28.99	28.96	28.96	28.96	79,966	+0.04(+0.15%)
Dec 23, 2014	28.95	29.01	28.59	28.92	199,889	+0.12(+0.43%)
Dec 22, 2014	28.47	28.83	28.32	28.80	253,852	+0.31(+1.09%)
Dec 19, 2014	28.24	28.67	28.19	28.49	1,048,586	+0.19(+0.66%)
Dec 18, 2014	28.38	28.42	28.06	28.30	173,053	+0.14(+0.49%)
Dec 17, 2014	27.69	28.19	27.59	28.16	255,951	+0.59(+2.14%)
Dec 16, 2014	27.70	27.91	27.39	27.57	196,316	-0.09(-0.34%)
Dec 15, 2014	28.23	28.36	27.61	27.67	162,375	-0.51(-1.81%)
Dec 12, 2014	28.26	28.49	28.14	28.18	144,163	-0.29(-1.01%)
Dec 11, 2014	28.50	28.70	28.42	28.47	133,873	+0.06(+0.20%)
Dec 10, 2014	28.69	28.76	28.18	28.41	234,734	-0.34(-1.17%)
Dec 09, 2014	28.15	28.85	28.15	28.75	172,630	+0.38(+1.34%)
Dec 08, 2014	28.05	28.69	28.05	28.37	176,502	+0.37(+1.30%)
Dec 05, 2014	28.04	28.24	27.84	28.00	227,204	-0.14(-0.51%)
Dec 04, 2014	28.20	28.24	27.88	28.14	218,363	+0.09(+0.31%)
Dec 03, 2014	28.02	28.14	27.86	28.06	211,526	+0.04(+0.15%)
Dec 02, 2014	27.71	28.18	27.71	28.01	322,752	+0.33(+1.19%)
Dec 01, 2014	28.14	28.22	27.68	27.69	298,471	-0.46(-1.63%)
Nov 28, 2014	27.99	28.34	27.80	28.14	235,805	+0.16(+0.59%)
Nov 26, 2014	27.72	27.98	27.98	27.98	247,864	+0.29(+1.03%)
Nov 25, 2014	27.60	27.76	27.53	27.69	122,274	+0.09(+0.34%)
Nov 24, 2014	27.46	27.69	27.42	27.60	228,286	+0.11(+0.39%)
Nov 21, 2014	27.94	27.94	27.48	27.49	218,427	-0.17(-0.62%)
Nov 20, 2014	27.60	27.69	27.41	27.66	74,346	+0.06(+0.23%)
Nov 19, 2014	27.77	27.78	27.42	27.60	172,337	-0.24(-0.87%)
Nov 18, 2014	27.88	28.01	27.73	27.84	223,584	-0.01(-0.03%)
Nov 17, 2014	27.66	27.90	27.56	27.85	118,142	+0.14(+0.52%)
Nov 14, 2014	28.01	28.11	27.58	27.71	134,586	-0.37(-1.30%)
Nov 13, 2014	27.96	28.24	27.79	28.07	236,691	+0.11(+0.41%)
Nov 12, 2014	27.97	27.97	27.66	27.96	259,049	+0.06(+0.21%)
Nov 11, 2014	27.75	27.94	27.63	27.90	308,679	+0.21(+0.75%)
Nov 10, 2014	27.54	27.72	27.52	27.69	211,451	+0.21(+0.76%)
Nov 07, 2014	27.50	27.61	27.25	27.48	236,670	+0.04(+0.13%)
Nov 06, 2014	27.77	27.83	27.38	27.45	200,363	-0.23(-0.83%)
Nov 05, 2014	27.87	27.95	27.56	27.68	273,257	+0.12(+0.44%)
Nov 04, 2014	27.50	27.69	27.44	27.56	236,736	-0.06(-0.23%)
Nov 03, 2014	27.56	27.80	27.09	27.62	261,737	+0.16(+0.60%)
Oct 31, 2014	27.52	27.73	27.24	27.46	356,640	+0.23(+0.84%)
Oct 30, 2014	26.76	27.28	26.58	27.23	187,776	+0.37(+1.36%)
Oct 29, 2014	26.98	27.03	26.60	26.86	201,441	-0.02(-0.08%)
Oct 28, 2014	26.47	26.93	26.38	26.88	296,034	+0.42(+1.60%)
Oct 27, 2014	26.27	26.46	26.30	26.46	143,396	+0.16(+0.60%)
Oct 24, 2014	26.46	26.60	26.10	26.30	156,073	-0.06(-0.22%)
Oct 23, 2014	26.36	26.59	26.22	26.36	277,479	+0.17(+0.66%)
Oct 22, 2014	26.15	26.23	25.95	26.19	215,380	+0.44(+1.72%)
Oct 21, 2014	25.70	25.77	25.49	25.74	111,372	+0.07(+0.28%)
Oct 20, 2014	24.90	25.68	24.90	25.67	120,136	+0.71(+2.84%)
Oct 17, 2014	25.31	25.32	24.89	24.96	216,296	-0.19(-0.77%)
Oct 16, 2014	25.04	25.37	24.96	25.16	192,479	-0.02(-0.09%)
Oct 15, 2014	24.84	25.39	24.74	25.18	299,454	+0.16(+0.66%)
Oct 14, 2014	24.76	25.33	24.76	25.01	215,517	+0.39(+1.60%)
Oct 13, 2014	24.72	25.08	24.57	24.62	226,205	-0.02(-0.09%)
Oct 10, 2014	24.56	25.04	24.56	24.64	156,430	-0.04(-0.15%)
Oct 09, 2014	24.92	25.02	24.64	24.68	149,131	-0.21(-0.83%)
Oct 08, 2014	24.17	24.91	24.16	24.89	160,622	+0.67(+2.78%)
Oct 07, 2014	24.35	24.53	24.19	24.21	111,193	-0.17(-0.70%)
Oct 06, 2014	24.28	24.52	24.18	24.38	131,562	+0.09(+0.38%)
Oct 03, 2014	24.28	24.35	23.90	24.29	174,550	+0.25(+1.04%)
Oct 02, 2014	23.75	24.05	23.63	24.04	293,004	+0.35(+1.48%)
Oct 01, 2014	23.61	23.87	23.52	23.69	269,204	+0.08(+0.33%)
Sep 30, 2014	24.00	24.09	23.60	23.61	524,312	-0.44(-1.82%)
Sep 29, 2014	23.85	24.05	23.73	24.05	158,130	+0.04(+0.18%)
Sep 26, 2014	23.80	24.07	23.64	24.00	568,576	+0.22(+0.93%)
Sep 25, 2014	23.85	23.89	23.56	23.78	187,727	-0.07(-0.30%)
Sep 24, 2014	23.88	23.98	23.60	23.85	149,109	+0.07(+0.30%)
Sep 23, 2014	23.92	23.98	23.77	23.78	307,896	-0.13(-0.54%)
Sep 22, 2014	23.93	24.05	23.72	23.91	202,435	-0.11(-0.48%)
Sep 19, 2014	23.89	24.13	23.89	24.03	291,375	+0.14(+0.60%)
Sep 18, 2014	24.08	24.31	23.83	23.88	245,727	-0.25(-1.04%)
Sep 17, 2014	24.07	24.33	24.05	24.13	218,514	+0.05(+0.21%)
Sep 16, 2014	24.08	24.20	23.95	24.08	202,426	+0.01(+0.06%)
Sep 15, 2014	24.76	24.76	24.06	24.07	244,689	-0.11(-0.44%)
Sep 12, 2014	24.85	24.87	24.06	24.18	218,516	-0.72(-2.90%)
Sep 11, 2014	24.78	25.00	24.65	24.90	129,305	+0.10(+0.40%)
Sep 10, 2014	25.03	25.04	24.70	24.80	171,417	-0.30(-1.20%)
Sep 09, 2014	25.15	25.25	24.99	25.10	198,015	-0.14(-0.56%)
Sep 08, 2014	25.19	25.32	25.11	25.24	117,568	+0.09(+0.37%)
Sep 05, 2014	24.94	25.25	24.94	25.15	131,786	+0.10(+0.40%)
Sep 04, 2014	25.27	25.27	24.94	25.05	108,457	-0.17(-0.68%)
Sep 03, 2014	25.09	25.24	24.97	25.22	113,325	+0.18(+0.71%)