Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2016	13.64	13.73	13.57	13.67	3,401,228	+0.08(+0.59%)
Jan 29, 2016	13.53	13.62	13.50	13.59	3,640,431	+0.02(+0.15%)
Jan 28, 2016	13.55	13.61	13.53	13.57	4,153,523	-0.24(-1.74%)
Jan 27, 2016	13.79	13.88	13.67	13.81	4,311,022	-0.01(-0.07%)
Jan 26, 2016	13.67	13.87	13.66	13.82	7,774,548	+0.24(+1.77%)
Jan 25, 2016	13.56	13.59	13.51	13.58	3,465,181	+0.20(+1.49%)
Jan 22, 2016	13.52	13.66	13.36	13.38	5,563,702	-0.08(-0.59%)
Jan 21, 2016	13.31	13.46	13.22	13.46	4,264,922	-0.02(-0.15%)
Jan 20, 2016	13.42	13.54	13.39	13.48	5,760,380	+0.12(+0.90%)
Jan 19, 2016	13.45	13.47	13.35	13.36	4,687,956	+0.12(+0.91%)
Jan 15, 2016	13.42	13.24	13.24	13.24	6,320,200	+0.05(+0.38%)
Jan 14, 2016	13.20	13.22	13.10	13.19	6,130,415	-0.30(-2.22%)
Jan 13, 2016	13.31	13.53	13.29	13.49	7,775,850	+0.32(+2.43%)
Jan 12, 2016	13.17	13.20	13.10	13.17	4,588,110	-0.05(-0.38%)
Jan 11, 2016	13.39	13.39	13.18	13.22	3,797,061	-0.08(-0.60%)
Jan 08, 2016	13.41	13.43	13.23	13.30	5,894,387	-0.32(-2.35%)
Jan 07, 2016	13.47	13.71	13.40	13.62	9,665,691	+0.26(+1.95%)
Jan 06, 2016	13.37	13.48	13.26	13.36	3,410,387	+0.05(+0.37%)
Jan 05, 2016	13.31	13.37	13.25	13.31	3,721,004	+0.12(+0.92%)
Jan 04, 2016	13.47	13.52	13.19	13.19	4,610,807	+0.00(+0.00%)
Dec 31, 2015	13.20	13.19	13.19	13.19	3,489,100	-0.02(-0.15%)
Dec 30, 2015	13.20	13.22	13.16	13.21	2,847,806	-0.06(-0.45%)
Dec 29, 2015	13.36	13.38	13.26	13.27	3,561,891	-0.02(-0.15%)
Dec 28, 2015	13.38	13.40	13.22	13.29	5,504,391	-0.40(-2.92%)
Dec 24, 2015	13.67	13.69	13.69	13.69	3,277,200	+0.07(+0.51%)
Dec 23, 2015	13.59	13.68	13.54	13.62	3,217,944	+0.03(+0.22%)
Dec 22, 2015	13.65	13.67	13.58	13.59	5,078,718	+0.00(+0.00%)
Dec 21, 2015	13.59	13.67	13.54	13.59	6,489,063	+0.16(+1.23%)
Dec 18, 2015	13.25	13.55	13.24	13.43	8,282,020	+0.35(+2.64%)
Dec 17, 2015	13.19	13.20	13.04	13.08	8,281,201	-0.41(-3.04%)
Dec 16, 2015	13.45	13.64	13.35	13.49	11,172,411	+0.38(+2.90%)
Dec 15, 2015	13.11	13.19	13.06	13.11	3,928,960	+0.05(+0.38%)
Dec 14, 2015	13.18	13.19	13.05	13.06	5,581,601	-0.24(-1.80%)
Dec 11, 2015	13.16	13.33	13.16	13.30	6,457,161	-0.15(-1.12%)
Dec 10, 2015	13.46	13.52	13.45	13.45	3,923,019	-0.04(-0.30%)
Dec 09, 2015	13.64	13.66	13.47	13.49	3,333,896	-0.02(-0.15%)
Dec 08, 2015	13.61	13.63	13.46	13.51	4,888,785	-0.11(-0.81%)
Dec 07, 2015	13.79	13.81	13.58	13.62	5,826,749	-0.25(-1.80%)
Dec 04, 2015	13.66	13.94	13.63	13.87	14,759,806	+0.41(+3.05%)
Dec 03, 2015	13.43	13.51	13.32	13.46	8,244,532	+0.09(+0.67%)
Dec 02, 2015	13.44	13.45	13.28	13.37	6,456,253	-0.14(-1.04%)
Dec 01, 2015	13.52	13.53	13.43	13.51	4,045,140	+0.07(+0.52%)
Nov 30, 2015	13.45	13.50	13.40	13.44	4,607,915	-0.02(-0.15%)
Nov 27, 2015	13.37	13.51	13.36	13.46	3,576,143	-0.06(-0.44%)
Nov 25, 2015	13.44	13.52	13.52	13.52	4,792,400	+0.01(+0.07%)
Nov 24, 2015	13.56	13.65	13.50	13.51	4,540,124	+0.06(+0.45%)
Nov 23, 2015	13.41	13.55	13.40	13.45	4,372,958	-0.05(-0.37%)
Nov 20, 2015	13.59	13.60	13.43	13.50	4,750,807	-0.12(-0.88%)
Nov 19, 2015	13.61	13.75	13.59	13.62	4,444,899	+0.10(+0.74%)
Nov 18, 2015	13.49	13.57	13.39	13.52	4,427,393	-0.03(-0.22%)
Nov 17, 2015	13.63	13.63	13.47	13.55	6,076,841	-0.05(-0.37%)
Nov 16, 2015	13.62	13.63	13.55	13.60	3,270,298	+0.01(+0.07%)
Nov 13, 2015	13.57	13.60	13.53	13.59	3,801,097	-0.05(-0.37%)
Nov 12, 2015	13.59	13.83	13.54	13.64	6,346,760	+0.00(+0.00%)
Nov 11, 2015	13.71	13.73	13.61	13.64	4,181,633	-0.12(-0.87%)
Nov 10, 2015	13.69	13.80	13.65	13.76	5,991,414	-0.13(-0.94%)
Nov 09, 2015	13.97	13.97	13.78	13.89	6,610,403	-0.19(-1.35%)
Nov 06, 2015	14.11	14.13	14.04	14.08	4,294,157	-0.22(-1.54%)
Nov 05, 2015	14.31	14.38	14.25	14.30	4,273,870	-0.08(-0.56%)
Nov 04, 2015	14.56	14.57	14.38	14.38	5,094,379	-0.20(-1.37%)
Nov 03, 2015	14.61	14.64	14.52	14.58	3,991,081	-0.14(-0.95%)
Nov 02, 2015	14.66	14.75	14.56	14.72	4,228,989	-0.08(-0.54%)
Oct 30, 2015	14.87	14.88	14.77	14.80	3,349,709	-0.08(-0.54%)
Oct 29, 2015	14.99	15.06	14.82	14.88	7,048,944	-0.38(-2.49%)
Oct 28, 2015	15.37	15.60	15.00	15.26	11,486,053	+0.13(+0.86%)
Oct 27, 2015	15.11	15.21	15.07	15.13	2,331,485	+0.02(+0.13%)
Oct 26, 2015	15.20	15.23	15.11	15.11	3,310,727	-0.01(-0.07%)
Oct 23, 2015	15.12	15.16	14.99	15.12	4,063,739	+0.01(+0.07%)
Oct 22, 2015	15.06	15.19	15.04	15.11	3,391,738	+0.12(+0.80%)
Oct 21, 2015	15.02	15.03	14.91	14.99	5,063,179	-0.20(-1.32%)
Oct 20, 2015	15.13	15.23	15.02	15.19	5,286,977	+0.08(+0.53%)
Oct 19, 2015	15.22	15.24	15.02	15.11	4,037,672	-0.17(-1.11%)
Oct 16, 2015	15.37	15.41	15.27	15.28	4,208,065	-0.11(-0.71%)
Oct 15, 2015	15.35	15.45	15.31	15.39	4,884,481	-0.03(-0.19%)
Oct 14, 2015	15.33	15.45	15.30	15.42	7,027,094	+0.26(+1.72%)
Oct 13, 2015	15.16	15.26	15.15	15.16	3,445,022	+0.03(+0.20%)
Oct 12, 2015	15.31	15.32	15.08	15.13	4,290,059	+0.01(+0.07%)
Oct 09, 2015	15.11	15.16	15.00	15.12	4,467,110	+0.13(+0.87%)
Oct 08, 2015	14.90	15.13	14.89	14.99	8,935,256	-0.30(-1.96%)
Oct 07, 2015	15.19	15.38	15.14	15.29	6,780,144	+0.22(+1.46%)
Oct 06, 2015	15.14	15.35	15.06	15.07	11,190,187	+0.18(+1.21%)
Oct 05, 2015	14.92	14.99	14.77	14.89	10,014,490	+0.34(+2.34%)
Oct 02, 2015	14.21	14.61	14.20	14.55	12,462,900	+0.65(+4.68%)