Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	83.16	83.74	82.96	83.19	1,860,716	+0.12(+0.14%)
Jul 30, 2015	82.70	83.28	82.48	83.08	414,064	+0.12(+0.14%)
Jul 29, 2015	82.48	83.22	82.11	82.96	1,640,541	+0.48(+0.58%)
Jul 28, 2015	82.26	82.64	81.26	82.48	933,633	+0.54(+0.66%)
Jul 27, 2015	82.22	82.40	81.76	81.94	1,340,515	-0.50(-0.60%)
Jul 24, 2015	83.59	83.73	82.40	82.43	2,255,308	-1.22(-1.45%)
Jul 23, 2015	84.82	84.88	83.42	83.65	1,097,112	-1.12(-1.32%)
Jul 22, 2015	84.33	84.88	84.31	84.77	1,072,788	+0.11(+0.13%)
Jul 21, 2015	84.95	85.62	84.50	84.66	887,915	-0.30(-0.35%)
Jul 20, 2015	85.52	85.52	84.77	84.96	1,239,387	-0.62(-0.72%)
Jul 17, 2015	86.20	86.20	85.39	85.58	1,830,851	-0.62(-0.72%)
Jul 16, 2015	86.23	86.63	86.05	86.19	1,327,998	+0.30(+0.35%)
Jul 15, 2015	86.39	86.46	85.75	85.89	1,228,526	-0.50(-0.58%)
Jul 14, 2015	85.85	86.52	85.82	86.39	1,252,855	+0.43(+0.50%)
Jul 13, 2015	85.64	86.07	85.62	85.96	1,992,635	+0.71(+0.83%)
Jul 10, 2015	85.16	85.47	84.93	85.25	871,388	+0.92(+1.09%)
Jul 09, 2015	85.04	85.34	84.23	84.33	1,348,466	+0.13(+0.15%)
Jul 08, 2015	84.43	84.93	83.74	84.20	1,530,807	-1.05(-1.23%)
Jul 07, 2015	85.25	85.41	83.82	85.25	3,257,194	-0.01(-0.01%)
Jul 06, 2015	84.73	85.62	84.65	85.26	2,495,512	-0.13(-0.15%)
Jul 02, 2015	85.94	85.38	85.38	85.38	1,201,141	-0.52(-0.61%)
Jul 01, 2015	86.37	86.63	85.42	85.90	2,301,395	+0.28(+0.32%)
Jun 30, 2015	86.25	86.29	85.37	85.63	2,827,306	-0.04(-0.05%)
Jun 29, 2015	87.18	87.57	85.58	85.67	1,585,192	-2.03(-2.32%)
Jun 26, 2015	87.89	88.30	87.30	87.70	1,995,696	-0.01(-0.01%)
Jun 25, 2015	88.08	88.15	87.41	87.71	677,406	-0.16(-0.18%)
Jun 24, 2015	88.39	88.53	87.82	87.87	1,137,755	-0.55(-0.63%)
Jun 23, 2015	88.10	88.49	88.01	88.42	629,102	+0.25(+0.29%)
Jun 22, 2015	88.17	88.31	88.01	88.17	904,395	+0.55(+0.62%)
Jun 19, 2015	87.74	87.93	87.50	87.62	538,489	-0.02(-0.02%)
Jun 18, 2015	87.00	87.94	87.00	87.64	943,807	+0.94(+1.08%)
Jun 17, 2015	87.21	87.38	86.63	86.70	973,072	-0.35(-0.41%)
Jun 16, 2015	86.25	87.17	86.19	87.05	985,796	+0.62(+0.72%)
Jun 15, 2015	86.24	86.69	85.54	86.43	1,485,463	-0.37(-0.43%)
Jun 12, 2015	86.81	86.93	86.46	86.80	1,003,306	-0.24(-0.28%)
Jun 11, 2015	87.03	87.13	86.73	87.05	652,329	+0.20(+0.23%)
Jun 10, 2015	86.04	87.23	86.01	86.84	1,019,983	+1.18(+1.38%)
Jun 09, 2015	85.83	85.99	85.24	85.66	1,060,923	-0.17(-0.20%)
Jun 08, 2015	86.12	86.32	85.72	85.83	527,517	-0.36(-0.42%)
Jun 05, 2015	85.67	86.27	85.09	86.19	766,653	+0.34(+0.40%)
Jun 04, 2015	86.31	86.49	85.61	85.84	1,037,224	-0.86(-0.99%)
Jun 03, 2015	86.08	86.81	85.86	86.70	1,203,229	+0.71(+0.83%)
Jun 02, 2015	85.40	86.49	85.27	85.99	2,623,955	+0.26(+0.30%)
Jun 01, 2015	85.93	86.12	84.99	85.73	881,644	+0.28(+0.32%)
May 29, 2015	85.97	86.06	85.04	85.45	1,274,029	-0.55(-0.64%)
May 28, 2015	85.85	86.01	85.46	86.00	516,145	+0.02(+0.02%)
May 27, 2015	85.16	86.06	84.85	85.99	662,493	+0.92(+1.08%)
May 26, 2015	85.63	85.73	84.63	85.07	757,013	-0.86(-1.01%)
May 22, 2015	86.36	85.94	85.94	85.94	470,944	-0.47(-0.54%)
May 21, 2015	86.54	86.79	86.17	86.41	1,180,127	-0.08(-0.10%)
May 20, 2015	86.64	86.78	86.16	86.49	1,304,633	-0.05(-0.06%)
May 19, 2015	86.57	86.60	86.21	86.54	612,108	-0.07(-0.08%)
May 18, 2015	85.67	86.75	85.54	86.61	901,411	+0.81(+0.94%)
May 15, 2015	85.90	85.97	85.46	85.80	1,143,229	-0.16(-0.19%)
May 14, 2015	85.43	85.98	85.32	85.96	1,010,831	+0.89(+1.05%)
May 13, 2015	85.37	85.57	84.85	85.07	969,691	-0.12(-0.14%)
May 12, 2015	85.00	85.42	84.08	85.19	1,108,128	-0.11(-0.13%)
May 11, 2015	85.30	85.96	85.16	85.30	819,603	+0.00(+0.00%)
May 08, 2015	85.43	85.65	85.18	85.30	856,613	+0.55(+0.65%)
May 07, 2015	84.41	85.04	84.03	84.74	967,011	+0.25(+0.30%)
May 06, 2015	84.48	84.68	83.85	84.49	1,748,148	+0.03(+0.04%)
May 05, 2015	85.26	85.49	84.01	84.46	2,402,725	-0.84(-0.98%)
May 04, 2015	85.23	85.85	85.01	85.30	1,052,921	+0.22(+0.26%)
May 01, 2015	85.16	85.25	84.53	85.08	1,390,475	+0.27(+0.32%)
Apr 30, 2015	86.08	86.22	84.51	84.81	1,562,591	-1.61(-1.87%)
Apr 29, 2015	86.72	87.08	86.41	86.42	1,344,528	-0.89(-1.02%)
Apr 28, 2015	86.53	87.34	86.16	87.31	1,149,708	+0.81(+0.93%)
Apr 27, 2015	87.30	87.89	86.18	86.51	1,489,134	-0.65(-0.74%)
Apr 24, 2015	87.41	87.41	87.00	87.15	447,049	-0.14(-0.16%)
Apr 23, 2015	86.83	87.45	86.78	87.30	692,357	+0.28(+0.32%)
Apr 22, 2015	86.92	87.12	86.25	87.02	552,706	+0.20(+0.23%)
Apr 21, 2015	87.10	87.48	86.78	86.82	402,827	-0.28(-0.32%)
Apr 20, 2015	86.64	87.36	86.63	87.10	614,170	+0.84(+0.97%)
Apr 17, 2015	86.96	87.08	85.95	86.26	2,118,128	-1.37(-1.56%)
Apr 16, 2015	87.64	87.87	87.40	87.62	587,494	-0.17(-0.19%)
Apr 15, 2015	87.50	88.14	87.34	87.79	552,652	+0.58(+0.66%)
Apr 14, 2015	87.20	87.42	86.70	87.21	1,387,468	-0.02(-0.02%)
Apr 13, 2015	87.16	87.58	87.15	87.23	1,210,121	+0.07(+0.08%)
Apr 10, 2015	87.11	87.31	87.00	87.16	447,620	+0.35(+0.41%)
Apr 09, 2015	87.20	87.36	86.09	86.81	692,817	-0.50(-0.57%)
Apr 08, 2015	86.93	87.49	86.91	87.31	922,183	+0.43(+0.49%)
Apr 07, 2015	87.45	87.52	86.87	86.88	2,350,559	-0.69(-0.79%)
Apr 06, 2015	86.72	87.67	86.67	87.57	2,057,001	+0.42(+0.48%)
Apr 02, 2015	86.69	87.15	87.15	87.15	1,607,403	+0.32(+0.37%)
Apr 01, 2015	86.46	87.07	85.89	86.83	947,765	+0.15(+0.17%)
Mar 31, 2015	86.60	86.86	86.33	86.68	2,136,758	-0.21(-0.24%)
Mar 30, 2015	86.12	87.07	86.01	86.89	1,095,035	+1.07(+1.24%)
Mar 27, 2015	85.53	85.86	85.15	85.82	804,861	+0.29(+0.33%)
Mar 26, 2015	85.53	85.83	85.15	85.53	782,845	-0.18(-0.21%)
Mar 25, 2015	87.42	87.42	85.65	85.71	1,524,034	-1.52(-1.74%)
Mar 24, 2015	87.25	87.47	87.04	87.23	1,765,135	-0.06(-0.07%)
Mar 23, 2015	87.15	87.62	87.15	87.29	538,065	+0.10(+0.12%)
Mar 20, 2015	86.38	87.33	86.27	87.19	965,525	+1.05(+1.22%)
Mar 19, 2015	86.05	86.32	85.85	86.13	769,107	-0.16(-0.18%)
Mar 18, 2015	85.35	86.56	85.08	86.29	1,068,929	+0.77(+0.90%)
Mar 17, 2015	85.19	85.62	84.96	85.52	781,033	+0.18(+0.22%)
Mar 16, 2015	85.42	85.55	85.17	85.34	1,289,897	+0.35(+0.41%)
Mar 13, 2015	85.23	85.30	83.99	84.99	1,641,931	-0.29(-0.34%)
Mar 12, 2015	84.17	85.36	84.12	85.28	1,238,754	+1.53(+1.83%)
Mar 11, 2015	83.23	83.77	82.99	83.75	1,414,377	+0.57(+0.68%)
Mar 10, 2015	83.53	83.53	82.96	83.18	1,213,007	-1.00(-1.19%)
Mar 09, 2015	83.82	84.35	83.82	84.18	1,359,165	+0.48(+0.57%)
Mar 06, 2015	84.45	84.85	83.57	83.71	1,732,608	-1.15(-1.36%)
Mar 05, 2015	84.83	85.02	84.38	84.86	1,562,824	-0.03(-0.03%)
Mar 04, 2015	84.98	85.39	84.62	84.89	1,326,444	-0.50(-0.59%)
Mar 03, 2015	85.63	85.71	85.05	85.39	1,636,872	-0.38(-0.45%)
Mar 02, 2015	85.14	86.09	85.10	85.77	1,929,960	+0.57(+0.67%)
Feb 27, 2015	85.33	85.67	85.20	85.21	1,912,573	-0.30(-0.35%)
Feb 26, 2015	85.24	85.62	85.08	85.51	909,078	+0.13(+0.16%)
Feb 25, 2015	85.48	85.65	85.05	85.37	1,284,186	-0.08(-0.10%)
Feb 24, 2015	85.35	85.63	85.17	85.46	1,271,354	+0.07(+0.08%)
Feb 23, 2015	84.96	85.39	84.47	85.39	2,064,015	+0.16(+0.19%)
Feb 20, 2015	85.06	85.31	84.28	85.23	1,941,273	+0.12(+0.14%)
Feb 19, 2015	85.18	85.30	84.80	85.11	1,095,869	-0.16(-0.19%)
Feb 18, 2015	85.04	85.30	84.79	85.27	2,381,959	-0.05(-0.06%)
Feb 17, 2015	85.30	85.43	84.99	85.32	1,497,123	+0.09(+0.11%)
Feb 13, 2015	84.87	85.23	85.23	85.23	1,959,919	+0.43(+0.50%)
Feb 12, 2015	84.37	84.87	84.20	84.80	755,216	+0.93(+1.11%)
Feb 11, 2015	83.93	84.12	83.41	83.88	2,261,513	-0.24(-0.29%)
Feb 10, 2015	84.26	84.31	83.17	84.12	1,368,977	+0.23(+0.28%)
Feb 09, 2015	84.38	84.86	83.82	83.88	821,238	-0.67(-0.79%)
Feb 06, 2015	84.96	85.26	84.32	84.55	1,327,420	-0.25(-0.30%)
Feb 05, 2015	83.79	84.97	83.78	84.80	1,267,945	+1.11(+1.33%)
Feb 04, 2015	83.96	84.38	83.52	83.69	1,297,656	-0.42(-0.50%)
Feb 03, 2015	82.77	84.21	82.73	84.11	2,063,694	+1.68(+2.04%)
Feb 02, 2015	81.75	82.48	80.74	82.43	2,431,103	+1.00(+1.23%)
Jan 30, 2015	82.83	82.90	81.35	81.42	3,339,175	-1.83(-2.20%)
Jan 29, 2015	82.22	83.27	81.80	83.26	2,884,658	+1.13(+1.37%)
Jan 28, 2015	84.03	84.13	81.93	82.13	2,228,140	-1.54(-1.84%)
Jan 27, 2015	83.16	84.01	83.13	83.67	2,186,141	-0.39(-0.47%)
Jan 26, 2015	83.32	84.06	82.62	84.06	841,272	+0.64(+0.77%)
Jan 23, 2015	83.74	83.88	83.22	83.42	1,501,269	-0.38(-0.45%)
Jan 22, 2015	82.42	83.80	81.77	83.79	888,684	+1.79(+2.18%)
Jan 21, 2015	81.81	82.50	81.60	82.00	1,125,631	-0.08(-0.09%)
Jan 20, 2015	82.69	82.96	81.62	82.08	1,718,907	-0.67(-0.81%)
Jan 16, 2015	81.25	82.86	81.15	82.75	2,609,186	+1.30(+1.60%)
Jan 15, 2015	82.76	82.92	81.22	81.44	1,471,404	-1.10(-1.33%)
Jan 14, 2015	82.11	82.70	81.61	82.54	1,357,940	-0.33(-0.40%)
Jan 13, 2015	83.37	84.27	81.95	82.87	1,178,385	+0.13(+0.15%)
Jan 12, 2015	82.96	83.14	82.07	82.75	2,057,983	-0.33(-0.39%)
Jan 09, 2015	84.09	84.09	83.01	83.07	1,144,720	-0.96(-1.14%)
Jan 08, 2015	83.45	84.13	83.23	84.03	1,790,245	+1.26(+1.53%)
Jan 07, 2015	82.72	82.80	82.02	82.77	2,574,624	+0.69(+0.85%)
Jan 06, 2015	83.53	83.64	81.61	82.08	2,352,599	-1.40(-1.67%)
Jan 05, 2015	84.03	84.31	83.12	83.47	3,315,441	-1.15(-1.36%)
Jan 02, 2015	85.40	85.70	83.94	84.63	6,216,527	-0.42(-0.49%)
Dec 31, 2014	86.06	85.05	85.05	85.05	3,206,195	-0.67(-0.78%)
Dec 30, 2014	85.97	86.23	85.72	85.72	1,782,174	-0.41(-0.48%)
Dec 29, 2014	85.61	86.35	85.61	86.13	1,665,602	+0.54(+0.63%)
Dec 26, 2014	85.35	85.82	85.26	85.59	1,067,130	+0.48(+0.56%)
Dec 24, 2014	85.23	85.11	85.11	85.11	356,642	+0.17(+0.20%)
Dec 23, 2014	85.11	85.17	84.71	84.94	965,036	+0.40(+0.47%)
Dec 22, 2014	84.15	84.54	83.94	84.54	1,455,580	+0.54(+0.64%)
Dec 19, 2014	83.93	84.33	83.44	84.00	2,196,774	+0.23(+0.28%)
Dec 18, 2014	83.77	83.96	82.94	83.77	2,036,732	+1.08(+1.31%)
Dec 17, 2014	80.50	82.72	80.49	82.69	2,311,493	+2.30(+2.86%)
Dec 16, 2014	80.16	81.63	80.04	80.39	2,549,541	+0.04(+0.05%)
Dec 15, 2014	81.43	81.72	80.14	80.34	3,268,814	-0.74(-0.91%)
Dec 12, 2014	81.37	81.87	81.03	81.08	1,701,920	-1.09(-1.32%)
Dec 11, 2014	82.16	83.14	82.03	82.17	2,171,563	+0.17(+0.20%)
Dec 10, 2014	83.43	83.55	81.92	82.01	2,066,848	-1.73(-2.06%)
Dec 09, 2014	81.65	83.77	81.54	83.74	1,504,361	+1.29(+1.56%)
Dec 08, 2014	83.13	83.81	82.20	82.45	864,274	-0.96(-1.15%)
Dec 05, 2014	83.04	83.63	82.90	83.40	1,281,498	+0.52(+0.62%)
Dec 04, 2014	83.06	83.17	82.44	82.89	1,186,269	-0.36(-0.43%)
Dec 03, 2014	82.46	83.53	82.31	83.24	1,559,453	+0.76(+0.93%)
Dec 02, 2014	81.74	82.90	81.74	82.48	1,850,937	+0.80(+0.98%)
Dec 01, 2014	82.69	82.69	81.63	81.68	2,999,877	-1.17(-1.41%)
Nov 28, 2014	84.14	84.14	82.71	82.85	719,678	-1.26(-1.50%)
Nov 26, 2014	83.92	84.12	84.12	84.12	729,933	+0.19(+0.23%)
Nov 25, 2014	83.98	84.32	83.63	83.93	2,156,112	+0.05(+0.06%)
Nov 24, 2014	83.18	83.91	83.13	83.88	1,549,892	+0.83(+1.00%)
Nov 21, 2014	83.96	84.16	82.78	83.05	1,122,577	+0.03(+0.04%)
Nov 20, 2014	81.73	83.01	81.73	83.01	1,164,030	+0.85(+1.03%)
Nov 19, 2014	82.86	82.89	81.59	82.16	1,385,301	-0.87(-1.05%)
Nov 18, 2014	82.94	83.44	82.90	83.04	1,535,868	+0.33(+0.40%)
Nov 17, 2014	83.26	83.44	82.67	82.70	3,917,436	-0.61(-0.73%)
Nov 14, 2014	83.42	83.71	83.23	83.31	757,574	-0.17(-0.20%)
Nov 13, 2014	84.27	84.35	83.28	83.48	1,330,601	-0.71(-0.85%)
Nov 12, 2014	83.49	84.28	83.40	84.19	1,106,051	+0.38(+0.46%)
Nov 11, 2014	83.80	83.84	83.54	83.81	1,549,521	+0.01(+0.01%)
Nov 10, 2014	83.48	83.83	83.32	83.80	1,241,022	+0.31(+0.37%)
Nov 07, 2014	83.25	83.49	82.81	83.49	801,962	+0.25(+0.30%)
Nov 06, 2014	83.18	83.31	82.66	83.24	1,776,303	+0.17(+0.21%)
Nov 05, 2014	83.14	83.28	82.65	83.07	1,017,905	+0.39(+0.47%)
Nov 04, 2014	82.86	83.08	82.27	82.68	1,198,627	-0.40(-0.48%)
Nov 03, 2014	83.25	83.64	82.77	83.08	2,070,642	-0.09(-0.11%)
Oct 31, 2014	83.35	83.43	82.62	83.17	1,134,503	+1.10(+1.34%)
Oct 30, 2014	81.23	82.34	81.01	82.07	828,388	+0.62(+0.77%)
Oct 29, 2014	81.76	81.76	80.81	81.45	1,375,671	-0.12(-0.15%)
Oct 28, 2014	79.60	81.59	79.59	81.57	1,305,756	+2.15(+2.71%)
Oct 27, 2014	79.04	79.46	79.46	79.42	1,049,568	-0.03(-0.04%)
Oct 24, 2014	79.41	79.65	79.04	79.46	1,326,927	+0.13(+0.17%)
Oct 23, 2014	78.79	79.80	78.72	79.32	1,918,884	+1.12(+1.43%)
Oct 22, 2014	79.36	79.56	78.15	78.20	2,342,462	-0.91(-1.16%)
Oct 21, 2014	78.42	79.20	78.14	79.11	1,654,425	+1.17(+1.50%)
Oct 20, 2014	76.93	77.97	76.76	77.94	2,115,789	+0.76(+0.98%)
Oct 17, 2014	78.17	78.48	76.89	77.19	1,893,981	-0.28(-0.36%)
Oct 16, 2014	75.61	77.86	75.48	77.47	5,025,230	+0.86(+1.12%)
Oct 15, 2014	76.16	76.79	74.79	76.61	3,477,313	+0.45(+0.59%)
Oct 14, 2014	75.51	77.06	75.51	76.16	2,893,352	+0.91(+1.21%)
Oct 13, 2014	75.31	76.30	75.16	75.25	1,944,155	-0.01(-0.01%)
Oct 10, 2014	75.83	76.61	75.19	75.26	2,646,407	-0.68(-0.90%)
Oct 09, 2014	77.79	77.82	75.92	75.94	4,829,382	-1.89(-2.43%)
Oct 08, 2014	76.33	77.88	75.77	77.83	4,094,426	+1.45(+1.90%)
Oct 07, 2014	77.14	77.39	76.36	76.38	1,516,461	-1.12(-1.45%)
Oct 06, 2014	77.92	78.17	77.40	77.50	2,158,017	-0.36(-0.46%)
Oct 03, 2014	78.05	78.34	77.59	77.86	2,877,332	+0.45(+0.58%)
Oct 02, 2014	76.75	77.77	76.37	77.41	3,399,888	+0.51(+0.66%)
Oct 01, 2014	77.73	77.86	76.61	76.90	2,709,114	-0.85(-1.09%)
Sep 30, 2014	78.83	78.83	77.70	77.75	1,977,925	-1.08(-1.37%)
Sep 29, 2014	78.29	79.12	78.01	78.83	1,160,486	-0.27(-0.34%)
Sep 26, 2014	78.84	79.18	78.51	79.10	2,392,550	+0.54(+0.69%)
Sep 25, 2014	79.51	79.57	78.27	78.56	1,901,338	-1.13(-1.42%)
Sep 24, 2014	79.51	79.78	78.98	79.69	1,260,285	+0.31(+0.39%)
Sep 23, 2014	79.87	80.30	79.35	79.38	1,411,103	-0.83(-1.03%)
Sep 22, 2014	80.95	80.98	80.10	80.21	1,113,885	-1.07(-1.31%)
Sep 19, 2014	82.56	82.56	81.13	81.28	1,302,599	-0.92(-1.12%)
Sep 18, 2014	82.09	82.41	81.91	82.20	333,351	+0.36(+0.45%)
Sep 17, 2014	81.75	82.30	81.49	81.83	719,480	+0.13(+0.16%)
Sep 16, 2014	81.35	81.94	81.15	81.70	969,777	+0.18(+0.22%)
Sep 15, 2014	82.22	82.22	81.34	81.52	847,243	-0.73(-0.89%)
Sep 12, 2014	83.08	83.08	81.93	82.25	1,136,025	-0.90(-1.09%)
Sep 11, 2014	82.23	83.26	82.23	83.15	482,964	+0.55(+0.67%)
Sep 10, 2014	82.32	82.70	81.95	82.60	829,895	+0.24(+0.29%)
Sep 09, 2014	83.14	83.14	82.25	82.36	743,840	-0.84(-1.02%)
Sep 08, 2014	83.20	83.46	82.82	83.20	712,183	-0.05(-0.06%)
Sep 05, 2014	82.79	83.32	82.54	83.25	632,988	+0.30(+0.36%)
Sep 04, 2014	83.39	83.90	82.79	82.95	1,186,012	-0.31(-0.38%)
Sep 03, 2014	84.18	84.18	83.13	83.27	918,197	-0.45(-0.53%)
Sep 02, 2014	83.61	83.95	83.28	83.71	1,323,282	+0.43(+0.52%)
Aug 29, 2014	83.04	83.28	83.28	83.28	1,419,696	+0.38(+0.46%)
Aug 28, 2014	82.91	83.08	82.65	82.90	968,593	-0.37(-0.45%)
Aug 27, 2014	83.45	83.53	83.13	83.27	3,096,080	-0.13(-0.16%)
Aug 26, 2014	82.90	83.48	82.90	83.41	1,225,227	+0.54(+0.65%)
Aug 25, 2014	83.18	83.30	82.56	82.87	1,170,585	+0.20(+0.24%)
Aug 22, 2014	82.74	82.96	82.31	82.67	2,275,049	-0.06(-0.07%)
Aug 21, 2014	82.36	82.85	81.73	82.73	883,871	+0.38(+0.46%)
Aug 20, 2014	82.23	82.49	81.95	82.35	751,582	-0.20(-0.24%)
Aug 19, 2014	82.41	82.74	82.21	82.55	812,537	+0.28(+0.34%)
Aug 18, 2014	81.92	82.36	81.70	82.26	3,447,951	+1.06(+1.31%)
Aug 15, 2014	81.78	81.88	80.48	81.20	1,222,755	-0.12(-0.15%)
Aug 14, 2014	81.13	81.43	81.12	81.33	527,601	+0.22(+0.28%)
Aug 13, 2014	80.85	81.33	80.77	81.10	322,846	+0.46(+0.56%)
Aug 12, 2014	80.89	81.23	80.28	80.65	692,803	-0.47(-0.58%)
Aug 11, 2014	80.76	81.70	80.74	81.12	1,243,209	+0.63(+0.78%)
Aug 08, 2014	79.80	80.52	79.66	80.49	750,248	+0.75(+0.93%)
Aug 07, 2014	80.55	80.67	79.50	79.75	1,241,070	-0.45(-0.56%)
Aug 06, 2014	79.46	80.62	79.41	80.19	1,049,522	+0.41(+0.51%)
Aug 05, 2014	79.69	80.42	79.37	79.79	1,666,134	-0.30(-0.37%)
Aug 04, 2014	79.89	80.13	78.96	80.09	661,402	+0.55(+0.69%)