Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2015	13.98	14.04	13.83	13.90	4,069,093	+0.03(+0.22%)
Sep 30, 2015	13.87	14.09	13.81	13.87	5,062,600	-0.10(-0.72%)
Sep 29, 2015	13.90	14.06	13.90	13.97	3,000,730	+0.03(+0.22%)
Sep 28, 2015	13.95	13.99	13.85	13.94	5,996,113	-0.46(-3.19%)
Sep 25, 2015	14.44	14.51	14.35	14.40	3,181,243	-0.03(-0.21%)
Sep 24, 2015	14.23	14.51	14.21	14.43	7,257,669	+0.31(+2.20%)
Sep 23, 2015	14.24	14.26	14.10	14.12	2,497,981	-0.02(-0.14%)
Sep 22, 2015	14.16	14.16	14.07	14.14	4,494,169	-0.35(-2.42%)
Sep 21, 2015	14.49	14.56	14.47	14.49	3,384,945	+0.02(+0.14%)
Sep 18, 2015	14.60	14.62	14.41	14.47	4,859,538	+0.05(+0.35%)
Sep 17, 2015	14.22	14.58	14.21	14.42	8,661,580	+0.20(+1.41%)
Sep 16, 2015	14.05	14.29	14.04	14.22	7,054,712	+0.45(+3.27%)
Sep 15, 2015	13.68	13.78	13.67	13.77	2,419,264	-0.02(-0.15%)
Sep 14, 2015	13.77	13.81	13.70	13.79	3,020,157	-0.16(-1.15%)
Sep 11, 2015	13.78	13.98	13.64	13.95	4,777,690	-0.04(-0.29%)
Sep 10, 2015	14.15	14.16	13.97	13.99	3,269,475	+0.06(+0.43%)
Sep 09, 2015	14.00	14.08	13.92	13.93	3,114,387	-0.19(-1.35%)
Sep 08, 2015	14.07	14.22	13.94	14.12	5,128,180	+0.20(+1.44%)
Sep 04, 2015	13.89	13.92	13.92	13.92	3,771,900	-0.10(-0.71%)
Sep 03, 2015	13.99	14.29	13.95	14.02	5,344,337	+0.00(+0.00%)
Sep 02, 2015	14.05	14.17	13.79	14.02	5,546,495	+0.08(+0.57%)
Sep 01, 2015	13.99	14.03	13.86	13.94	4,031,065	-0.05(-0.36%)
Aug 31, 2015	13.84	14.03	13.76	13.99	4,112,633	+0.07(+0.50%)
Aug 28, 2015	13.83	14.03	13.80	13.92	4,936,597	+0.12(+0.87%)
Aug 27, 2015	13.57	13.96	13.52	13.80	7,998,945	+0.24(+1.77%)
Aug 26, 2015	13.57	13.58	13.35	13.56	12,368,597	-0.43(-3.07%)
Aug 25, 2015	14.13	14.14	13.91	13.99	6,676,420	-0.14(-0.99%)
Aug 24, 2015	14.06	14.46	14.02	14.13	11,822,648	-0.48(-3.29%)
Aug 21, 2015	14.70	14.73	14.45	14.61	6,548,486	-0.17(-1.15%)
Aug 20, 2015	14.85	14.89	14.77	14.78	5,575,118	+0.21(+1.44%)
Aug 19, 2015	14.40	14.66	14.40	14.57	5,612,491	+0.35(+2.46%)
Aug 18, 2015	14.16	14.25	14.06	14.22	7,680,786	-0.41(-2.80%)
Aug 17, 2015	14.69	14.71	14.59	14.63	2,270,376	+0.08(+0.55%)
Aug 14, 2015	14.80	14.92	14.49	14.55	4,819,083	-0.16(-1.09%)
Aug 13, 2015	14.71	14.79	14.64	14.71	4,182,393	-0.11(-0.74%)
Aug 12, 2015	14.73	14.90	14.73	14.82	7,833,171	+0.18(+1.23%)
Aug 11, 2015	14.61	14.65	14.50	14.64	5,109,430	+0.10(+0.69%)
Aug 10, 2015	14.25	14.72	14.23	14.54	9,811,340	+0.43(+3.05%)
Aug 07, 2015	14.13	14.35	14.10	14.11	5,262,245	+0.12(+0.86%)
Aug 06, 2015	13.94	14.12	13.94	13.99	3,514,796	+0.04(+0.29%)
Aug 05, 2015	13.95	14.05	13.88	13.95	3,854,632	+0.03(+0.22%)
Aug 04, 2015	13.93	13.99	13.86	13.92	3,003,188	+0.05(+0.36%)
Aug 03, 2015	14.05	14.07	13.78	13.87	6,657,532	-0.21(-1.49%)
Jul 31, 2015	14.27	14.34	14.04	14.08	6,035,355	-0.01(-0.07%)
Jul 30, 2015	14.07	14.18	14.04	14.09	3,737,833	-0.06(-0.42%)
Jul 29, 2015	14.05	14.25	14.00	14.15	7,051,453	+0.13(+0.93%)
Jul 28, 2015	14.01	14.06	13.99	14.02	5,756,465	+0.10(+0.72%)
Jul 27, 2015	14.00	14.09	13.90	13.92	4,164,832	-0.10(-0.71%)
Jul 24, 2015	13.79	14.08	13.73	14.02	8,949,372	+0.02(+0.14%)
Jul 23, 2015	14.13	14.15	13.93	14.00	5,446,413	-0.14(-0.99%)
Jul 22, 2015	14.04	14.24	14.00	14.14	4,751,815	+0.00(+0.00%)
Jul 21, 2015	14.16	14.30	14.10	14.14	5,767,542	+0.09(+0.64%)
Jul 20, 2015	14.16	14.35	14.03	14.05	9,662,889	-0.18(-1.26%)
Jul 17, 2015	14.27	14.29	14.19	14.23	5,776,004	-0.12(-0.84%)
Jul 16, 2015	14.35	14.50	14.32	14.35	6,071,573	-0.08(-0.55%)
Jul 15, 2015	14.39	14.47	14.36	14.43	7,194,246	-0.26(-1.77%)
Jul 14, 2015	14.77	14.78	14.63	14.69	4,729,794	-0.12(-0.81%)
Jul 13, 2015	14.69	14.85	14.65	14.81	4,458,950	-0.07(-0.47%)
Jul 10, 2015	14.78	14.96	14.74	14.88	7,254,144	+0.12(+0.81%)
Jul 09, 2015	14.84	14.86	14.66	14.76	7,441,166	+0.30(+2.07%)
Jul 08, 2015	14.50	14.59	14.41	14.46	8,964,253	+0.03(+0.21%)
Jul 07, 2015	14.56	14.58	14.03	14.43	24,143,920	-0.56(-3.74%)
Jul 06, 2015	14.89	15.15	14.87	14.99	4,410,526	+0.04(+0.27%)
Jul 02, 2015	14.99	14.95	14.95	14.95	4,405,500	+0.05(+0.34%)
Jul 01, 2015	14.91	14.99	14.86	14.90	5,470,540	-0.13(-0.86%)
Jun 30, 2015	14.93	15.18	14.80	15.03	10,391,558	+0.00(+0.00%)
Jun 29, 2015	15.11	15.14	15.00	15.03	6,983,162	-0.08(-0.53%)
Jun 26, 2015	15.05	15.13	15.01	15.11	4,754,165	-0.06(-0.40%)
Jun 25, 2015	15.11	15.20	15.10	15.17	4,995,700	-0.02(-0.13%)
Jun 24, 2015	15.18	15.23	15.13	15.19	3,689,409	+0.05(+0.33%)
Jun 23, 2015	15.15	15.22	15.07	15.14	9,716,727	-0.35(-2.26%)
Jun 22, 2015	15.35	15.55	15.34	15.49	5,014,098	+0.07(+0.45%)
Jun 19, 2015	15.46	15.49	15.20	15.42	6,101,229	-0.04(-0.26%)
Jun 18, 2015	15.69	15.70	15.42	15.46	7,597,683	+0.01(+0.06%)
Jun 17, 2015	15.34	15.56	15.26	15.45	7,995,798	+0.13(+0.85%)
Jun 16, 2015	15.26	15.34	15.20	15.32	3,859,822	-0.08(-0.52%)
Jun 15, 2015	15.29	15.56	15.29	15.40	7,009,641	+0.15(+0.98%)
Jun 12, 2015	15.21	15.26	15.17	15.25	4,867,021	-0.08(-0.52%)
Jun 11, 2015	15.29	15.36	15.17	15.33	3,780,759	+0.01(+0.07%)
Jun 10, 2015	15.46	15.46	15.28	15.32	4,895,574	+0.03(+0.20%)
Jun 09, 2015	15.36	15.39	15.27	15.29	4,774,914	-0.03(-0.20%)
Jun 08, 2015	15.35	15.37	15.23	15.32	6,149,255	-0.07(-0.45%)
Jun 05, 2015	15.30	15.48	15.29	15.39	6,930,892	-0.09(-0.58%)
Jun 04, 2015	15.57	15.62	15.45	15.48	11,924,604	-0.35(-2.21%)
Jun 03, 2015	15.88	15.93	15.70	15.83	6,774,120	-0.24(-1.49%)
Jun 02, 2015	16.01	16.11	15.98	16.07	4,705,263	+0.07(+0.44%)
Jun 01, 2015	16.24	16.42	15.95	16.00	9,324,002	+0.01(+0.06%)
May 29, 2015	16.02	16.08	15.96	15.99	3,200,853	+0.02(+0.13%)
May 28, 2015	15.96	15.99	15.82	15.97	4,235,790	+0.01(+0.06%)
May 27, 2015	15.96	16.02	15.92	15.96	3,721,841	-0.06(-0.37%)
May 26, 2015	16.01	16.16	15.98	16.02	6,756,962	-0.32(-1.96%)
May 22, 2015	16.33	16.34	16.34	16.34	3,683,300	-0.05(-0.31%)
May 21, 2015	16.35	16.45	16.34	16.39	2,663,061	+0.02(+0.12%)
May 20, 2015	16.44	16.53	16.33	16.37	4,372,152	-0.01(-0.06%)
May 19, 2015	16.65	16.67	16.14	16.38	9,878,024	-0.51(-3.02%)
May 18, 2015	16.91	16.96	16.80	16.89	4,939,908	+0.14(+0.84%)
May 15, 2015	16.70	16.81	16.66	16.75	5,022,421	+0.10(+0.60%)
May 14, 2015	16.70	16.80	16.60	16.65	9,164,485	+0.30(+1.83%)
May 13, 2015	16.31	16.47	16.25	16.35	17,715,846	+0.54(+3.42%)
May 12, 2015	15.64	15.88	15.64	15.81	5,070,862	+0.24(+1.54%)
May 11, 2015	15.76	15.84	15.50	15.57	4,685,040	-0.19(-1.21%)
May 08, 2015	15.77	15.78	15.63	15.76	4,352,197	+0.16(+1.03%)
May 07, 2015	15.74	15.76	15.58	15.60	3,675,423	-0.17(-1.08%)
May 06, 2015	15.90	15.93	15.72	15.77	5,217,870	-0.04(-0.25%)
May 05, 2015	15.94	15.96	15.79	15.81	4,542,671	+0.11(+0.70%)
May 04, 2015	15.92	15.95	15.67	15.70	6,909,813	+0.23(+1.49%)
May 01, 2015	15.35	15.49	15.25	15.47	4,877,236	+0.04(+0.26%)
Apr 30, 2015	15.29	15.49	15.12	15.43	11,330,249	-0.38(-2.40%)
Apr 29, 2015	15.94	15.99	15.78	15.81	6,737,957	-0.06(-0.38%)
Apr 28, 2015	15.71	15.96	15.71	15.87	7,710,747	+0.21(+1.34%)
Apr 27, 2015	15.31	15.76	15.28	15.66	11,178,009	+0.60(+3.98%)
Apr 24, 2015	15.12	15.15	14.93	15.06	6,116,450	-0.15(-0.99%)
Apr 23, 2015	15.11	15.25	15.07	15.21	4,905,112	+0.10(+0.66%)
Apr 22, 2015	15.25	15.28	15.02	15.11	6,182,631	-0.21(-1.37%)
Apr 21, 2015	15.29	15.40	15.23	15.32	3,319,479	+0.03(+0.20%)
Apr 20, 2015	15.36	15.36	15.18	15.29	6,082,026	-0.27(-1.74%)
Apr 17, 2015	15.61	15.65	15.52	15.56	3,606,794	-0.01(-0.06%)
Apr 16, 2015	15.69	15.73	15.44	15.57	5,126,990	-0.06(-0.38%)
Apr 15, 2015	15.52	15.70	15.47	15.63	3,590,691	+0.12(+0.77%)
Apr 14, 2015	15.53	15.66	15.49	15.51	4,082,635	-0.09(-0.58%)
Apr 13, 2015	15.63	15.66	15.58	15.60	3,809,082	-0.17(-1.08%)
Apr 10, 2015	15.88	15.95	15.68	15.77	6,341,733	+0.26(+1.68%)
Apr 09, 2015	15.50	15.58	15.44	15.51	8,648,622	-0.30(-1.90%)
Apr 08, 2015	16.08	16.09	15.69	15.81	6,865,220	-0.34(-2.11%)
Apr 07, 2015	16.14	16.17	16.06	16.15	3,087,457	-0.12(-0.74%)
Apr 06, 2015	16.45	16.57	16.24	16.27	5,948,234	+0.25(+1.56%)
Apr 02, 2015	16.05	16.02	16.02	16.02	5,718,500	-0.21(-1.29%)
Apr 01, 2015	16.00	16.35	16.00	16.23	6,469,635	+0.30(+1.88%)
Mar 31, 2015	15.94	16.11	15.85	15.93	5,294,285	-0.05(-0.31%)
Mar 30, 2015	16.06	16.07	15.91	15.98	6,812,409	-0.24(-1.48%)
Mar 27, 2015	16.35	16.36	16.13	16.22	5,036,611	-0.08(-0.49%)
Mar 26, 2015	16.35	16.41	16.26	16.30	5,378,469	+0.06(+0.37%)
Mar 25, 2015	16.36	16.39	16.21	16.24	3,933,673	-0.04(-0.25%)
Mar 24, 2015	16.22	16.28	16.08	16.28	5,265,355	-0.02(-0.12%)
Mar 23, 2015	16.12	16.36	16.08	16.30	10,519,276	+0.30(+1.88%)
Mar 20, 2015	15.61	16.17	15.59	16.00	14,795,334	+0.56(+3.63%)
Mar 19, 2015	15.25	15.50	15.22	15.44	6,066,720	+0.08(+0.52%)
Mar 18, 2015	14.86	15.38	14.81	15.36	10,473,689	+0.46(+3.09%)
Mar 17, 2015	14.76	15.07	14.75	14.90	5,179,201	-0.09(-0.60%)
Mar 16, 2015	15.04	15.04	14.84	14.99	4,685,060	+0.09(+0.60%)
Mar 13, 2015	14.92	14.95	14.82	14.90	3,739,343	-0.02(-0.13%)
Mar 12, 2015	14.96	14.98	14.82	14.92	3,716,321	+0.08(+0.54%)
Mar 11, 2015	14.96	14.96	14.63	14.84	10,639,924	-0.18(-1.20%)
Mar 10, 2015	15.10	15.17	14.98	15.02	5,889,042	-0.08(-0.53%)
Mar 09, 2015	15.16	15.20	15.10	15.10	4,080,442	-0.09(-0.59%)
Mar 06, 2015	15.21	15.26	15.10	15.19	9,729,786	-0.34(-2.19%)
Mar 05, 2015	15.55	15.66	15.46	15.53	4,671,878	+0.04(+0.26%)
Mar 04, 2015	15.59	15.58	15.39	15.49	6,199,196	-0.09(-0.58%)
Mar 03, 2015	15.75	15.85	15.53	15.58	6,843,057	-0.08(-0.51%)
Mar 02, 2015	15.86	15.89	15.65	15.66	6,428,966	-0.21(-1.32%)
Feb 27, 2015	15.94	15.96	15.84	15.87	4,137,606	+0.03(+0.19%)
Feb 26, 2015	16.01	16.03	15.81	15.84	3,964,222	+0.01(+0.06%)
Feb 25, 2015	15.83	15.86	15.74	15.83	5,358,239	+0.27(+1.74%)
Feb 24, 2015	15.57	15.79	15.40	15.56	8,056,015	-0.07(-0.45%)
Feb 23, 2015	15.71	15.90	15.56	15.63	6,310,088	+0.09(+0.58%)
Feb 20, 2015	15.73	15.79	15.50	15.54	7,582,840	-0.16(-1.02%)
Feb 19, 2015	15.80	15.86	15.65	15.70	7,418,214	-0.05(-0.32%)
Feb 18, 2015	15.74	15.90	15.57	15.75	10,095,106	-0.08(-0.51%)
Feb 17, 2015	15.75	15.84	15.61	15.83	15,673,539	-0.71(-4.29%)
Feb 13, 2015	16.52	16.54	16.54	16.54	7,132,100	+0.39(+2.41%)
Feb 12, 2015	16.15	16.22	16.03	16.15	4,934,178	+0.07(+0.44%)
Feb 11, 2015	16.22	16.23	16.02	16.08	4,645,053	-0.11(-0.68%)
Feb 10, 2015	16.22	16.38	16.13	16.19	5,524,858	-0.13(-0.80%)
Feb 09, 2015	16.23	16.40	16.22	16.32	3,940,868	+0.29(+1.81%)
Feb 06, 2015	16.18	16.25	15.85	16.03	12,120,085	-0.55(-3.32%)
Feb 05, 2015	16.39	16.60	16.27	16.58	6,263,770	-0.05(-0.30%)
Feb 04, 2015	16.68	16.92	16.62	16.63	6,884,838	+0.08(+0.48%)
Feb 03, 2015	16.58	16.75	16.35	16.55	7,276,660	+0.08(+0.49%)