US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	77.85	78.53	77.73	78.23	221,645	+0.52(+0.67%)
Jun 29, 2017	78.55	78.58	77.07	77.71	352,048	-0.70(-0.89%)
Jun 28, 2017	77.83	78.47	77.71	78.41	303,644	+1.11(+1.44%)
Jun 27, 2017	77.78	77.95	77.27	77.29	282,858	-0.47(-0.60%)
Jun 26, 2017	78.24	78.55	77.73	77.76	234,698	-0.44(-0.56%)
Jun 23, 2017	77.91	78.35	77.77	78.20	210,997	+0.33(+0.42%)
Jun 22, 2017	78.28	78.28	77.87	77.87	244,636	-0.35(-0.45%)
Jun 21, 2017	78.76	78.81	78.12	78.22	300,663	-0.31(-0.39%)
Jun 20, 2017	79.15	79.30	78.52	78.53	320,949	-0.63(-0.80%)
Jun 19, 2017	78.89	79.31	78.80	79.16	542,695	+0.60(+0.76%)
Jun 16, 2017	78.75	78.94	78.37	78.56	176,076	-0.19(-0.25%)
Jun 15, 2017	78.19	78.77	78.13	78.75	483,043	+0.16(+0.21%)
Jun 14, 2017	78.60	78.93	78.36	78.59	203,065	+0.06(+0.08%)
Jun 13, 2017	78.08	78.67	77.95	78.53	234,472	+0.46(+0.58%)
Jun 12, 2017	78.36	78.39	77.52	78.07	334,835	-0.32(-0.40%)
Jun 09, 2017	78.32	78.74	78.07	78.39	334,497	+0.13(+0.16%)
Jun 08, 2017	77.62	78.44	77.41	78.26	228,304	+0.64(+0.83%)
Jun 07, 2017	77.91	77.91	77.41	77.61	382,700	-0.10(-0.13%)
Jun 06, 2017	78.11	78.22	77.71	77.71	357,265	-0.67(-0.86%)
Jun 05, 2017	79.20	79.22	78.33	78.39	438,390	-0.72(-0.92%)
Jun 02, 2017	78.62	79.66	78.62	79.11	462,846	+0.51(+0.65%)
Jun 01, 2017	78.45	78.71	78.08	78.60	361,196	+0.33(+0.42%)
May 31, 2017	77.97	78.32	77.47	78.27	347,546	+0.45(+0.57%)
May 30, 2017	77.95	78.20	77.62	77.82	723,272	-0.33(-0.42%)
May 26, 2017	78.14	78.36	78.07	78.15	394,546	+0.00(+0.00%)
May 25, 2017	77.73	78.21	77.68	78.15	606,817	+0.74(+0.95%)
May 24, 2017	77.16	77.74	77.14	77.41	639,733	+0.50(+0.65%)
May 23, 2017	76.99	77.03	76.43	76.91	535,860	+0.29(+0.38%)
May 22, 2017	77.42	77.51	76.50	76.62	1,327,060	+0.66(+0.87%)
May 19, 2017	75.18	76.19	75.14	75.96	742,407	+1.15(+1.54%)
May 18, 2017	74.75	75.16	73.98	74.81	487,757	-0.09(-0.13%)
May 17, 2017	75.65	75.81	74.86	74.90	388,074	-1.41(-1.85%)
May 16, 2017	76.38	76.57	76.01	76.31	493,155	+0.06(+0.08%)
May 15, 2017	75.93	76.43	75.83	76.25	212,069	+0.43(+0.56%)
May 12, 2017	76.05	76.09	75.73	75.82	206,410	-0.37(-0.49%)
May 11, 2017	76.03	76.30	75.51	76.19	308,972	-0.03(-0.05%)
May 10, 2017	76.50	76.63	75.69	76.23	199,927	-0.30(-0.40%)
May 09, 2017	76.53	76.70	76.38	76.53	377,920	+0.04(+0.05%)
May 08, 2017	76.65	76.69	76.23	76.49	412,578	-0.11(-0.15%)
May 05, 2017	76.12	76.61	76.00	76.61	223,449	+0.68(+0.90%)
May 04, 2017	75.94	76.15	75.43	75.92	330,863	+0.08(+0.10%)
May 03, 2017	76.01	76.08	75.56	75.84	318,727	-0.27(-0.36%)
May 02, 2017	75.96	76.19	75.86	76.11	311,313	+0.17(+0.23%)
May 01, 2017	76.31	76.55	75.69	75.94	356,529	-0.32(-0.42%)
Apr 28, 2017	76.75	76.87	76.11	76.26	280,585	-0.29(-0.38%)
Apr 27, 2017	76.76	76.97	76.25	76.55	318,090	+0.15(+0.19%)
Apr 26, 2017	76.41	76.75	76.16	76.40	321,235	+0.16(+0.21%)
Apr 25, 2017	76.24	76.41	76.05	76.24	388,416	+0.17(+0.22%)
Apr 24, 2017	75.92	76.13	75.76	76.07	560,312	+1.00(+1.33%)
Apr 21, 2017	74.70	75.28	74.70	75.07	349,101	+0.39(+0.52%)
Apr 20, 2017	74.29	74.82	73.99	74.69	438,416	+0.56(+0.76%)
Apr 19, 2017	74.34	74.61	74.06	74.13	554,928	+0.06(+0.08%)
Apr 18, 2017	74.03	74.24	73.50	74.07	337,967	-0.14(-0.19%)
Apr 17, 2017	73.69	74.22	73.58	74.21	337,418	+0.95(+1.30%)
Apr 13, 2017	73.54	73.83	73.25	73.26	307,404	-0.42(-0.57%)
Apr 12, 2017	74.73	74.84	73.60	73.68	436,188	-1.08(-1.45%)
Apr 11, 2017	74.22	74.78	73.97	74.76	354,893	+0.50(+0.67%)
Apr 10, 2017	74.47	74.69	74.02	74.26	474,135	+0.07(+0.10%)
Apr 07, 2017	74.44	74.51	73.65	74.19	841,415	+0.58(+0.79%)
Apr 06, 2017	73.08	73.79	73.05	73.61	435,715	+0.50(+0.69%)
Apr 05, 2017	74.03	74.49	73.06	73.10	412,922	-0.67(-0.91%)
Apr 04, 2017	73.50	73.88	73.48	73.77	193,463	+0.29(+0.39%)
Apr 03, 2017	73.86	73.96	73.21	73.49	380,408	-0.27(-0.37%)
Mar 31, 2017	74.13	74.13	73.76	73.76	315,781	-0.31(-0.42%)
Mar 30, 2017	73.66	74.09	73.66	74.07	384,664	+0.46(+0.63%)
Mar 29, 2017	73.65	73.67	73.33	73.61	520,165	-0.09(-0.12%)
Mar 28, 2017	72.85	73.88	72.61	73.69	293,495	+0.79(+1.09%)
Mar 27, 2017	72.22	73.03	71.91	72.90	640,794	-0.11(-0.16%)
Mar 24, 2017	73.79	73.84	72.75	73.02	830,358	-0.66(-0.89%)
Mar 23, 2017	73.59	73.98	73.50	73.67	254,768	+0.03(+0.05%)
Mar 22, 2017	73.55	73.81	73.28	73.64	492,262	-0.02(-0.03%)
Mar 21, 2017	75.52	75.59	73.60	73.66	596,485	-1.53(-2.04%)
Mar 20, 2017	75.72	75.72	75.14	75.19	444,553	-0.29(-0.38%)
Mar 17, 2017	74.83	75.70	74.76	75.48	510,094	+0.83(+1.11%)
Mar 16, 2017	75.33	75.33	74.54	74.66	516,447	-0.23(-0.30%)
Mar 15, 2017	74.44	75.02	74.41	74.89	544,334	+0.56(+0.75%)
Mar 14, 2017	74.51	74.60	74.01	74.33	416,653	-0.40(-0.54%)
Mar 13, 2017	74.42	74.74	74.28	74.73	350,571	+0.30(+0.40%)
Mar 10, 2017	74.91	74.91	74.01	74.43	373,092	-0.01(-0.02%)
Mar 09, 2017	74.65	74.96	74.17	74.44	574,287	-0.18(-0.25%)
Mar 08, 2017	74.91	75.03	74.51	74.63	271,284	-0.23(-0.30%)
Mar 07, 2017	74.90	75.13	74.62	74.86	483,418	-0.09(-0.13%)
Mar 06, 2017	75.02	75.16	74.73	74.95	459,659	-0.20(-0.27%)
Mar 03, 2017	75.33	75.82	75.04	75.15	414,445	-0.27(-0.35%)
Mar 02, 2017	76.31	76.44	75.38	75.42	747,326	-0.78(-1.02%)
Mar 01, 2017	76.02	76.36	75.65	76.20	1,149,728	+1.08(+1.44%)
Feb 28, 2017	75.81	75.84	75.06	75.11	1,160,540	-0.32(-0.42%)
Feb 27, 2017	74.86	75.54	74.50	75.43	1,049,990	+0.94(+1.26%)
Feb 24, 2017	73.85	74.49	73.67	74.49	469,260	+0.14(+0.19%)
Feb 23, 2017	75.02	75.02	74.21	74.36	535,991	-0.46(-0.61%)
Feb 22, 2017	74.76	74.81	74.51	74.81	429,702	-0.02(-0.03%)
Feb 21, 2017	74.60	74.90	74.44	74.84	428,528	+0.43(+0.57%)
Feb 17, 2017		74.41	74.41	74.41	0	+0.34(+0.46%)
Feb 16, 2017	74.01	74.09	73.37	74.07	354,210	+0.28(+0.38%)
Feb 15, 2017	73.60	73.84	73.36	73.79	383,872	+0.30(+0.41%)
Feb 14, 2017	73.55	73.65	73.27	73.48	429,560	-0.06(-0.08%)
Feb 13, 2017	73.42	73.77	73.30	73.54	541,196	+0.48(+0.66%)
Feb 10, 2017	72.42	73.10	72.36	73.06	834,761	+0.92(+1.28%)
Feb 09, 2017	71.70	72.31	71.81	72.14	345,962	+0.45(+0.62%)
Feb 08, 2017	72.21	72.21	71.53	71.70	383,682	-0.32(-0.44%)
Feb 07, 2017	71.91	72.29	71.87	72.01	606,382	+0.27(+0.37%)
Feb 06, 2017	71.43	71.84	71.40	71.75	465,312	+0.26(+0.37%)
Feb 03, 2017	70.76	71.57	70.74	71.49	699,040	+0.99(+1.41%)
Feb 02, 2017	70.39	70.62	70.05	70.49	302,380	+0.02(+0.03%)
Feb 01, 2017	70.74	70.94	70.16	70.47	369,837	+0.00(+0.00%)
Jan 31, 2017	70.42	70.53	69.65	70.47	470,303	+0.06(+0.09%)
Jan 30, 2017	70.92	70.92	69.97	70.41	625,652	-0.54(-0.77%)
Jan 27, 2017	70.87	71.53	70.77	70.95	373,009	+0.17(+0.24%)
Jan 26, 2017	70.53	70.95	70.33	70.78	601,148	+0.10(+0.14%)
Jan 25, 2017	70.78	70.90	70.21	70.68	861,894	+0.14(+0.20%)
Jan 24, 2017	69.81	70.68	69.55	70.53	436,620	+0.63(+0.90%)
Jan 23, 2017	70.28	70.47	69.46	69.91	418,227	-0.37(-0.52%)
Jan 20, 2017	70.77	70.83	70.02	70.27	495,875	-0.28(-0.40%)
Jan 19, 2017	70.27	70.73	69.88	70.55	2,628,182	+0.58(+0.83%)
Jan 18, 2017	69.75	70.11	69.44	69.97	259,084	+0.33(+0.47%)
Jan 17, 2017	70.39	70.39	69.53	69.64	472,837	-0.85(-1.21%)
Jan 13, 2017		70.50	70.50	70.50	0	+0.29(+0.41%)
Jan 12, 2017	70.53	70.71	69.39	70.21	495,358	-0.38(-0.53%)
Jan 11, 2017	70.74	70.75	70.16	70.58	513,478	-0.06(-0.08%)
Jan 10, 2017	70.52	71.00	70.41	70.64	576,089	+0.12(+0.17%)
Jan 09, 2017	71.09	71.09	70.42	70.53	395,067	-0.57(-0.81%)
Jan 06, 2017	70.97	71.30	70.75	71.10	428,104	+0.21(+0.29%)
Jan 05, 2017	70.93	71.53	70.48	70.89	502,432	-0.06(-0.08%)
Jan 04, 2017	70.77	70.99	70.62	70.95	423,440	+0.48(+0.68%)
Jan 03, 2017	70.09	70.59	69.72	70.47	581,494	+0.93(+1.33%)
Dec 30, 2016		69.55	69.55	69.55	0	-0.43(-0.61%)
Dec 29, 2016	69.96	70.26	69.72	69.97	266,422	+0.07(+0.11%)
Dec 28, 2016	70.60	70.65	69.81	69.90	691,983	-0.68(-0.96%)
Dec 27, 2016	70.79	70.79	70.35	70.57	378,426	+0.18(+0.26%)
Dec 23, 2016		70.39	70.39	70.39	0	+0.01(+0.02%)
Dec 22, 2016	70.36	70.59	70.03	70.38	262,369	-0.01(-0.01%)
Dec 21, 2016	70.87	70.94	70.36	70.38	207,483	-0.33(-0.47%)
Dec 20, 2016	70.67	70.93	70.45	70.71	1,086,338	+0.31(+0.44%)
Dec 19, 2016	70.04	70.48	69.96	70.40	907,429	+0.52(+0.75%)
Dec 16, 2016	69.75	70.65	69.75	69.88	319,494	-0.12(-0.17%)
Dec 15, 2016	69.83	70.50	69.63	70.00	478,063	+0.21(+0.30%)
Dec 14, 2016	70.37	70.63	69.74	69.79	637,748	-0.66(-0.93%)
Dec 13, 2016	70.98	71.35	70.26	70.44	664,888	-0.31(-0.43%)
Dec 12, 2016	70.52	70.78	69.74	70.75	1,062,581	-0.82(-1.14%)
Dec 09, 2016	71.45	71.65	71.35	71.57	503,347	+0.15(+0.21%)
Dec 08, 2016	72.36	72.37	71.27	71.42	850,928	-0.69(-0.95%)
Dec 07, 2016	71.64	72.17	71.30	72.10	499,757	+0.63(+0.88%)
Dec 06, 2016	71.19	71.54	70.76	71.47	726,197	+0.28(+0.39%)
Dec 05, 2016	71.50	71.66	71.01	71.20	735,469	+0.19(+0.27%)
Dec 02, 2016	70.99	71.18	70.78	71.00	666,309	+0.05(+0.08%)
Dec 01, 2016	70.84	71.18	70.64	70.95	676,317	+0.28(+0.40%)
Nov 30, 2016	71.44	71.50	70.66	70.67	827,745	-0.42(-0.59%)
Nov 29, 2016	70.95	71.37	70.92	71.09	869,404	+0.21(+0.30%)
Nov 28, 2016	71.05	71.12	70.69	70.88	1,072,161	-0.17(-0.24%)
Nov 25, 2016	70.94	71.07	70.70	71.05	309,408	+0.43(+0.61%)
Nov 23, 2016		70.61	70.61	70.61	0	+0.41(+0.58%)
Nov 22, 2016	69.60	70.25	69.57	70.21	1,170,386	+0.89(+1.28%)
Nov 21, 2016	69.42	69.56	69.04	69.32	708,003	+0.25(+0.36%)
Nov 18, 2016	69.24	69.24	68.89	69.07	563,800	-0.08(-0.12%)
Nov 17, 2016	69.33	69.46	69.09	69.16	485,836	+0.04(+0.06%)
Nov 16, 2016	69.41	69.87	68.74	69.11	801,909	-0.27(-0.39%)
Nov 15, 2016	70.07	70.11	68.91	69.38	1,224,276	-0.44(-0.63%)
Nov 14, 2016	70.02	70.17	69.55	69.82	1,718,120	+0.21(+0.30%)
Nov 11, 2016	68.54	69.61	68.12	69.61	1,220,275	+1.49(+2.19%)
Nov 10, 2016	68.42	68.42	67.56	68.12	2,149,925	+1.12(+1.68%)
Nov 09, 2016	65.55	67.56	65.34	67.00	2,161,764	+2.77(+4.31%)
Nov 08, 2016	64.68	64.68	64.06	64.23	151,330	+0.05(+0.08%)
Nov 07, 2016	63.95	64.24	63.43	64.18	143,646	+1.15(+1.82%)
Nov 04, 2016	63.04	63.56	62.98	63.03	121,366	+0.07(+0.12%)
Nov 03, 2016	63.49	63.61	62.82	62.96	132,967	-0.40(-0.64%)
Nov 02, 2016	63.96	64.21	63.35	63.36	185,963	-0.57(-0.89%)
Nov 01, 2016	64.37	64.72	63.67	63.93	259,904	-0.31(-0.48%)
Oct 31, 2016	64.20	64.34	64.05	64.24	201,537	+0.09(+0.14%)
Oct 28, 2016	63.74	64.34	63.74	64.15	121,047	+0.37(+0.58%)
Oct 27, 2016	64.62	64.62	63.64	63.78	215,805	-0.70(-1.08%)
Oct 26, 2016	63.87	64.58	63.69	64.48	225,760	+0.69(+1.08%)
Oct 25, 2016	63.30	63.86	63.30	63.78	110,285	+0.71(+1.12%)
Oct 24, 2016	62.87	63.36	62.87	63.08	256,216	+0.63(+1.01%)
Oct 21, 2016	62.25	62.50	61.97	62.45	47,943	-0.21(-0.34%)
Oct 20, 2016	62.70	62.88	62.56	62.66	41,426	-0.14(-0.22%)
Oct 19, 2016	62.95	63.37	62.68	62.80	71,451	-0.04(-0.06%)
Oct 18, 2016	62.82	62.98	62.62	62.84	51,900	+0.49(+0.78%)
Oct 17, 2016	62.20	62.56	62.20	62.35	90,896	+0.13(+0.21%)
Oct 14, 2016	62.47	62.74	62.22	62.22	58,194	+0.01(+0.02%)
Oct 13, 2016	61.87	62.33	61.49	62.21	215,945	-0.10(-0.16%)
Oct 12, 2016	62.25	62.56	62.16	62.31	56,329	+0.09(+0.14%)
Oct 11, 2016	63.06	63.07	61.99	62.22	71,603	-0.97(-1.54%)
Oct 10, 2016	63.16	63.55	63.16	63.19	63,919	+0.26(+0.42%)
Oct 07, 2016	63.41	63.41	62.52	62.93	137,161	-0.78(-1.23%)
Oct 06, 2016	63.52	63.75	63.24	63.71	63,084	-0.01(-0.02%)
Oct 05, 2016	63.58	63.88	63.57	63.72	160,729	+0.41(+0.65%)
Oct 04, 2016	63.81	63.99	63.12	63.31	176,490	-0.37(-0.59%)
Oct 03, 2016	63.46	63.76	63.28	63.69	72,925	+0.04(+0.07%)
Sep 30, 2016	63.64	63.91	63.19	63.64	164,151	+0.29(+0.46%)
Sep 29, 2016	64.15	64.20	63.19	63.35	125,643	-0.85(-1.32%)
Sep 28, 2016	64.01	64.24	63.70	64.20	55,187	+0.37(+0.58%)
Sep 27, 2016	63.78	64.00	63.47	63.83	181,191	+0.36(+0.56%)
Sep 26, 2016	63.92	63.92	63.31	63.48	169,490	-0.18(-0.28%)
Sep 23, 2016	63.77	63.85	63.56	63.66	81,793	-0.18(-0.28%)
Sep 22, 2016	63.36	64.01	63.36	63.83	205,686	+0.79(+1.25%)
Sep 21, 2016	62.31	63.07	62.31	63.05	110,112	+0.91(+1.46%)
Sep 20, 2016	62.63	62.63	62.10	62.14	179,071	-0.23(-0.36%)
Sep 19, 2016	62.29	62.68	62.25	62.36	49,492	+0.37(+0.59%)
Sep 16, 2016	62.52	62.52	61.95	62.00	38,865	-0.76(-1.21%)
Sep 15, 2016	62.13	62.81	62.02	62.75	69,091	+0.61(+0.99%)
Sep 14, 2016	62.52	62.89	62.01	62.14	77,732	-0.39(-0.62%)
Sep 13, 2016	63.04	63.14	62.45	62.53	76,699	-0.92(-1.45%)
Sep 12, 2016	62.55	63.58	62.55	63.45	149,320	+0.61(+0.97%)
Sep 09, 2016	64.10	64.36	62.84	62.84	106,915	-1.60(-2.48%)
Sep 08, 2016	64.42	64.56	64.23	64.43	73,795	-0.14(-0.22%)
Sep 07, 2016	64.71	64.71	64.42	64.58	111,128	-0.12(-0.18%)
Sep 06, 2016	64.85	65.02	64.51	64.70	103,960	-0.07(-0.11%)
Sep 02, 2016	64.75	64.76	64.76	64.76	109,607	+0.47(+0.73%)
Sep 01, 2016	64.39	64.39	63.64	64.30	67,631	+0.27(+0.41%)
Aug 31, 2016	64.48	64.48	63.73	64.03	102,779	-0.51(-0.78%)
Aug 30, 2016	64.85	64.85	64.42	64.54	126,396	-0.31(-0.49%)
Aug 29, 2016	64.57	64.99	64.47	64.85	62,797	+0.38(+0.59%)
Aug 26, 2016	64.93	65.04	64.20	64.47	109,691	-0.32(-0.49%)
Aug 25, 2016	64.71	64.89	64.41	64.79	85,609	+0.00(+0.00%)
Aug 24, 2016	64.92	64.99	64.62	64.79	85,573	-0.15(-0.23%)
Aug 23, 2016	65.28	65.47	64.93	64.94	140,877	-0.16(-0.25%)
Aug 22, 2016	65.02	65.26	64.85	65.10	82,012	+0.04(+0.07%)
Aug 19, 2016	64.94	65.09	64.79	65.05	247,892	-0.01(-0.02%)
Aug 18, 2016	64.78	65.07	64.73	65.06	57,964	+0.39(+0.60%)
Aug 17, 2016	64.56	64.88	64.30	64.68	98,144	+0.14(+0.21%)
Aug 16, 2016	65.11	65.11	64.48	64.54	171,276	-0.73(-1.12%)
Aug 15, 2016	64.88	65.38	64.71	65.27	95,110	+0.72(+1.11%)
Aug 12, 2016	64.52	64.63	64.36	64.55	62,612	-0.03(-0.05%)
Aug 11, 2016	64.42	64.74	64.32	64.59	69,768	+0.42(+0.65%)
Aug 10, 2016	64.40	64.42	63.85	64.17	63,558	-0.30(-0.46%)
Aug 09, 2016	64.39	64.52	64.07	64.46	115,879	+0.24(+0.38%)
Aug 08, 2016	64.56	64.64	64.12	64.22	80,359	-0.22(-0.34%)
Aug 05, 2016	64.09	64.57	64.09	64.44	59,338	+0.60(+0.93%)
Aug 04, 2016	64.11	64.22	63.62	63.84	157,822	-0.01(-0.02%)
Aug 03, 2016	63.53	63.86	63.45	63.86	114,138	+0.35(+0.56%)
Aug 02, 2016	63.92	63.92	63.30	63.51	314,635	-0.46(-0.72%)
Aug 01, 2016	63.68	64.02	63.61	63.96	139,226	+0.28(+0.43%)
Jul 29, 2016	63.33	63.80	63.12	63.69	309,561	+0.26(+0.41%)
Jul 28, 2016	63.90	63.90	63.18	63.43	143,986	-0.44(-0.69%)
Jul 27, 2016	63.94	64.15	63.57	63.86	660,208	+0.28(+0.43%)
Jul 26, 2016	63.09	63.62	63.09	63.59	436,106	+0.70(+1.11%)
Jul 25, 2016	63.07	63.07	62.72	62.89	127,704	-0.19(-0.30%)
Jul 22, 2016	62.89	63.14	62.47	63.08	128,056	+0.13(+0.20%)
Jul 21, 2016	63.51	63.59	62.76	62.95	70,203	-0.51(-0.80%)
Jul 20, 2016	63.32	63.57	63.14	63.46	185,682	+0.29(+0.46%)
Jul 19, 2016	62.92	63.66	62.77	63.17	355,554	+0.27(+0.43%)
Jul 18, 2016	63.03	63.12	62.84	62.90	87,950	-0.09(-0.14%)
Jul 15, 2016	62.98	63.11	62.87	62.99	896,955	+0.16(+0.25%)
Jul 14, 2016	63.05	63.11	62.81	62.83	351,617	+0.13(+0.21%)
Jul 13, 2016	62.62	62.96	62.60	62.70	68,932	-0.08(-0.13%)
Jul 12, 2016	62.96	63.09	62.60	62.78	103,980	+0.13(+0.21%)
Jul 11, 2016	62.45	62.91	62.43	62.64	81,951	+0.45(+0.73%)
Jul 08, 2016	61.44	62.23	60.96	62.19	63,735	+1.23(+2.02%)
Jul 07, 2016	61.05	61.32	60.69	60.96	56,282	-0.07(-0.12%)
Jul 06, 2016	60.55	61.05	60.15	61.04	141,534	+0.36(+0.59%)
Jul 05, 2016	61.34	61.34	60.45	60.68	69,709	-0.88(-1.42%)