US Aerospace & Defense Ishares ETF (NY: ITA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	60.29	61.43	60.23	61.43	113,652	+1.38(+2.30%)
Jun 29, 2016	59.72	60.12	59.42	60.05	306,722	+0.99(+1.68%)
Jun 28, 2016	59.34	59.34	58.57	59.06	189,900	+0.54(+0.92%)
Jun 27, 2016	59.46	59.50	58.39	58.52	121,282	-1.34(-2.24%)
Jun 24, 2016	60.11	60.82	59.77	59.86	259,447	-1.92(-3.11%)
Jun 23, 2016	61.74	61.85	61.45	61.78	156,773	+0.60(+0.98%)
Jun 22, 2016	61.29	61.60	61.15	61.19	57,697	-0.09(-0.14%)
Jun 21, 2016	61.59	61.59	61.16	61.27	90,150	-0.15(-0.24%)
Jun 20, 2016	61.63	61.83	61.40	61.42	65,557	+0.56(+0.93%)
Jun 17, 2016	60.98	61.09	60.57	60.85	59,161	-0.02(-0.03%)
Jun 16, 2016	60.75	60.97	60.20	60.87	130,641	-0.10(-0.16%)
Jun 15, 2016	61.08	61.27	60.90	60.97	77,958	+0.03(+0.05%)
Jun 14, 2016	60.83	61.08	60.51	60.94	212,817	-0.03(-0.05%)
Jun 13, 2016	61.57	61.81	60.96	60.97	107,174	-0.78(-1.26%)
Jun 10, 2016	62.48	62.25	61.60	61.75	128,223	-0.73(-1.16%)
Jun 09, 2016	62.27	62.51	62.19	62.48	144,216	+0.07(+0.11%)
Jun 08, 2016	62.29	62.44	62.11	62.41	128,045	+0.31(+0.50%)
Jun 07, 2016	62.04	62.41	62.04	62.10	92,198	+0.21(+0.34%)
Jun 06, 2016	61.34	61.96	61.28	61.89	69,530	+0.58(+0.94%)
Jun 03, 2016	61.31	61.45	60.88	61.31	96,026	-0.05(-0.09%)
Jun 02, 2016	61.04	61.36	61.01	61.36	191,076	+0.21(+0.34%)
Jun 01, 2016	60.72	61.26	60.37	61.16	173,244	+0.32(+0.52%)
May 31, 2016	61.31	61.31	60.68	60.84	98,846	-0.35(-0.57%)
May 27, 2016	61.23	61.19	61.19	61.19	62,994	+0.10(+0.17%)
May 26, 2016	61.05	61.24	60.98	61.08	61,296	+0.17(+0.28%)
May 25, 2016	61.00	61.05	60.87	60.91	101,720	+0.23(+0.37%)
May 24, 2016	60.33	60.88	60.26	60.69	156,735	+0.64(+1.06%)
May 23, 2016	60.58	60.58	59.99	60.05	109,012	-0.45(-0.75%)
May 20, 2016	60.26	60.55	60.14	60.50	786,339	+0.58(+0.97%)
May 19, 2016	60.41	60.41	59.50	59.92	164,978	-0.55(-0.91%)
May 18, 2016	60.38	60.99	60.27	60.47	118,629	-0.05(-0.08%)
May 17, 2016	60.82	61.10	60.25	60.52	174,963	-0.44(-0.72%)
May 16, 2016	60.31	61.10	60.20	60.96	178,060	+0.72(+1.20%)
May 13, 2016	60.89	60.95	60.13	60.24	121,373	-0.68(-1.12%)
May 12, 2016	60.83	61.12	60.53	60.92	349,392	+0.25(+0.40%)
May 11, 2016	61.21	61.39	60.63	60.68	323,324	-0.59(-0.96%)
May 10, 2016	60.34	61.30	60.34	61.27	192,540	+1.27(+2.11%)
May 09, 2016	60.04	60.24	59.88	60.00	68,798	-0.04(-0.07%)
May 06, 2016	59.54	60.04	59.54	60.04	63,402	+0.43(+0.72%)
May 05, 2016	59.48	59.74	59.38	59.61	50,666	+0.33(+0.56%)
May 04, 2016	59.73	59.73	59.10	59.28	119,662	-0.46(-0.77%)
May 03, 2016	59.65	59.91	59.25	59.74	444,781	-0.42(-0.70%)
May 02, 2016	59.92	60.19	59.46	60.16	298,970	+0.38(+0.64%)
Apr 29, 2016	59.84	60.01	59.38	59.78	167,024	-0.30(-0.51%)
Apr 28, 2016	60.80	60.80	59.96	60.08	346,283	-0.50(-0.82%)
Apr 27, 2016	59.93	60.74	59.64	60.58	323,171	+0.89(+1.49%)
Apr 26, 2016	58.86	59.72	58.85	59.69	387,356	+1.00(+1.71%)
Apr 25, 2016	59.10	59.10	58.55	58.69	41,188	-0.53(-0.90%)
Apr 22, 2016	58.94	59.33	58.89	59.22	47,496	+0.33(+0.57%)
Apr 21, 2016	59.17	59.31	58.81	58.89	39,162	-0.20(-0.34%)
Apr 20, 2016	59.05	59.41	58.85	59.09	58,970	+0.05(+0.09%)
Apr 19, 2016	59.15	59.34	58.96	59.04	37,894	+0.05(+0.08%)
Apr 18, 2016	58.49	59.07	58.35	58.99	68,184	+0.34(+0.58%)
Apr 15, 2016	58.57	58.70	58.46	58.65	35,900	+0.05(+0.08%)
Apr 14, 2016	58.77	58.83	58.42	58.60	58,109	-0.11(-0.18%)
Apr 13, 2016	58.14	58.73	58.11	58.71	105,993	+0.79(+1.37%)
Apr 12, 2016	57.53	58.07	57.51	57.92	63,583	+0.43(+0.74%)
Apr 11, 2016	57.73	58.01	57.41	57.49	65,775	-0.05(-0.09%)
Apr 08, 2016	57.83	58.12	57.40	57.54	48,106	+0.11(+0.19%)
Apr 07, 2016	57.32	57.69	57.30	57.43	42,459	-0.17(-0.30%)
Apr 06, 2016	57.11	57.62	56.87	57.61	60,217	+0.51(+0.88%)
Apr 05, 2016	56.76	57.31	56.76	57.10	27,191	+0.03(+0.06%)
Apr 04, 2016	57.48	57.67	57.02	57.07	307,427	-0.46(-0.80%)
Apr 01, 2016	57.00	57.57	56.62	57.53	118,464	+0.19(+0.33%)
Mar 31, 2016	57.63	57.64	57.10	57.34	76,115	-0.34(-0.60%)
Mar 30, 2016	57.96	58.10	57.54	57.68	51,659	+0.06(+0.10%)
Mar 29, 2016	56.74	57.65	56.40	57.62	67,271	+0.72(+1.27%)
Mar 28, 2016	57.15	57.21	56.81	56.90	33,252	-0.16(-0.27%)
Mar 24, 2016	57.20	57.06	57.06	57.06	66,867	-0.48(-0.83%)
Mar 23, 2016	57.84	57.92	57.48	57.53	66,678	-0.34(-0.59%)
Mar 22, 2016	56.94	58.12	56.94	57.87	45,549	-0.16(-0.28%)
Mar 21, 2016	57.93	58.25	57.80	58.03	56,520	+0.08(+0.14%)
Mar 18, 2016	57.41	58.02	57.41	57.95	92,442	+0.68(+1.20%)
Mar 17, 2016	56.32	57.40	56.26	57.27	281,161	+0.89(+1.58%)
Mar 16, 2016	55.69	56.49	55.60	56.38	40,535	+0.61(+1.10%)
Mar 15, 2016	55.95	55.95	55.35	55.76	85,240	-0.18(-0.31%)
Mar 14, 2016	55.95	56.15	55.78	55.94	48,186	-0.15(-0.26%)
Mar 11, 2016	55.68	56.26	55.68	56.09	40,414	+0.84(+1.51%)
Mar 10, 2016	55.84	55.88	54.96	55.25	61,330	-0.39(-0.69%)
Mar 09, 2016	55.59	55.83	55.41	55.64	55,314	+0.26(+0.48%)
Mar 08, 2016	55.58	55.73	55.34	55.37	78,409	-0.55(-0.99%)
Mar 07, 2016	55.84	56.12	55.75	55.93	116,873	-0.17(-0.30%)
Mar 04, 2016	55.75	56.44	55.70	56.09	131,462	+0.35(+0.63%)
Mar 03, 2016	55.56	55.77	55.37	55.74	83,086	+0.20(+0.36%)
Mar 02, 2016	55.36	55.57	55.22	55.54	110,720	+0.23(+0.42%)
Mar 01, 2016	54.93	55.37	54.67	55.31	138,790	+0.44(+0.79%)
Feb 29, 2016	55.17	55.31	54.87	54.87	57,761	-0.11(-0.20%)
Feb 26, 2016	55.05	55.30	54.88	54.99	77,744	+0.24(+0.45%)
Feb 25, 2016	53.93	54.75	53.93	54.74	97,039	+0.89(+1.65%)
Feb 24, 2016	53.48	53.98	53.06	53.85	55,610	-0.03(-0.05%)
Feb 23, 2016	53.76	54.03	53.72	53.88	61,009	+0.01(+0.03%)
Feb 22, 2016	53.37	54.30	53.37	53.87	184,604	+0.88(+1.65%)
Feb 19, 2016	52.92	53.22	52.65	52.99	53,313	-0.15(-0.28%)
Feb 18, 2016	52.99	53.32	52.87	53.14	90,418	+0.26(+0.50%)
Feb 17, 2016	52.36	53.00	52.30	52.87	237,829	+0.87(+1.66%)
Feb 16, 2016	51.51	52.03	51.09	52.01	135,230	+1.07(+2.10%)
Feb 12, 2016	50.75	50.94	50.94	50.94	242,230	+0.43(+0.85%)
Feb 11, 2016	51.15	51.27	49.46	50.51	335,449	-1.48(-2.85%)
Feb 10, 2016	52.11	52.63	51.94	51.99	162,073	+0.11(+0.22%)
Feb 09, 2016	51.67	52.30	51.44	51.88	496,852	-0.31(-0.59%)
Feb 08, 2016	52.08	52.29	51.59	52.18	172,815	-0.39(-0.74%)
Feb 05, 2016	53.14	53.14	52.47	52.57	58,920	-0.76(-1.42%)
Feb 04, 2016	52.92	53.99	52.83	53.33	386,865	+0.34(+0.65%)
Feb 03, 2016	52.31	53.07	51.71	52.99	219,458	+0.85(+1.63%)
Feb 02, 2016	52.78	52.82	52.03	52.14	206,378	-1.20(-2.25%)
Feb 01, 2016	53.19	53.57	52.73	53.34	344,574	-0.19(-0.36%)
Jan 29, 2016	52.48	53.53	52.39	53.53	398,016	+1.19(+2.28%)
Jan 28, 2016	52.42	52.61	52.11	52.33	675,158	+0.16(+0.30%)
Jan 27, 2016	52.92	53.02	51.97	52.18	626,796	-1.34(-2.50%)
Jan 26, 2016	52.64	53.57	52.62	53.52	300,494	+0.91(+1.72%)
Jan 25, 2016	53.12	53.12	52.54	52.61	389,453	-0.61(-1.14%)
Jan 22, 2016	53.02	53.24	52.62	53.22	333,454	+0.84(+1.60%)
Jan 21, 2016	52.64	53.06	52.24	52.38	329,300	-0.21(-0.40%)
Jan 20, 2016	52.35	53.04	51.06	52.59	243,822	-0.41(-0.78%)
Jan 19, 2016	53.83	53.88	52.53	53.01	717,192	-0.34(-0.64%)
Jan 15, 2016	53.34	53.35	53.35	53.35	138,183	-1.01(-1.85%)
Jan 14, 2016	54.37	54.65	53.48	54.36	214,327	+0.20(+0.37%)
Jan 13, 2016	55.93	55.93	54.08	54.15	166,961	-1.52(-2.72%)
Jan 12, 2016	55.61	55.73	54.97	55.67	98,092	+0.45(+0.82%)
Jan 11, 2016	55.05	55.41	54.83	55.22	222,439	+0.21(+0.37%)
Jan 08, 2016	56.01	56.20	54.93	55.02	186,022	-0.79(-1.41%)
Jan 07, 2016	56.37	56.70	55.65	55.80	273,886	-1.37(-2.40%)
Jan 06, 2016	57.24	57.55	56.83	57.18	172,562	-0.66(-1.13%)
Jan 05, 2016	57.36	57.89	57.36	57.83	140,413	+0.71(+1.24%)
Jan 04, 2016	56.93	57.14	56.64	57.12	204,254	-0.71(-1.23%)
Dec 31, 2015	58.19	57.83	57.83	57.83	71,544	-0.45(-0.76%)
Dec 30, 2015	58.53	58.64	58.23	58.28	140,902	-0.32(-0.54%)
Dec 29, 2015	58.02	58.68	58.02	58.60	88,999	+0.79(+1.37%)
Dec 28, 2015	57.84	57.90	57.39	57.80	120,330	-0.21(-0.36%)
Dec 24, 2015	57.97	58.01	58.01	58.01	88,920	+0.00(+0.00%)
Dec 23, 2015	57.87	58.07	57.69	58.01	101,884	+0.45(+0.78%)
Dec 22, 2015	57.22	57.71	56.97	57.56	114,909	+0.56(+0.99%)
Dec 21, 2015	56.51	57.04	56.51	57.00	75,034	+0.78(+1.38%)
Dec 18, 2015	56.91	56.91	56.19	56.23	101,472	-0.87(-1.52%)
Dec 17, 2015	58.04	58.07	57.09	57.09	141,142	-0.68(-1.17%)
Dec 16, 2015	57.35	57.91	57.00	57.77	96,909	+0.81(+1.41%)
Dec 15, 2015	57.20	57.28	56.87	56.97	96,369	+0.18(+0.31%)
Dec 14, 2015	56.99	57.23	56.45	56.79	107,463	-0.19(-0.33%)
Dec 11, 2015	57.40	57.51	56.88	56.98	215,460	-0.87(-1.51%)
Dec 10, 2015	57.45	58.09	57.37	57.86	84,330	+0.48(+0.84%)
Dec 09, 2015	57.70	58.33	57.13	57.37	182,344	-0.49(-0.84%)
Dec 08, 2015	58.16	58.16	57.64	57.86	399,773	-0.64(-1.09%)
Dec 07, 2015	58.60	58.64	58.26	58.50	209,415	-0.07(-0.12%)
Dec 04, 2015	57.94	58.64	57.86	58.57	134,072	+0.83(+1.43%)
Dec 03, 2015	58.67	58.68	57.56	57.74	152,509	-0.67(-1.15%)
Dec 02, 2015	58.96	58.96	58.36	58.42	177,165	-0.47(-0.80%)
Dec 01, 2015	58.84	59.15	58.74	58.89	169,890	+0.32(+0.54%)
Nov 30, 2015	59.04	59.23	58.43	58.57	263,050	-0.35(-0.60%)
Nov 27, 2015	58.94	59.04	58.73	58.92	144,038	+0.02(+0.03%)
Nov 25, 2015	59.12	58.90	58.90	58.90	364,136	-0.09(-0.16%)
Nov 24, 2015	58.57	59.07	58.50	58.99	287,257	+0.27(+0.47%)
Nov 23, 2015	58.82	58.92	58.54	58.72	241,243	-0.01(-0.02%)
Nov 20, 2015	58.63	58.99	58.47	58.73	303,383	+0.50(+0.86%)
Nov 19, 2015	58.16	58.32	57.87	58.23	290,737	+0.39(+0.68%)
Nov 18, 2015	57.55	57.92	57.41	57.84	298,902	+0.49(+0.86%)
Nov 17, 2015	57.53	57.79	57.23	57.34	190,534	+0.02(+0.03%)
Nov 16, 2015	56.23	57.33	56.23	57.32	187,874	+1.35(+2.41%)
Nov 13, 2015	56.32	56.45	55.91	55.98	83,614	-0.39(-0.69%)
Nov 12, 2015	56.94	56.99	56.36	56.37	177,072	-0.89(-1.55%)
Nov 11, 2015	57.54	57.58	57.24	57.26	92,760	-0.19(-0.33%)
Nov 10, 2015	57.42	57.68	57.02	57.45	76,495	-0.04(-0.07%)
Nov 09, 2015	58.11	58.12	57.35	57.49	97,442	-0.74(-1.27%)
Nov 06, 2015	58.19	58.23	57.79	58.22	96,420	-0.13(-0.22%)
Nov 05, 2015	58.19	58.40	57.95	58.35	104,995	+0.21(+0.35%)
Nov 04, 2015	58.50	58.56	58.05	58.14	122,737	-0.13(-0.23%)
Nov 03, 2015	58.32	58.44	58.03	58.28	256,322	-0.15(-0.26%)
Nov 02, 2015	57.79	58.48	57.79	58.43	147,327	+0.69(+1.20%)
Oct 30, 2015	58.11	58.11	57.73	57.73	119,740	-0.32(-0.55%)
Oct 29, 2015	57.86	58.16	57.73	58.05	135,424	+0.06(+0.11%)
Oct 28, 2015	57.09	58.01	57.09	57.99	139,399	+1.10(+1.93%)
Oct 27, 2015	56.67	57.08	56.67	56.89	72,896	+0.11(+0.20%)
Oct 26, 2015	56.94	57.02	56.65	56.78	28,584	-0.18(-0.31%)
Oct 23, 2015	57.05	57.23	56.66	56.95	110,891	+0.24(+0.42%)
Oct 22, 2015	55.41	56.91	55.41	56.71	109,445	+1.38(+2.49%)
Oct 21, 2015	55.44	55.72	55.24	55.34	50,071	+0.18(+0.33%)
Oct 20, 2015	54.94	55.50	54.75	55.16	64,373	+0.12(+0.21%)
Oct 19, 2015	54.90	55.04	54.71	55.04	57,876	-0.03(-0.05%)
Oct 16, 2015	55.35	55.40	54.79	55.07	67,266	-0.14(-0.26%)
Oct 15, 2015	54.86	55.22	54.60	55.21	46,538	+0.56(+1.03%)
Oct 14, 2015	55.81	56.01	54.59	54.65	41,433	-1.14(-2.04%)
Oct 13, 2015	56.12	56.26	55.77	55.79	24,852	-0.57(-1.01%)
Oct 12, 2015	56.40	56.47	56.15	56.36	30,625	+0.00(+0.01%)
Oct 09, 2015	56.21	56.54	56.18	56.35	66,093	+0.29(+0.52%)
Oct 08, 2015	55.28	56.14	55.16	56.06	54,544	+0.66(+1.20%)
Oct 07, 2015	54.94	55.56	54.94	55.40	73,099	+0.79(+1.45%)
Oct 06, 2015	54.57	55.01	54.57	54.60	99,791	-0.04(-0.07%)
Oct 05, 2015	53.83	54.68	53.83	54.64	127,861	+1.18(+2.21%)
Oct 02, 2015	52.50	53.47	52.31	53.46	273,026	+0.43(+0.81%)
Oct 01, 2015	53.27	53.36	52.49	53.04	68,221	-0.20(-0.37%)
Sep 30, 2015	52.98	53.34	52.77	53.23	50,446	+0.68(+1.29%)
Sep 29, 2015	52.46	52.61	52.22	52.55	102,515	+0.18(+0.35%)
Sep 28, 2015	53.01	53.03	52.35	52.37	353,719	-0.99(-1.86%)
Sep 25, 2015	53.97	53.97	53.11	53.37	34,515	-0.08(-0.16%)
Sep 24, 2015	53.18	53.54	52.63	53.45	114,934	-0.16(-0.30%)
Sep 23, 2015	54.26	54.26	53.49	53.61	80,386	-0.59(-1.09%)
Sep 22, 2015	54.46	54.46	53.92	54.20	82,133	-0.93(-1.69%)
Sep 21, 2015	55.16	55.53	54.94	55.13	46,940	+0.23(+0.43%)
Sep 18, 2015	55.27	55.62	54.83	54.90	57,243	-1.10(-1.97%)
Sep 17, 2015	56.11	56.74	55.89	56.00	128,400	-0.13(-0.23%)
Sep 16, 2015	55.97	56.12	55.86	56.12	151,169	+0.19(+0.35%)
Sep 15, 2015	55.45	56.03	55.44	55.93	76,701	+0.53(+0.95%)
Sep 14, 2015	55.86	55.86	55.32	55.40	100,248	-0.30(-0.54%)
Sep 11, 2015	55.32	55.74	55.21	55.71	96,358	+0.15(+0.27%)
Sep 10, 2015	55.47	55.90	55.37	55.55	141,659	+0.01(+0.02%)
Sep 09, 2015	56.33	56.41	55.47	55.54	553,158	-0.36(-0.64%)
Sep 08, 2015	55.27	55.95	55.27	55.91	65,830	+1.34(+2.46%)
Sep 04, 2015	54.30	54.56	54.56	54.56	95,248	-0.76(-1.37%)
Sep 03, 2015	55.27	55.67	55.14	55.32	67,560	+0.22(+0.41%)
Sep 02, 2015	54.41	55.10	54.32	55.10	131,171	+1.23(+2.28%)
Sep 01, 2015	54.73	54.73	53.76	53.87	156,242	-1.41(-2.56%)
Aug 31, 2015	55.61	55.68	55.24	55.28	114,716	-0.52(-0.93%)
Aug 28, 2015	55.54	55.97	55.51	55.80	52,988	+0.16(+0.28%)
Aug 27, 2015	55.17	55.95	54.90	55.65	184,966	+0.96(+1.75%)
Aug 26, 2015	53.92	54.75	53.34	54.69	103,717	+1.30(+2.44%)
Aug 25, 2015	54.44	55.63	53.39	53.39	141,224	-0.52(-0.96%)
Aug 24, 2015	55.27	55.43	41.57	53.90	318,268	-1.81(-3.25%)
Aug 21, 2015	56.51	56.51	55.71	55.72	131,358	-1.33(-2.33%)
Aug 20, 2015	57.99	58.12	57.05	57.05	71,604	-1.48(-2.53%)
Aug 19, 2015	58.73	58.96	58.26	58.53	139,887	-0.40(-0.68%)
Aug 18, 2015	59.07	59.12	58.88	58.93	41,137	-0.19(-0.33%)
Aug 17, 2015	58.72	59.13	58.45	59.12	94,983	+0.23(+0.39%)
Aug 14, 2015	58.50	58.94	58.38	58.89	56,709	+0.39(+0.67%)
Aug 13, 2015	58.12	58.68	58.04	58.50	68,543	+0.35(+0.60%)
Aug 12, 2015	57.96	58.28	57.47	58.15	45,144	-0.23(-0.40%)
Aug 11, 2015	58.51	58.61	58.13	58.38	73,612	-0.59(-1.01%)
Aug 10, 2015	58.28	59.07	58.28	58.98	69,931	+1.54(+2.69%)
Aug 07, 2015	57.63	57.71	57.15	57.43	36,793	-0.29(-0.51%)
Aug 06, 2015	57.72	57.97	57.44	57.73	46,400	+0.08(+0.14%)
Aug 05, 2015	57.63	57.97	57.55	57.65	49,988	+0.39(+0.68%)
Aug 04, 2015	57.24	57.51	57.18	57.26	79,064	+0.09(+0.15%)
Aug 03, 2015	57.53	57.53	56.93	57.17	59,357	-0.33(-0.58%)
Jul 31, 2015	57.76	57.80	57.47	57.50	37,050	-0.05(-0.09%)
Jul 30, 2015	57.72	57.79	57.40	57.56	99,265	-0.29(-0.50%)
Jul 29, 2015	57.17	58.00	57.17	57.84	78,955	+1.04(+1.83%)
Jul 28, 2015	56.34	57.01	55.97	56.81	69,440	+0.72(+1.29%)
Jul 27, 2015	56.41	56.45	55.98	56.09	100,033	-0.63(-1.11%)
Jul 24, 2015	57.46	57.56	56.68	56.71	174,526	-0.85(-1.47%)
Jul 23, 2015	57.63	58.27	57.50	57.56	51,183	+0.02(+0.04%)
Jul 22, 2015	57.98	58.09	57.46	57.54	47,905	-0.54(-0.93%)
Jul 21, 2015	58.94	58.94	57.82	58.08	86,066	-1.30(-2.18%)
Jul 20, 2015	59.51	59.51	59.27	59.37	59,025	-0.01(-0.02%)
Jul 17, 2015	59.74	59.74	59.19	59.38	41,371	-0.21(-0.35%)
Jul 16, 2015	59.38	59.63	59.38	59.59	57,729	+0.45(+0.77%)
Jul 15, 2015	59.50	59.50	59.03	59.14	31,189	-0.32(-0.53%)
Jul 14, 2015	59.13	59.51	59.09	59.46	104,021	+0.38(+0.65%)
Jul 13, 2015	58.83	59.14	58.83	59.07	46,901	+0.61(+1.04%)
Jul 10, 2015	58.36	58.56	58.27	58.46	50,941	+0.65(+1.13%)
Jul 09, 2015	58.00	58.34	57.81	57.81	51,296	+0.24(+0.42%)
Jul 08, 2015	57.74	57.99	57.40	57.57	74,519	-0.69(-1.18%)
Jul 07, 2015	58.10	58.25	57.25	58.25	47,457	+0.28(+0.49%)
Jul 06, 2015	57.69	58.14	57.48	57.97	48,878	-0.08(-0.14%)
Jul 02, 2015	58.59	58.05	58.05	58.05	41,055	-0.45(-0.77%)