US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	31.34	31.38	30.96	31.21	172,156	-0.19(-0.61%)
Apr 28, 2016	31.51	31.78	31.35	31.40	102,495	-0.27(-0.85%)
Apr 27, 2016	31.41	31.70	31.39	31.67	140,756	+0.26(+0.83%)
Apr 26, 2016	31.45	31.57	31.33	31.41	276,343	+0.04(+0.13%)
Apr 25, 2016	31.53	31.53	31.28	31.37	122,530	-0.16(-0.51%)
Apr 22, 2016	31.08	31.53	31.08	31.53	222,207	+0.46(+1.48%)
Apr 21, 2016	31.55	31.57	31.04	31.07	250,771	-0.51(-1.61%)
Apr 20, 2016	31.58	31.77	31.50	31.58	387,114	+0.00(+0.00%)
Apr 19, 2016	31.38	31.58	31.33	31.58	233,585	+0.29(+0.93%)
Apr 18, 2016	31.02	31.34	30.94	31.29	162,420	+0.18(+0.58%)
Apr 15, 2016	30.92	31.17	30.89	31.11	94,956	+0.18(+0.58%)
Apr 14, 2016	30.85	31.02	30.78	30.93	97,371	+0.09(+0.29%)
Apr 13, 2016	30.81	30.89	30.68	30.84	204,904	+0.10(+0.33%)
Apr 12, 2016	30.54	30.89	30.53	30.74	160,732	+0.18(+0.59%)
Apr 11, 2016	30.84	30.93	30.47	30.56	186,004	-0.16(-0.52%)
Apr 08, 2016	30.86	30.97	30.59	30.72	130,602	+0.07(+0.23%)
Apr 07, 2016	30.89	30.91	30.54	30.65	394,296	-0.42(-1.35%)
Apr 06, 2016	30.97	31.09	30.80	31.07	132,943	+0.10(+0.32%)
Apr 05, 2016	31.22	31.23	30.88	30.97	769,616	-0.35(-1.12%)
Apr 04, 2016	31.56	31.56	31.26	31.32	599,266	+0.17(+0.55%)
Apr 01, 2016	30.49	31.22	30.35	31.15	1,299,544	+0.42(+1.37%)
Mar 31, 2016	30.74	30.88	30.62	30.73	151,730	+0.02(+0.07%)
Mar 30, 2016	30.69	30.92	30.51	30.71	387,198	+0.13(+0.43%)
Mar 29, 2016	29.77	30.59	29.70	30.58	214,118	+0.76(+2.55%)
Mar 28, 2016	29.75	29.96	29.53	29.82	789,040	+0.12(+0.40%)
Mar 24, 2016	29.44	29.70	29.70	29.70	262,600	+0.19(+0.64%)
Mar 23, 2016	29.80	29.84	29.49	29.51	196,357	-0.56(-1.86%)
Mar 22, 2016	30.01	30.22	29.99	30.07	94,575	-0.03(-0.10%)
Mar 21, 2016	30.26	30.26	30.05	30.10	278,014	-0.16(-0.53%)
Mar 18, 2016	30.30	30.69	30.04	30.26	1,965,315	+0.17(+0.56%)
Mar 17, 2016	29.87	30.25	29.67	30.09	249,132	+0.16(+0.53%)
Mar 16, 2016	29.66	30.00	29.51	29.93	455,207	+0.27(+0.91%)
Mar 15, 2016	29.97	29.97	29.65	29.66	354,697	-0.47(-1.56%)
Mar 14, 2016	30.05	30.21	29.80	30.13	804,449	+0.01(+0.03%)
Mar 11, 2016	30.08	30.15	29.88	30.12	136,108	+0.30(+1.01%)
Mar 10, 2016	30.02	30.24	29.60	29.82	400,863	-0.10(-0.33%)
Mar 09, 2016	30.82	30.82	29.83	29.92	182,778	-0.28(-0.93%)
Mar 08, 2016	30.29	30.35	30.04	30.20	250,972	-0.22(-0.72%)
Mar 07, 2016	30.10	30.66	30.08	30.42	486,254	+0.23(+0.76%)
Mar 04, 2016	30.31	30.64	30.05	30.19	455,993	-0.09(-0.30%)
Mar 03, 2016	30.34	30.45	30.23	30.28	353,303	-0.06(-0.20%)
Mar 02, 2016	29.79	30.34	29.74	30.34	628,013	+0.44(+1.47%)
Mar 01, 2016	29.69	29.90	29.62	29.90	370,638	+0.31(+1.05%)
Feb 29, 2016	29.14	29.70	29.14	29.59	363,467	+0.43(+1.47%)
Feb 26, 2016	28.98	29.19	28.62	29.16	279,326	+0.25(+0.86%)
Feb 25, 2016	28.66	29.04	28.53	28.91	1,095,243	+0.21(+0.73%)
Feb 24, 2016	27.99	28.73	27.91	28.70	102,398	+0.52(+1.85%)
Feb 23, 2016	28.03	28.34	27.98	28.18	137,468	+0.14(+0.50%)
Feb 22, 2016	27.82	28.15	27.82	28.04	207,865	+0.41(+1.48%)
Feb 19, 2016	27.81	27.90	27.44	27.63	148,623	-0.27(-0.97%)
Feb 18, 2016	27.88	27.99	27.68	27.90	412,688	+0.07(+0.25%)
Feb 17, 2016	27.52	27.93	27.52	27.83	255,843	+0.52(+1.90%)
Feb 16, 2016	27.19	27.34	26.95	27.31	194,512	+0.37(+1.37%)
Feb 12, 2016	26.71	26.94	26.94	26.94	87,300	+0.44(+1.66%)
Feb 11, 2016	25.93	26.65	25.92	26.50	353,039	+0.30(+1.15%)
Feb 10, 2016	26.27	26.59	26.06	26.20	164,492	+0.07(+0.27%)
Feb 09, 2016	26.13	26.28	25.77	26.13	142,144	-0.29(-1.10%)
Feb 08, 2016	27.00	27.09	26.11	26.42	431,675	-0.89(-3.26%)
Feb 05, 2016	27.83	28.01	27.30	27.31	654,283	-0.54(-1.94%)
Feb 04, 2016	27.67	28.07	27.64	27.85	448,146	+0.25(+0.91%)
Feb 03, 2016	27.51	27.65	27.00	27.60	206,380	+0.33(+1.21%)
Feb 02, 2016	27.65	27.68	27.16	27.27	690,782	-0.64(-2.29%)
Feb 01, 2016	27.71	27.98	27.57	27.91	322,404	+0.12(+0.43%)
Jan 29, 2016	27.28	27.81	27.28	27.79	192,930	+0.67(+2.47%)
Jan 28, 2016	27.35	27.48	27.03	27.12	134,294	-0.02(-0.07%)
Jan 27, 2016	27.19	27.53	26.97	27.14	169,666	-0.14(-0.51%)
Jan 26, 2016	26.83	27.41	26.72	27.28	309,938	+0.73(+2.75%)
Jan 25, 2016	26.67	27.06	26.51	26.55	300,672	-0.13(-0.49%)
Jan 22, 2016	26.01	26.71	26.01	26.68	823,476	+1.15(+4.50%)
Jan 21, 2016	25.46	25.90	25.38	25.53	494,921	+0.08(+0.31%)
Jan 20, 2016	25.62	25.66	24.65	25.45	777,435	-0.56(-2.15%)
Jan 19, 2016	26.26	26.29	25.87	26.01	377,991	-0.03(-0.12%)
Jan 15, 2016	26.15	26.04	26.04	26.04	214,000	-0.76(-2.84%)
Jan 14, 2016	26.42	26.99	26.12	26.80	328,994	+0.49(+1.86%)
Jan 13, 2016	27.16	27.29	26.27	26.31	497,564	-0.74(-2.74%)
Jan 12, 2016	27.46	27.48	26.82	27.05	444,461	-0.17(-0.62%)
Jan 11, 2016	27.30	27.44	27.01	27.22	458,130	+0.03(+0.11%)
Jan 08, 2016	27.62	27.87	27.15	27.19	349,974	-0.24(-0.87%)
Jan 07, 2016	27.70	27.90	27.40	27.43	406,008	-0.71(-2.52%)
Jan 06, 2016	28.06	28.39	27.98	28.14	292,235	-0.24(-0.85%)
Jan 05, 2016	28.28	28.42	28.03	28.38	494,286	+0.24(+0.85%)
Jan 04, 2016	28.45	28.47	28.02	28.14	3,409,797	-0.65(-2.26%)
Dec 31, 2015	29.00	28.79	28.79	28.79	312,800	-0.34(-1.17%)
Dec 30, 2015	29.58	29.60	29.12	29.13	251,902	-0.39(-1.32%)
Dec 29, 2015	29.41	29.55	29.32	29.52	109,912	+0.25(+0.85%)
Dec 28, 2015	29.27	29.29	29.06	29.27	108,734	-0.03(-0.10%)
Dec 24, 2015	29.43	29.30	29.30	29.30	149,600	-0.17(-0.58%)
Dec 23, 2015	28.97	29.47	28.96	29.47	386,389	+0.63(+2.18%)
Dec 22, 2015	28.58	28.86	28.36	28.84	626,361	+0.34(+1.19%)
Dec 21, 2015	28.38	28.50	28.25	28.50	323,058	+0.26(+0.92%)
Dec 18, 2015	28.45	28.53	28.13	28.24	4,308,862	-0.32(-1.12%)
Dec 17, 2015	29.00	29.11	28.56	28.56	789,076	-0.38(-1.31%)
Dec 16, 2015	28.27	28.97	28.27	28.94	934,610	+0.75(+2.66%)
Dec 15, 2015	28.05	28.34	28.02	28.19	1,632,955	+0.28(+1.00%)
Dec 14, 2015	28.07	28.18	27.74	27.91	790,089	-0.11(-0.39%)
Dec 11, 2015	28.63	28.66	27.95	28.02	471,119	-0.88(-3.04%)
Dec 10, 2015	29.06	29.17	28.87	28.90	390,254	-0.10(-0.34%)
Dec 09, 2015	29.44	29.72	28.97	29.00	326,008	-0.48(-1.63%)
Dec 08, 2015	29.20	29.64	29.10	29.48	1,804,404	+0.11(+0.37%)
Dec 07, 2015	29.44	29.48	29.24	29.37	355,924	-0.13(-0.44%)
Dec 04, 2015	29.33	29.55	29.24	29.50	445,027	+0.25(+0.85%)
Dec 03, 2015	29.43	29.73	29.17	29.25	299,672	-0.35(-1.18%)
Dec 02, 2015	29.87	29.97	29.58	29.60	768,719	-0.29(-0.97%)
Dec 01, 2015	29.77	29.93	29.62	29.89	1,608,011	+0.21(+0.71%)
Nov 30, 2015	29.89	29.89	29.66	29.68	694,236	-0.10(-0.34%)
Nov 27, 2015	29.65	29.88	29.65	29.78	99,080	+0.11(+0.37%)
Nov 25, 2015	29.77	29.67	29.67	29.67	351,900	-0.09(-0.30%)
Nov 24, 2015	29.55	29.81	29.42	29.76	558,680	+0.13(+0.44%)
Nov 23, 2015	29.69	29.84	29.58	29.63	288,248	-0.05(-0.17%)
Nov 20, 2015	29.86	29.90	29.64	29.68	153,371	-0.10(-0.34%)
Nov 19, 2015	29.80	29.86	29.70	29.78	180,851	+0.00(+0.00%)
Nov 18, 2015	29.49	29.84	29.24	29.78	1,379,164	+0.39(+1.33%)
Nov 17, 2015	29.35	29.59	29.20	29.39	209,878	+0.08(+0.27%)
Nov 16, 2015	28.90	29.31	28.83	29.31	84,069	+0.43(+1.49%)
Nov 13, 2015	29.14	29.20	28.88	28.88	170,554	-0.28(-0.96%)
Nov 12, 2015	29.20	29.37	29.06	29.16	147,102	-0.25(-0.85%)
Nov 11, 2015	29.74	29.74	29.38	29.41	328,644	-0.16(-0.54%)
Nov 10, 2015	29.75	29.75	29.50	29.57	424,298	-0.20(-0.67%)
Nov 09, 2015	30.00	30.00	29.63	29.77	131,971	-0.23(-0.77%)
Nov 06, 2015	29.96	30.01	29.62	30.00	104,834	+0.00(+0.00%)
Nov 05, 2015	30.20	30.20	29.77	30.00	282,425	-0.16(-0.53%)
Nov 04, 2015	30.38	30.58	30.12	30.16	387,334	-0.20(-0.66%)
Nov 03, 2015	30.19	30.40	30.15	30.36	1,132,946	-0.04(-0.13%)
Nov 02, 2015	30.45	30.46	29.99	30.40	1,077,022	+0.53(+1.77%)
Oct 30, 2015	29.80	30.02	29.72	29.87	191,630	+0.11(+0.37%)
Oct 29, 2015	30.03	30.20	29.65	29.76	311,695	-0.31(-1.03%)
Oct 28, 2015	29.50	30.09	29.31	30.07	309,238	+0.68(+2.31%)
Oct 27, 2015	29.68	29.70	29.23	29.39	79,955	-0.41(-1.38%)
Oct 26, 2015	30.01	30.01	29.75	29.80	259,977	-0.13(-0.43%)
Oct 23, 2015	29.84	29.93	29.67	29.93	93,319	+0.34(+1.15%)
Oct 22, 2015	29.07	29.64	29.07	29.59	132,041	+0.63(+2.18%)
Oct 21, 2015	29.38	29.38	28.96	28.96	125,902	-0.33(-1.13%)
Oct 20, 2015	28.76	29.29	28.76	29.29	185,727	+0.48(+1.67%)
Oct 19, 2015	28.66	28.92	28.58	28.81	79,207	+0.06(+0.21%)
Oct 16, 2015	28.79	28.88	28.56	28.75	62,655	+0.04(+0.14%)
Oct 15, 2015	28.11	28.73	28.09	28.71	56,365	+0.71(+2.54%)
Oct 14, 2015	28.18	28.32	27.97	28.00	128,874	-0.19(-0.67%)
Oct 13, 2015	28.26	28.53	28.13	28.19	141,186	-0.15(-0.53%)
Oct 12, 2015	28.28	28.38	28.14	28.34	124,437	+0.10(+0.35%)
Oct 09, 2015	28.52	28.62	28.23	28.24	93,420	-0.26(-0.91%)
Oct 08, 2015	28.19	28.55	28.06	28.50	342,867	+0.27(+0.96%)
Oct 07, 2015	27.96	28.25	27.83	28.23	163,934	+0.42(+1.51%)
Oct 06, 2015	27.90	27.96	27.73	27.81	358,713	-0.02(-0.07%)
Oct 05, 2015	27.09	27.83	27.09	27.83	72,181	+0.92(+3.42%)
Oct 02, 2015	26.48	26.93	26.21	26.91	48,050	+0.25(+0.94%)
Oct 01, 2015	27.09	27.09	26.50	26.66	464,992	-0.34(-1.26%)
Sep 30, 2015	26.79	27.00	26.76	27.00	429,384	+0.48(+1.81%)
Sep 29, 2015	26.94	27.03	26.43	26.52	107,696	-0.33(-1.23%)
Sep 28, 2015	27.69	27.69	26.85	26.85	1,965,284	-0.92(-3.31%)
Sep 25, 2015	28.22	28.23	27.68	27.77	130,163	-0.36(-1.28%)
Sep 24, 2015	28.02	28.15	27.82	28.13	78,122	-0.03(-0.11%)
Sep 23, 2015	28.32	28.42	28.13	28.16	82,768	-0.11(-0.39%)
Sep 22, 2015	28.30	28.39	28.18	28.27	482,865	-0.30(-1.05%)
Sep 21, 2015	28.61	28.85	28.53	28.57	242,618	+0.14(+0.49%)
Sep 18, 2015	28.63	28.83	28.34	28.43	474,153	-0.46(-1.59%)
Sep 17, 2015	28.70	29.24	28.47	28.89	545,156	+0.10(+0.35%)
Sep 16, 2015	28.63	29.25	28.51	28.79	982,352	+0.15(+0.52%)
Sep 15, 2015	28.33	28.74	28.33	28.64	79,849	+0.38(+1.34%)
Sep 14, 2015	28.41	28.43	28.23	28.26	165,178	-0.11(-0.39%)
Sep 11, 2015	28.31	28.37	28.12	28.37	115,142	+0.01(+0.04%)
Sep 10, 2015	28.84	28.86	28.32	28.36	152,908	-0.15(-0.53%)
Sep 09, 2015	28.97	29.07	28.49	28.51	68,858	-0.26(-0.90%)
Sep 08, 2015	28.71	28.83	28.59	28.77	225,913	+0.46(+1.62%)
Sep 04, 2015	28.36	28.31	28.31	28.31	155,000	-0.33(-1.15%)
Sep 03, 2015	28.57	28.87	28.54	28.64	128,607	+0.17(+0.60%)
Sep 02, 2015	28.10	28.47	28.06	28.47	176,746	+0.64(+2.30%)
Sep 01, 2015	28.06	28.30	27.76	27.83	269,490	-0.68(-2.39%)
Aug 31, 2015	28.58	28.83	28.50	28.51	2,114,109	-0.18(-0.63%)
Aug 28, 2015	28.44	28.75	28.36	28.69	80,972	+0.21(+0.74%)
Aug 27, 2015	28.34	28.54	28.06	28.48	392,551	+0.47(+1.68%)
Aug 26, 2015	27.76	28.09	27.35	28.01	477,377	+0.71(+2.60%)
Aug 25, 2015	28.20	28.50	27.25	27.30	535,539	-0.35(-1.27%)
Aug 24, 2015	26.97	28.61	24.54	27.65	382,227	-1.20(-4.16%)
Aug 21, 2015	28.82	29.30	28.72	28.85	301,648	-0.26(-0.89%)
Aug 20, 2015	29.57	29.60	29.11	29.11	143,778	-0.67(-2.25%)
Aug 19, 2015	29.84	29.94	29.48	29.78	62,405	-0.14(-0.47%)
Aug 18, 2015	30.09	30.16	29.91	29.92	124,175	-0.19(-0.63%)
Aug 17, 2015	29.63	30.20	29.63	30.11	134,015	+0.39(+1.31%)
Aug 14, 2015	29.31	29.74	29.23	29.72	61,091	+0.44(+1.50%)
Aug 13, 2015	29.28	29.48	29.18	29.28	46,789	-0.02(-0.07%)
Aug 12, 2015	29.23	29.36	28.73	29.30	508,600	-0.14(-0.48%)
Aug 11, 2015	29.14	29.56	29.11	29.44	107,088	+0.12(+0.41%)
Aug 10, 2015	28.73	29.43	28.73	29.32	158,769	+0.71(+2.48%)
Aug 07, 2015	28.68	28.78	28.54	28.61	66,508	-0.26(-0.90%)
Aug 06, 2015	29.05	29.12	28.57	28.87	189,512	-0.14(-0.48%)
Aug 05, 2015	29.14	29.39	28.94	29.01	99,456	+0.01(+0.03%)
Aug 04, 2015	29.29	29.29	28.85	29.00	442,919	-0.16(-0.55%)
Aug 03, 2015	29.12	29.29	28.97	29.16	156,679	+0.10(+0.34%)
Jul 31, 2015	28.57	29.36	28.57	29.06	95,506	+0.52(+1.82%)
Jul 30, 2015	28.19	28.62	28.19	28.54	86,615	+0.43(+1.53%)
Jul 29, 2015	27.86	28.28	27.75	28.11	67,346	+0.25(+0.90%)
Jul 28, 2015	27.91	28.02	27.56	27.86	73,927	+0.10(+0.36%)
Jul 27, 2015	27.82	27.93	27.58	27.76	152,309	-0.20(-0.72%)
Jul 24, 2015	28.51	28.61	27.94	27.96	118,055	-0.58(-2.03%)
Jul 23, 2015	28.60	28.78	28.47	28.54	84,681	-0.01(-0.04%)
Jul 22, 2015	28.72	28.73	28.48	28.55	120,640	-0.23(-0.80%)
Jul 21, 2015	28.88	29.05	28.73	28.78	100,508	-0.29(-1.00%)
Jul 20, 2015	29.20	29.20	28.86	29.07	199,207	-0.08(-0.27%)
Jul 17, 2015	29.33	29.33	29.14	29.15	115,680	-0.17(-0.58%)
Jul 16, 2015	29.11	29.40	29.11	29.32	44,727	+0.39(+1.35%)
Jul 15, 2015	29.17	29.20	28.85	28.93	74,953	-0.23(-0.79%)
Jul 14, 2015	28.91	29.19	28.89	29.16	115,119	+0.20(+0.69%)
Jul 13, 2015	28.87	28.96	28.76	28.96	149,782	+0.25(+0.87%)
Jul 10, 2015	28.53	28.74	28.53	28.71	72,751	+0.41(+1.45%)
Jul 09, 2015	28.69	28.71	28.27	28.30	130,671	-0.03(-0.11%)
Jul 08, 2015	28.69	28.72	28.25	28.33	148,514	-0.54(-1.87%)
Jul 07, 2015	28.94	29.09	28.39	28.87	97,647	-0.02(-0.07%)
Jul 06, 2015	29.02	29.07	28.77	28.89	121,154	-0.31(-1.06%)
Jul 02, 2015	29.18	29.20	29.20	29.20	230,100	-0.18(-0.61%)
Jul 01, 2015	29.46	29.46	29.23	29.38	771,462	+0.10(+0.34%)
Jun 30, 2015	29.50	29.63	29.19	29.28	254,057	+0.04(+0.14%)
Jun 29, 2015	29.68	29.78	29.22	29.24	307,593	-0.62(-2.08%)
Jun 26, 2015	30.17	30.20	29.78	29.86	757,775	-0.29(-0.96%)
Jun 25, 2015	30.36	30.38	30.12	30.15	219,131	-0.07(-0.23%)
Jun 24, 2015	30.51	30.53	30.22	30.22	257,503	-0.52(-1.69%)
Jun 23, 2015	30.64	30.84	30.63	30.74	178,508	+0.21(+0.69%)
Jun 22, 2015	30.47	30.62	30.45	30.53	145,383	+0.23(+0.76%)
Jun 19, 2015	30.40	30.46	30.28	30.30	1,000,610	-0.11(-0.36%)
Jun 18, 2015	30.14	30.50	30.14	30.41	154,507	+0.34(+1.13%)
Jun 17, 2015	30.19	30.30	29.99	30.07	217,846	-0.05(-0.17%)
Jun 16, 2015	29.98	30.15	29.94	30.12	138,299	+0.11(+0.37%)
Jun 15, 2015	30.07	30.13	29.81	30.01	249,188	-0.21(-0.69%)
Jun 12, 2015	30.26	30.41	30.19	30.22	217,736	-0.08(-0.26%)
Jun 11, 2015	30.16	30.31	30.16	30.30	111,180	+0.13(+0.43%)
Jun 10, 2015	29.89	30.26	29.89	30.17	229,861	+0.37(+1.24%)
Jun 09, 2015	29.94	29.99	29.65	29.80	242,828	-0.15(-0.50%)
Jun 08, 2015	29.99	30.04	29.87	29.95	155,709	-0.02(-0.07%)
Jun 05, 2015	30.02	30.02	29.60	29.97	867,554	-0.06(-0.20%)
Jun 04, 2015	30.21	30.44	30.00	30.03	212,810	-0.25(-0.83%)
Jun 03, 2015	30.07	30.40	30.00	30.28	527,158	+0.24(+0.80%)
Jun 02, 2015	29.60	30.05	29.59	30.04	1,297,368	+0.36(+1.21%)
Jun 01, 2015	30.11	30.16	29.65	29.68	3,834,507	-0.36(-1.20%)
May 29, 2015	30.10	30.13	29.77	30.04	544,106	-0.04(-0.13%)
May 28, 2015	30.20	30.22	29.98	30.08	263,404	-0.15(-0.50%)
May 27, 2015	29.91	30.26	29.76	30.23	352,363	+0.39(+1.31%)
May 26, 2015	29.80	29.91	29.55	29.84	333,598	-0.06(-0.20%)
May 22, 2015	30.05	29.90	29.90	29.90	288,700	-0.18(-0.60%)
May 21, 2015	30.01	30.25	30.01	30.08	801,240	+0.11(+0.37%)
May 20, 2015	29.92	30.11	29.84	29.97	1,048,374	+0.11(+0.37%)
May 19, 2015	30.37	30.37	29.77	29.86	467,871	-0.49(-1.61%)
May 18, 2015	30.26	30.46	30.20	30.35	282,317	+0.12(+0.40%)
May 15, 2015	30.05	30.24	29.92	30.23	93,505	+0.19(+0.63%)
May 14, 2015	30.00	30.08	29.92	30.04	215,650	+0.12(+0.40%)
May 13, 2015	30.00	30.11	29.82	29.92	499,480	-0.12(-0.40%)
May 12, 2015	29.79	30.10	29.58	30.04	135,738	+0.14(+0.47%)
May 11, 2015	29.83	29.99	29.74	29.90	375,849	+0.03(+0.10%)
May 08, 2015	29.83	30.02	29.78	29.87	283,839	+0.16(+0.54%)
May 07, 2015	29.90	29.90	29.58	29.71	1,265,674	-0.15(-0.50%)
May 06, 2015	30.34	30.34	29.64	29.86	354,073	-0.43(-1.42%)
May 05, 2015	30.69	30.75	30.15	30.29	724,233	-0.46(-1.50%)
May 04, 2015	30.85	30.99	30.68	30.75	645,399	-0.06(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.