KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.79	34.81	34.57	34.74	27,924	+0.05(+0.15%)
May 27, 2016	34.55	34.69	34.69	34.69	67,126	+0.19(+0.54%)
May 26, 2016	34.49	34.57	34.49	34.50	30,003	-0.06(-0.17%)
May 25, 2016	34.55	34.61	34.49	34.56	40,797	+0.25(+0.73%)
May 24, 2016	34.07	34.36	34.06	34.31	430,944	+0.46(+1.37%)
May 23, 2016	33.81	34.00	33.81	33.84	28,674	-0.05(-0.14%)
May 20, 2016	33.76	34.03	33.76	33.89	53,150	+0.20(+0.58%)
May 19, 2016	33.69	33.76	33.45	33.69	354,153	-0.11(-0.32%)
May 18, 2016	33.81	34.06	33.58	33.80	48,239	-0.01(-0.04%)
May 17, 2016	34.28	34.28	33.79	33.81	246,660	-0.39(-1.14%)
May 16, 2016	33.97	34.27	33.91	34.20	113,638	+0.35(+1.03%)
May 13, 2016	34.09	34.15	33.79	33.85	300,909	-0.24(-0.69%)
May 12, 2016	34.18	34.23	33.97	34.09	24,212	-0.01(-0.03%)
May 11, 2016	34.44	34.44	34.10	34.10	27,763	-0.36(-1.04%)
May 10, 2016	34.28	34.46	34.26	34.46	46,679	+0.43(+1.27%)
May 09, 2016	33.95	34.14	33.95	34.02	18,922	-0.00(-0.01%)
May 06, 2016	33.73	34.11	33.73	34.03	55,303	+0.15(+0.44%)
May 05, 2016	34.01	34.06	33.82	33.88	35,427	+0.02(+0.07%)
May 04, 2016	33.96	34.03	33.79	33.86	33,006	-0.18(-0.53%)
May 03, 2016	34.16	34.16	33.92	34.04	48,684	-0.41(-1.19%)
May 02, 2016	34.29	34.48	34.14	34.45	72,538	+0.24(+0.71%)
Apr 29, 2016	34.25	34.27	33.96	34.21	20,247	-0.14(-0.40%)
Apr 28, 2016	34.63	34.86	34.34	34.35	59,934	-0.46(-1.34%)
Apr 27, 2016	34.74	34.94	34.57	34.81	45,301	+0.02(+0.05%)
Apr 26, 2016	34.89	34.89	34.62	34.79	48,308	+0.10(+0.28%)
Apr 25, 2016	34.63	34.70	34.54	34.69	152,587	+0.06(+0.17%)
Apr 22, 2016	34.74	34.79	34.60	34.64	38,503	-0.22(-0.63%)
Apr 21, 2016	35.02	35.02	34.80	34.86	31,849	-0.05(-0.15%)
Apr 20, 2016	35.04	35.16	34.90	34.91	11,523	-0.12(-0.33%)
Apr 19, 2016	35.20	35.20	34.90	35.02	50,141	+0.04(+0.13%)
Apr 18, 2016	34.66	35.01	34.66	34.98	51,047	+0.27(+0.79%)
Apr 15, 2016	34.75	34.75	34.64	34.71	32,357	+0.02(+0.05%)
Apr 14, 2016	34.70	34.79	34.63	34.69	17,851	-0.01(-0.03%)
Apr 13, 2016	34.53	34.77	34.53	34.70	25,158	+0.36(+1.05%)
Apr 12, 2016	34.10	34.40	34.10	34.34	14,646	+0.24(+0.69%)
Apr 11, 2016	34.43	34.44	34.05	34.10	84,742	-0.10(-0.29%)
Apr 08, 2016	34.41	34.41	34.12	34.20	75,696	+0.14(+0.42%)
Apr 07, 2016	34.37	34.37	33.91	34.06	27,002	-0.44(-1.27%)
Apr 06, 2016	34.16	34.50	34.06	34.49	82,303	+0.41(+1.21%)
Apr 05, 2016	34.13	34.27	34.05	34.08	27,890	-0.33(-0.95%)
Apr 04, 2016	34.54	34.54	34.34	34.41	37,031	-0.13(-0.36%)
Apr 01, 2016	33.98	34.54	33.98	34.53	117,336	+0.32(+0.94%)
Mar 31, 2016	34.39	34.43	34.20	34.21	36,841	-0.10(-0.30%)
Mar 30, 2016	34.31	34.43	34.22	34.31	36,771	+0.21(+0.63%)
Mar 29, 2016	33.77	34.19	33.68	34.10	44,636	+0.32(+0.96%)
Mar 28, 2016	33.85	33.90	33.70	33.78	17,768	-0.02(-0.05%)
Mar 24, 2016	33.72	33.79	33.79	33.79	22,822	+0.01(+0.04%)
Mar 23, 2016	33.99	34.08	33.70	33.78	23,019	-0.23(-0.69%)
Mar 22, 2016	33.92	34.13	33.86	34.01	34,304	+0.03(+0.09%)
Mar 21, 2016	33.95	34.11	33.91	33.98	112,960	-0.04(-0.13%)
Mar 18, 2016	34.01	34.04	33.87	34.03	42,674	+0.14(+0.41%)
Mar 17, 2016	33.61	33.96	33.61	33.89	63,240	+0.31(+0.93%)
Mar 16, 2016	33.33	33.64	33.24	33.57	50,153	+0.24(+0.72%)
Mar 15, 2016	33.22	33.33	33.13	33.33	27,072	-0.12(-0.36%)
Mar 14, 2016	33.50	33.50	33.31	33.45	48,740	+0.01(+0.03%)
Mar 11, 2016	33.21	33.46	33.18	33.44	80,150	+0.64(+1.94%)
Mar 10, 2016	33.02	33.21	32.56	32.81	103,842	-0.08(-0.26%)
Mar 09, 2016	32.88	32.97	32.75	32.89	74,639	+0.15(+0.46%)
Mar 08, 2016	32.95	33.04	32.73	32.74	87,076	-0.37(-1.13%)
Mar 07, 2016	32.88	33.17	32.88	33.11	114,625	+0.14(+0.43%)
Mar 04, 2016	32.88	33.15	32.78	32.97	27,119	+0.04(+0.12%)
Mar 03, 2016	32.75	32.94	32.66	32.93	56,165	+0.14(+0.42%)
Mar 02, 2016	32.59	32.79	32.52	32.79	75,646	+0.20(+0.61%)
Mar 01, 2016	32.13	32.62	32.05	32.59	24,114	+0.78(+2.45%)
Feb 29, 2016	32.14	32.24	31.81	31.81	42,078	-0.30(-0.94%)
Feb 26, 2016	32.29	32.31	32.03	32.12	47,526	-0.05(-0.17%)
Feb 25, 2016	31.85	32.17	31.73	32.17	51,293	+0.40(+1.26%)
Feb 24, 2016	31.57	31.83	31.12	31.77	49,128	+0.12(+0.39%)
Feb 23, 2016	31.97	31.97	31.61	31.64	24,213	-0.40(-1.23%)
Feb 22, 2016	32.04	32.11	31.94	32.04	29,045	+0.42(+1.34%)
Feb 19, 2016	31.55	31.69	31.45	31.62	15,439	-0.08(-0.24%)
Feb 18, 2016	31.86	31.86	31.64	31.69	17,943	-0.10(-0.32%)
Feb 17, 2016	31.45	31.84	31.45	31.80	44,782	+0.57(+1.82%)
Feb 16, 2016	31.15	31.25	30.84	31.23	63,339	+0.55(+1.78%)
Feb 12, 2016	30.44	30.68	30.68	30.68	93,268	+0.51(+1.70%)
Feb 11, 2016	30.03	30.30	29.89	30.17	73,362	-0.24(-0.78%)
Feb 10, 2016	30.60	30.79	30.40	30.40	29,713	-0.02(-0.07%)
Feb 09, 2016	30.43	30.67	30.13	30.43	71,374	+0.02(+0.07%)
Feb 08, 2016	30.49	30.51	29.97	30.40	39,184	-0.53(-1.73%)
Feb 05, 2016	31.36	31.36	30.72	30.94	69,589	-0.60(-1.90%)
Feb 04, 2016	31.38	31.78	31.32	31.54	79,170	+0.12(+0.40%)
Feb 03, 2016	31.65	31.65	30.88	31.41	68,854	-0.02(-0.06%)
Feb 02, 2016	31.80	31.80	31.36	31.43	87,144	-0.58(-1.82%)
Feb 01, 2016	31.85	32.09	31.71	32.01	230,072	+0.08(+0.24%)
Jan 29, 2016	31.39	31.95	31.39	31.94	68,270	+0.78(+2.51%)
Jan 28, 2016	31.34	31.35	30.88	31.16	70,490	+0.18(+0.57%)
Jan 27, 2016	31.29	31.54	30.89	30.98	416,343	-0.35(-1.12%)
Jan 26, 2016	31.00	31.34	31.00	31.33	53,014	+0.47(+1.51%)
Jan 25, 2016	31.23	31.32	30.83	30.86	88,281	-0.53(-1.67%)
Jan 22, 2016	31.16	31.39	31.16	31.39	80,192	+0.62(+2.01%)
Jan 21, 2016	30.66	31.13	30.48	30.77	109,279	+0.16(+0.51%)
Jan 20, 2016	30.38	30.87	29.81	30.61	95,976	-0.27(-0.88%)
Jan 19, 2016	31.22	31.22	30.60	30.88	224,368	+0.09(+0.29%)
Jan 15, 2016	30.75	30.80	30.80	30.80	123,159	-0.81(-2.55%)
Jan 14, 2016	31.21	31.78	30.96	31.60	50,704	+0.48(+1.56%)
Jan 13, 2016	32.14	32.14	31.10	31.12	213,636	-0.85(-2.65%)
Jan 12, 2016	31.93	32.10	31.58	31.96	54,742	+0.25(+0.79%)
Jan 11, 2016	31.87	31.93	31.32	31.71	152,198	+0.01(+0.03%)
Jan 08, 2016	32.25	32.27	31.70	31.70	32,293	-0.41(-1.26%)
Jan 07, 2016	32.33	32.61	32.04	32.11	88,551	-0.73(-2.21%)
Jan 06, 2016	32.82	32.98	32.68	32.83	91,769	-0.39(-1.19%)
Jan 05, 2016	33.23	33.29	33.09	33.23	50,657	+0.07(+0.21%)
Jan 04, 2016	33.28	33.28	32.85	33.16	79,622	-0.53(-1.57%)
Dec 31, 2015	33.87	33.69	33.69	33.69	30,340	-0.38(-1.12%)
Dec 30, 2015	34.22	34.23	34.07	34.07	109,827	-0.20(-0.58%)
Dec 29, 2015	34.11	34.31	34.11	34.27	63,004	+0.37(+1.10%)
Dec 28, 2015	33.84	33.90	33.66	33.90	184,224	-0.01(-0.03%)
Dec 24, 2015	34.00	33.91	33.91	33.91	50,792	-0.04(-0.12%)
Dec 23, 2015	33.87	33.97	33.77	33.95	78,757	+0.39(+1.16%)
Dec 22, 2015	33.38	33.62	33.27	33.56	110,589	+0.32(+0.97%)
Dec 21, 2015	33.19	33.27	32.98	33.23	173,468	+0.10(+0.31%)
Dec 18, 2015	33.54	33.54	33.11	33.13	334,372	-0.44(-1.31%)
Dec 17, 2015	34.16	34.16	33.57	33.57	181,865	-0.54(-1.58%)
Dec 16, 2015	33.88	34.20	33.48	34.11	99,706	+0.46(+1.36%)
Dec 15, 2015	33.60	33.79	33.56	33.65	252,031	+0.34(+1.03%)
Dec 14, 2015	33.08	33.31	32.88	33.31	113,796	+0.21(+0.63%)
Dec 11, 2015	33.30	33.37	33.09	33.10	313,197	-0.65(-1.93%)
Dec 10, 2015	33.75	33.96	33.67	33.75	295,111	+0.08(+0.25%)
Dec 09, 2015	33.84	34.16	33.52	33.67	93,875	-0.35(-1.03%)
Dec 08, 2015	33.88	34.11	33.75	34.02	97,658	-0.10(-0.29%)
Dec 07, 2015	34.26	34.26	33.98	34.11	88,213	-0.27(-0.80%)
Dec 04, 2015	33.82	34.44	33.78	34.39	55,242	+0.74(+2.21%)
Dec 03, 2015	34.38	34.38	33.60	33.65	31,704	-0.62(-1.80%)
Dec 02, 2015	34.62	34.62	34.24	34.26	59,635	-0.32(-0.92%)
Dec 01, 2015	34.36	34.58	34.36	34.58	37,404	+0.34(+0.98%)
Nov 30, 2015	34.52	34.52	34.24	34.24	25,964	-0.19(-0.55%)
Nov 27, 2015	34.39	34.46	34.31	34.43	56,933	+0.07(+0.21%)
Nov 25, 2015	34.46	34.36	34.36	34.36	48,082	-0.02(-0.06%)
Nov 24, 2015	34.18	34.45	34.06	34.38	46,903	+0.04(+0.10%)
Nov 23, 2015	34.34	34.49	34.26	34.35	54,660	-0.00(-0.01%)
Nov 20, 2015	34.36	34.46	34.27	34.35	89,243	+0.16(+0.48%)
Nov 19, 2015	34.12	34.25	34.09	34.19	43,919	+0.04(+0.10%)
Nov 18, 2015	33.80	34.18	33.76	34.15	102,424	+0.49(+1.46%)
Nov 17, 2015	33.62	33.88	33.57	33.66	245,361	-0.04(-0.13%)
Nov 16, 2015	33.24	33.71	33.24	33.71	112,573	+0.54(+1.64%)
Nov 13, 2015	33.53	33.53	33.16	33.16	47,070	-0.43(-1.28%)
Nov 12, 2015	33.83	33.92	33.59	33.59	20,600	-0.48(-1.42%)
Nov 11, 2015	34.27	34.27	34.07	34.07	60,606	-0.11(-0.31%)
Nov 10, 2015	34.15	34.20	34.05	34.18	31,720	+0.01(+0.03%)
Nov 09, 2015	34.40	34.40	33.94	34.17	43,479	-0.25(-0.72%)
Nov 06, 2015	34.45	34.45	34.14	34.42	32,912	-0.07(-0.19%)
Nov 05, 2015	34.57	34.57	34.36	34.49	65,804	-0.04(-0.13%)
Nov 04, 2015	34.76	34.76	34.47	34.53	12,275	-0.12(-0.36%)
Nov 03, 2015	34.50	34.76	34.47	34.66	27,937	+0.08(+0.22%)
Nov 02, 2015	34.23	34.60	34.23	34.58	189,123	+0.39(+1.15%)
Oct 30, 2015	34.25	34.40	34.19	34.19	43,883	-0.13(-0.37%)
Oct 29, 2015	34.29	34.39	34.24	34.31	33,885	-0.07(-0.21%)
Oct 28, 2015	34.10	34.38	33.95	34.38	112,473	+0.41(+1.22%)
Oct 27, 2015	34.04	34.04	33.89	33.97	30,808	-0.14(-0.42%)
Oct 26, 2015	34.07	34.18	34.02	34.12	26,752	+0.02(+0.05%)
Oct 23, 2015	34.10	34.19	33.96	34.10	60,170	+0.50(+1.49%)
Oct 22, 2015	33.19	33.64	33.17	33.60	28,025	+0.63(+1.91%)
Oct 21, 2015	33.31	33.38	32.97	32.97	22,327	-0.23(-0.71%)
Oct 20, 2015	33.25	33.30	33.16	33.20	25,122	-0.12(-0.37%)
Oct 19, 2015	33.20	33.35	33.18	33.33	115,929	+0.05(+0.15%)
Oct 16, 2015	33.27	33.28	33.10	33.28	59,265	+0.12(+0.37%)
Oct 15, 2015	32.83	33.15	32.75	33.15	86,439	+0.40(+1.22%)
Oct 14, 2015	32.83	32.91	32.72	32.75	18,573	-0.12(-0.35%)
Oct 13, 2015	32.96	33.14	32.87	32.87	12,298	-0.25(-0.74%)
Oct 12, 2015	33.11	33.11	33.00	33.11	81,173	+0.01(+0.03%)
Oct 09, 2015	33.12	33.18	33.02	33.10	35,066	+0.00(+0.01%)
Oct 08, 2015	32.68	33.14	32.66	33.10	21,158	+0.42(+1.29%)
Oct 07, 2015	32.63	32.77	32.47	32.68	30,844	+0.22(+0.68%)
Oct 06, 2015	32.57	32.57	32.31	32.46	33,359	-0.16(-0.50%)
Oct 05, 2015	32.19	32.63	32.19	32.62	63,335	+0.65(+2.02%)
Oct 02, 2015	31.20	31.98	31.00	31.98	66,012	+0.66(+2.09%)
Oct 01, 2015	31.44	31.47	31.16	31.32	56,732	-0.11(-0.35%)
Sep 30, 2015	31.20	31.43	31.13	31.43	90,870	+0.57(+1.85%)
Sep 29, 2015	30.87	30.95	30.72	30.86	47,021	+0.06(+0.19%)
Sep 28, 2015	31.49	31.49	30.75	30.80	88,128	-0.76(-2.40%)
Sep 25, 2015	31.86	31.90	31.36	31.56	54,750	+0.01(+0.04%)
Sep 24, 2015	31.54	31.59	31.25	31.54	19,466	-0.14(-0.45%)
Sep 23, 2015	31.85	31.86	31.64	31.69	26,985	-0.11(-0.35%)
Sep 22, 2015	31.82	31.86	31.62	31.80	20,703	-0.44(-1.36%)
Sep 21, 2015	32.30	32.45	32.04	32.24	160,837	+0.15(+0.45%)
Sep 18, 2015	32.28	32.50	32.07	32.09	133,075	-0.54(-1.65%)
Sep 17, 2015	32.69	33.10	32.60	32.63	93,095	-0.10(-0.31%)
Sep 16, 2015	32.50	32.73	32.46	32.73	34,561	+0.31(+0.97%)
Sep 15, 2015	32.09	32.46	32.01	32.42	32,646	+0.43(+1.34%)
Sep 14, 2015	31.98	32.00	31.91	31.99	38,030	-0.14(-0.43%)
Sep 11, 2015	31.94	32.12	31.81	32.12	46,034	+0.17(+0.54%)
Sep 10, 2015	31.71	32.19	31.71	31.95	41,223	+0.15(+0.49%)
Sep 09, 2015	32.54	32.54	31.75	31.80	65,956	-0.41(-1.29%)
Sep 08, 2015	31.98	32.22	31.86	32.21	21,578	+0.75(+2.37%)
Sep 04, 2015	31.83	31.47	31.47	31.47	39,430	-0.42(-1.31%)
Sep 03, 2015	31.98	32.25	31.85	31.89	20,800	+0.04(+0.11%)
Sep 02, 2015	31.57	31.85	31.38	31.85	70,536	+0.58(+1.86%)
Sep 01, 2015	31.84	31.84	31.27	31.27	45,073	-0.95(-2.96%)
Aug 31, 2015	32.36	32.46	32.15	32.22	91,375	-0.19(-0.59%)
Aug 28, 2015	32.26	32.54	32.26	32.41	40,718	-0.06(-0.19%)
Aug 27, 2015	32.10	32.47	31.91	32.47	38,519	+0.67(+2.11%)
Aug 26, 2015	31.18	31.80	30.82	31.80	70,803	+1.15(+3.74%)
Aug 25, 2015	31.33	32.05	30.55	30.66	170,525	-0.33(-1.05%)
Aug 24, 2015	32.05	32.05	22.26	30.98	240,760	-1.39(-4.28%)
Aug 21, 2015	32.94	33.05	32.32	32.37	54,623	-0.90(-2.71%)
Aug 20, 2015	33.71	33.74	33.25	33.27	55,901	-0.76(-2.23%)
Aug 19, 2015	34.19	34.22	33.92	34.03	27,830	-0.24(-0.70%)
Aug 18, 2015	34.34	34.35	34.23	34.27	17,120	-0.11(-0.33%)
Aug 17, 2015	34.04	34.38	33.98	34.38	33,842	+0.19(+0.56%)
Aug 14, 2015	34.05	34.19	34.00	34.19	26,783	+0.14(+0.42%)
Aug 13, 2015	34.06	34.20	33.97	34.04	56,726	-0.06(-0.17%)
Aug 12, 2015	33.88	34.14	33.58	34.10	64,526	-0.01(-0.03%)
Aug 11, 2015	34.17	34.20	33.96	34.11	44,332	-0.20(-0.59%)
Aug 10, 2015	34.13	34.31	34.13	34.31	29,022	+0.38(+1.13%)
Aug 07, 2015	33.93	33.93	33.71	33.93	44,513	-0.04(-0.12%)
Aug 06, 2015	34.38	34.38	33.87	33.97	63,703	-0.31(-0.91%)
Aug 05, 2015	34.45	34.48	34.28	34.28	15,228	+0.07(+0.21%)
Aug 04, 2015	34.27	34.30	34.13	34.21	81,642	-0.01(-0.03%)
Aug 03, 2015	34.34	34.34	34.09	34.22	13,374	-0.09(-0.25%)
Jul 31, 2015	34.35	34.43	34.26	34.31	18,471	+0.05(+0.15%)
Jul 30, 2015	34.13	34.26	33.99	34.26	51,199	+0.07(+0.19%)
Jul 29, 2015	34.00	34.19	33.98	34.19	30,336	+0.24(+0.70%)
Jul 28, 2015	33.71	33.99	33.58	33.95	40,400	+0.38(+1.14%)
Jul 27, 2015	33.54	33.67	33.52	33.57	52,141	-0.17(-0.51%)
Jul 24, 2015	34.18	34.18	33.70	33.74	73,015	-0.42(-1.24%)
Jul 23, 2015	34.41	34.41	34.14	34.16	24,327	-0.21(-0.62%)
Jul 22, 2015	34.38	34.52	34.34	34.38	25,512	-0.10(-0.29%)
Jul 21, 2015	34.55	34.64	34.44	34.48	42,322	-0.16(-0.46%)
Jul 20, 2015	34.70	34.70	34.57	34.64	40,332	-0.02(-0.06%)
Jul 17, 2015	34.67	34.67	34.56	34.66	28,979	+0.15(+0.44%)
Jul 16, 2015	34.51	34.51	34.40	34.51	22,224	+0.27(+0.79%)
Jul 15, 2015	34.30	34.37	34.19	34.23	20,748	-0.09(-0.25%)
Jul 14, 2015	34.13	34.35	34.13	34.32	40,994	+0.13(+0.38%)
Jul 13, 2015	33.96	34.19	33.96	34.19	61,190	+0.39(+1.16%)
Jul 10, 2015	33.77	33.87	33.67	33.80	37,339	+0.36(+1.08%)
Jul 09, 2015	33.73	33.83	33.41	33.44	31,834	+0.03(+0.09%)
Jul 08, 2015	33.59	33.61	33.36	33.40	21,530	-0.53(-1.57%)
Jul 07, 2015	33.66	33.96	33.39	33.94	50,691	+0.18(+0.54%)
Jul 06, 2015	33.55	33.77	33.55	33.76	108,219	-0.08(-0.22%)
Jul 02, 2015	33.93	33.83	33.83	33.83	36,258	-0.03(-0.08%)
Jul 01, 2015	33.82	33.90	33.69	33.86	44,606	+0.29(+0.87%)
Jun 30, 2015	33.79	33.80	33.48	33.57	68,550	+0.06(+0.17%)
Jun 29, 2015	33.93	34.05	33.51	33.51	23,873	-0.73(-2.14%)
Jun 26, 2015	34.31	34.39	34.17	34.24	86,072	-0.05(-0.15%)
Jun 25, 2015	34.44	34.44	34.23	34.30	92,544	-0.06(-0.18%)
Jun 24, 2015	34.58	34.58	34.35	34.36	106,583	-0.23(-0.65%)
Jun 23, 2015	34.66	34.69	34.54	34.58	73,348	-0.04(-0.10%)
Jun 22, 2015	34.59	34.71	34.58	34.62	34,120	+0.15(+0.45%)
Jun 19, 2015	34.65	34.65	34.43	34.47	89,614	-0.20(-0.58%)
Jun 18, 2015	34.37	34.67	34.36	34.67	43,313	+0.33(+0.97%)
Jun 17, 2015	34.23	34.38	34.10	34.33	26,870	+0.16(+0.46%)
Jun 16, 2015	33.97	34.18	33.95	34.17	63,655	+0.19(+0.57%)
Jun 15, 2015	33.86	34.01	33.76	33.98	43,131	-0.15(-0.45%)
Jun 12, 2015	34.26	34.26	34.07	34.14	55,009	-0.20(-0.59%)
Jun 11, 2015	34.27	34.43	34.27	34.34	39,987	+0.07(+0.22%)
Jun 10, 2015	34.01	34.31	34.01	34.26	28,711	+0.44(+1.29%)
Jun 09, 2015	33.81	33.92	33.70	33.83	49,376	-0.04(-0.10%)
Jun 08, 2015	34.03	34.03	33.85	33.86	50,376	-0.22(-0.63%)
Jun 05, 2015	34.07	34.12	34.02	34.08	40,842	+0.01(+0.03%)
Jun 04, 2015	34.25	34.34	34.06	34.07	27,734	-0.33(-0.97%)
Jun 03, 2015	34.40	34.51	34.32	34.40	15,037	+0.04(+0.10%)
Jun 02, 2015	34.32	34.47	34.32	34.37	35,368	-0.08(-0.24%)

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.