Nasdaq Aba Community Bank Index Fund FT (NQ: QABA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.61	42.02	41.42	41.56	96,056	+0.17(+0.41%)
Nov 29, 2016	41.57	41.67	41.15	41.40	159,198	+0.26(+0.63%)
Nov 28, 2016	41.95	41.98	41.09	41.14	75,737	-0.81(-1.92%)
Nov 25, 2016	42.32	42.32	41.76	41.94	37,265	+0.03(+0.06%)
Nov 23, 2016		41.92	41.92	41.92	0	+0.35(+0.84%)
Nov 22, 2016	41.30	41.64	41.29	41.57	416,181	+0.44(+1.08%)
Nov 21, 2016	41.40	41.40	40.79	41.13	107,036	+0.09(+0.22%)
Nov 18, 2016	40.72	41.18	40.58	41.03	231,109	+0.39(+0.97%)
Nov 17, 2016	40.72	40.82	40.55	40.64	179,103	+0.35(+0.86%)
Nov 16, 2016	40.24	40.56	40.10	40.29	179,444	-0.24(-0.59%)
Nov 15, 2016	40.09	41.06	39.67	40.53	1,105,741	+0.22(+0.54%)
Nov 14, 2016	40.19	41.13	39.96	40.31	505,090	+0.73(+1.85%)
Nov 11, 2016	38.41	39.61	38.39	39.58	208,459	+1.21(+3.15%)
Nov 10, 2016	37.37	38.53	37.28	38.37	194,200	+1.53(+4.15%)
Nov 09, 2016	34.69	36.96	34.69	36.84	345,624	+1.81(+5.18%)
Nov 08, 2016	35.11	35.24	34.85	35.03	17,760	-0.13(-0.38%)
Nov 07, 2016	34.92	35.16	34.89	35.16	42,920	+0.85(+2.49%)
Nov 04, 2016	34.27	34.63	34.08	34.31	127,554	+0.05(+0.15%)
Nov 03, 2016	34.16	34.45	34.16	34.26	29,458	+0.07(+0.20%)
Nov 02, 2016	34.56	34.56	34.07	34.19	17,829	-0.40(-1.14%)
Nov 01, 2016	35.00	35.02	34.42	34.58	42,939	-0.28(-0.79%)
Oct 31, 2016	34.74	35.04	34.66	34.86	26,804	+0.17(+0.48%)
Oct 28, 2016	35.11	35.11	34.58	34.69	19,885	-0.24(-0.67%)
Oct 27, 2016	35.13	35.16	34.93	34.93	58,429	+0.13(+0.36%)
Oct 26, 2016	34.81	35.08	34.78	34.80	16,710	-0.15(-0.43%)
Oct 25, 2016	35.07	35.07	34.81	34.95	90,265	-0.03(-0.10%)
Oct 24, 2016	35.13	35.14	34.92	34.99	49,532	+0.27(+0.77%)
Oct 21, 2016	34.58	34.74	34.52	34.72	13,882	+0.01(+0.02%)
Oct 20, 2016	34.73	34.96	34.54	34.71	36,677	-0.13(-0.39%)
Oct 19, 2016	34.56	34.91	34.48	34.84	63,211	+0.45(+1.30%)
Oct 18, 2016	34.59	34.59	34.28	34.40	10,055	+0.16(+0.48%)
Oct 17, 2016	34.53	34.53	34.22	34.23	8,420	-0.25(-0.73%)
Oct 14, 2016	34.61	34.69	34.32	34.48	35,343	+0.24(+0.69%)
Oct 13, 2016	34.72	34.72	34.17	34.25	55,747	-0.76(-2.16%)
Oct 12, 2016	34.90	35.14	34.90	35.00	18,026	+0.01(+0.02%)
Oct 11, 2016	35.18	35.40	34.83	35.00	23,839	-0.31(-0.88%)
Oct 10, 2016	35.22	35.45	35.22	35.31	10,837	+0.22(+0.63%)
Oct 07, 2016	35.00	35.09	34.78	35.09	8,018	-0.01(-0.03%)
Oct 06, 2016	35.02	35.11	34.89	35.10	8,205	+0.03(+0.07%)
Oct 05, 2016	34.65	35.21	34.65	35.07	27,382	+0.50(+1.46%)
Oct 04, 2016	34.53	34.69	34.43	34.57	14,275	+0.24(+0.70%)
Oct 03, 2016	34.27	34.53	34.27	34.33	13,207	-0.34(-0.99%)
Sep 30, 2016	34.41	34.74	34.32	34.67	34,299	+0.48(+1.41%)
Sep 29, 2016	35.00	35.00	34.08	34.19	11,243	-0.47(-1.34%)
Sep 28, 2016	34.42	34.66	34.24	34.66	76,196	+0.47(+1.36%)
Sep 27, 2016	33.90	34.34	33.88	34.19	18,469	+0.15(+0.44%)
Sep 26, 2016	34.53	34.53	34.04	34.04	8,068	-0.73(-2.09%)
Sep 23, 2016	34.84	34.89	34.69	34.77	26,484	-0.10(-0.27%)
Sep 22, 2016	34.57	34.86	34.57	34.86	19,745	+0.35(+1.02%)
Sep 21, 2016	34.42	34.62	34.30	34.51	13,706	+0.16(+0.46%)
Sep 20, 2016	34.52	34.52	34.32	34.35	13,077	+0.09(+0.25%)
Sep 19, 2016	34.46	34.62	34.12	34.26	11,058	-0.04(-0.12%)
Sep 16, 2016	34.27	34.39	34.09	34.30	43,108	-0.02(-0.05%)
Sep 15, 2016	34.00	34.41	34.00	34.32	14,346	+0.18(+0.54%)
Sep 14, 2016	34.53	34.53	33.98	34.14	15,802	-0.32(-0.92%)
Sep 13, 2016	34.66	34.66	34.15	34.46	30,330	-0.44(-1.25%)
Sep 12, 2016	34.54	34.89	34.40	34.89	10,318	+0.21(+0.60%)
Sep 09, 2016	35.02	35.14	34.68	34.68	191,627	-0.37(-1.06%)
Sep 08, 2016	34.99	35.10	34.97	35.05	4,632	+0.08(+0.22%)
Sep 07, 2016	34.61	34.98	34.53	34.97	12,844	+0.24(+0.68%)
Sep 06, 2016	35.28	35.28	34.66	34.74	12,506	-0.41(-1.17%)
Sep 02, 2016	35.05	35.15	35.15	35.15	9,917	+0.32(+0.91%)
Sep 01, 2016	35.17	35.17	34.63	34.83	12,897	-0.27(-0.76%)
Aug 31, 2016	35.02	35.17	34.74	35.10	27,662	+0.10(+0.29%)
Aug 30, 2016	34.85	35.03	34.84	35.00	22,381	+0.20(+0.58%)
Aug 29, 2016	34.66	34.86	34.57	34.80	17,037	+0.26(+0.75%)
Aug 26, 2016	34.55	34.64	34.35	34.54	35,642	+0.13(+0.39%)
Aug 25, 2016	34.15	34.42	34.15	34.41	14,853	+0.23(+0.69%)
Aug 24, 2016	34.16	34.30	34.13	34.17	12,443	+0.02(+0.05%)
Aug 23, 2016	34.12	34.25	34.10	34.15	19,098	+0.17(+0.49%)
Aug 22, 2016	33.95	34.12	33.74	33.99	11,937	+0.01(+0.02%)
Aug 19, 2016	33.95	34.00	33.79	33.98	19,035	-0.02(-0.05%)
Aug 18, 2016	33.75	34.00	33.75	34.00	15,091	+0.24(+0.72%)
Aug 17, 2016	33.56	33.89	33.56	33.75	17,612	+0.10(+0.30%)
Aug 16, 2016	33.59	33.76	33.59	33.65	16,877	-0.11(-0.32%)
Aug 15, 2016	33.54	33.78	33.54	33.76	16,459	+0.33(+0.98%)
Aug 12, 2016	33.36	33.43	33.24	33.43	18,340	-0.08(-0.22%)
Aug 11, 2016	33.56	33.64	33.47	33.51	10,401	+0.08(+0.24%)
Aug 10, 2016	33.74	33.74	33.36	33.43	56,401	-0.34(-1.01%)
Aug 09, 2016	33.59	33.77	33.48	33.77	8,219	+0.18(+0.52%)
Aug 08, 2016	33.83	33.89	33.54	33.59	14,573	-0.15(-0.45%)
Aug 05, 2016	33.03	33.74	33.03	33.74	13,678	+1.03(+3.15%)
Aug 04, 2016	32.62	32.85	32.62	32.71	14,655	+0.06(+0.19%)
Aug 03, 2016	32.32	32.68	32.32	32.65	85,028	+0.29(+0.89%)
Aug 02, 2016	32.56	32.57	32.34	32.36	30,855	-0.23(-0.72%)
Aug 01, 2016	32.98	33.02	32.55	32.60	29,289	-0.27(-0.83%)
Jul 29, 2016	33.02	33.09	32.79	32.87	20,054	-0.18(-0.54%)
Jul 28, 2016	33.15	33.15	32.89	33.05	17,072	-0.06(-0.17%)
Jul 27, 2016	33.10	33.30	32.99	33.10	6,690	+0.09(+0.27%)
Jul 26, 2016	32.68	33.02	32.68	33.02	20,690	+0.22(+0.66%)
Jul 25, 2016	32.93	33.01	32.79	32.80	12,145	-0.25(-0.76%)
Jul 22, 2016	32.49	33.13	32.20	33.05	38,458	+0.46(+1.41%)
Jul 21, 2016	32.85	32.86	32.53	32.59	23,628	-0.28(-0.84%)
Jul 20, 2016	33.09	33.09	32.82	32.87	28,164	-0.26(-0.78%)
Jul 19, 2016	32.72	33.22	32.72	33.12	31,974	+0.10(+0.30%)
Jul 18, 2016	33.29	33.29	33.02	33.02	9,061	-0.20(-0.60%)
Jul 15, 2016	33.18	33.36	33.12	33.23	6,207	+0.04(+0.13%)
Jul 14, 2016	33.23	33.39	33.18	33.18	17,136	+0.32(+0.97%)
Jul 13, 2016	32.74	32.91	32.70	32.87	7,821	-0.05(-0.15%)
Jul 12, 2016	32.75	32.98	32.66	32.92	8,675	+0.68(+2.10%)
Jul 11, 2016	31.97	32.30	31.97	32.24	17,472	+0.49(+1.56%)
Jul 08, 2016	31.29	31.94	31.19	31.74	20,711	+0.55(+1.77%)
Jul 07, 2016	30.94	31.38	30.93	31.19	80,726	+0.43(+1.39%)
Jul 05, 2016	31.09	31.09	30.56	30.76	10,062	-0.60(-1.92%)
Jul 01, 2016	31.77	31.37	31.37	31.37	42,776	-0.44(-1.39%)
Jun 30, 2016	31.29	31.81	31.12	31.81	27,748	+0.73(+2.34%)
Jun 29, 2016	30.25	31.09	30.25	31.08	60,030	+0.78(+2.57%)
Jun 28, 2016	29.47	30.40	29.47	30.30	30,465	+0.67(+2.26%)
Jun 27, 2016	30.52	30.52	29.52	29.64	73,191	-1.22(-3.96%)
Jun 24, 2016	31.17	31.62	30.86	30.86	57,040	-2.04(-6.21%)
Jun 23, 2016	32.64	32.90	32.59	32.90	5,602	+1.02(+3.20%)
Jun 22, 2016	31.90	32.29	31.88	31.88	9,363	-0.11(-0.34%)
Jun 21, 2016	31.84	32.07	31.66	31.99	11,682	+0.12(+0.39%)
Jun 20, 2016	31.72	32.22	31.72	31.86	19,031	+0.43(+1.38%)
Jun 17, 2016	31.35	31.71	31.33	31.43	12,640	-0.11(-0.34%)
Jun 16, 2016	31.39	31.54	31.14	31.54	46,728	-0.20(-0.64%)
Jun 15, 2016	31.69	32.17	31.69	31.74	17,515	+0.07(+0.22%)
Jun 14, 2016	32.05	32.19	31.59	31.67	33,012	-0.49(-1.53%)
Jun 13, 2016	32.48	32.67	32.12	32.16	10,935	-0.47(-1.43%)
Jun 10, 2016	32.56	32.89	32.50	32.63	30,010	-0.38(-1.16%)
Jun 09, 2016	33.05	33.05	32.61	33.01	19,586	-0.27(-0.80%)
Jun 08, 2016	32.99	33.40	32.99	33.28	43,095	+0.10(+0.30%)
Jun 07, 2016	33.26	33.35	33.14	33.18	19,079	-0.09(-0.28%)
Jun 06, 2016	32.91	33.48	32.91	33.27	35,110	+0.34(+1.04%)
Jun 03, 2016	33.14	33.86	32.22	32.93	76,043	-0.48(-1.42%)
Jun 02, 2016	33.24	33.40	33.06	33.40	66,047	+0.07(+0.20%)
Jun 01, 2016	33.01	33.36	32.90	33.34	137,303	+0.13(+0.38%)
May 31, 2016	33.30	33.34	32.26	33.21	220,698	-0.01(-0.03%)
May 27, 2016	32.89	33.22	33.22	33.22	12,475	+0.36(+1.09%)
May 26, 2016	33.30	33.30	32.82	32.86	22,423	-0.30(-0.90%)
May 25, 2016	33.04	33.34	33.04	33.16	27,819	+0.35(+1.07%)
May 24, 2016	32.47	32.89	32.47	32.81	34,732	+0.71(+2.21%)
May 23, 2016	32.01	32.24	32.01	32.10	25,265	-0.09(-0.28%)
May 20, 2016	31.90	32.28	31.90	32.19	22,797	+0.33(+1.05%)
May 19, 2016	32.11	32.22	31.57	31.86	8,993	-0.38(-1.19%)
May 18, 2016	31.05	32.24	31.05	32.24	22,817	+1.20(+3.87%)
May 17, 2016	31.44	31.70	30.98	31.04	14,433	-0.54(-1.72%)
May 16, 2016	31.17	31.80	31.17	31.59	17,199	+0.48(+1.53%)
May 13, 2016	31.44	31.64	31.01	31.11	14,516	-0.51(-1.61%)
May 12, 2016	31.74	31.74	31.33	31.62	21,224	-0.07(-0.21%)
May 11, 2016	31.79	31.99	31.69	31.69	17,149	-0.08(-0.24%)
May 10, 2016	31.51	31.94	31.51	31.76	17,215	+0.44(+1.42%)
May 09, 2016	31.44	31.52	31.17	31.32	32,201	-0.03(-0.08%)
May 06, 2016	31.12	31.37	31.12	31.34	14,717	+0.09(+0.29%)
May 05, 2016	31.62	31.62	31.19	31.25	52,787	-0.23(-0.74%)
May 04, 2016	31.66	31.79	31.14	31.49	23,040	-0.37(-1.15%)
May 03, 2016	32.19	32.19	31.60	31.85	67,588	-0.65(-2.00%)
May 02, 2016	32.22	32.51	32.17	32.50	20,787	+0.23(+0.70%)
Apr 29, 2016	32.14	32.53	32.13	32.28	17,514	-0.02(-0.05%)
Apr 28, 2016	32.45	32.69	32.26	32.29	46,207	-0.35(-1.07%)
Apr 27, 2016	32.72	32.74	32.43	32.64	48,897	-0.10(-0.31%)
Apr 26, 2016	32.29	32.82	32.29	32.74	17,857	+0.50(+1.55%)
Apr 25, 2016	32.40	32.40	32.01	32.24	20,131	-0.25(-0.77%)
Apr 22, 2016	32.12	32.57	32.09	32.49	80,520	+0.34(+1.06%)
Apr 21, 2016	32.44	32.67	32.07	32.15	39,623	-0.26(-0.80%)
Apr 20, 2016	31.88	32.44	31.88	32.41	124,228	+0.38(+1.17%)
Apr 19, 2016	31.79	32.07	31.76	32.04	12,480	+0.34(+1.08%)
Apr 18, 2016	31.23	31.75	31.23	31.69	14,957	+0.31(+0.98%)
Apr 15, 2016	31.37	31.58	31.29	31.39	18,145	-0.06(-0.19%)
Apr 14, 2016	31.23	31.73	31.23	31.44	26,313	+0.13(+0.40%)
Apr 13, 2016	30.29	31.32	30.29	31.32	26,221	+1.02(+3.36%)
Apr 12, 2016	29.97	30.34	29.83	30.30	19,376	+0.44(+1.48%)
Apr 11, 2016	29.82	30.19	29.82	29.86	10,871	+0.23(+0.79%)
Apr 08, 2016	29.70	30.02	29.53	29.63	10,738	+0.14(+0.48%)
Apr 07, 2016	29.95	29.96	29.29	29.49	27,758	-0.63(-2.08%)
Apr 06, 2016	29.98	30.15	29.80	30.11	28,189	+0.21(+0.70%)
Apr 05, 2016	30.26	30.33	29.90	29.90	25,817	-0.58(-1.91%)
Apr 04, 2016	30.64	30.78	30.37	30.49	41,664	-0.12(-0.38%)
Apr 01, 2016	30.42	30.66	30.32	30.60	11,691	-0.02(-0.08%)
Mar 31, 2016	30.69	30.86	30.54	30.63	13,671	-0.20(-0.65%)
Mar 30, 2016	30.88	31.04	30.72	30.83	17,727	+0.27(+0.87%)
Mar 29, 2016	30.16	30.58	29.99	30.56	18,955	+0.13(+0.44%)
Mar 28, 2016	30.46	30.51	30.24	30.43	21,589	+0.01(+0.03%)
Mar 24, 2016	30.00	30.42	30.42	30.42	29,030	+0.03(+0.08%)
Mar 23, 2016	30.84	30.84	30.39	30.39	42,105	-0.47(-1.53%)
Mar 22, 2016	30.73	30.97	30.69	30.87	20,667	-0.04(-0.13%)
Mar 21, 2016	30.92	31.03	30.66	30.91	8,334	-0.04(-0.13%)
Mar 18, 2016	30.35	31.17	30.35	30.95	32,242	+0.40(+1.30%)
Mar 17, 2016	29.92	30.66	29.69	30.55	27,591	+0.56(+1.88%)
Mar 16, 2016	30.24	30.44	29.84	29.99	14,646	-0.35(-1.15%)
Mar 15, 2016	30.28	30.48	30.26	30.34	18,161	-0.27(-0.90%)
Mar 14, 2016	30.67	30.75	30.49	30.61	12,616	-0.26(-0.83%)
Mar 11, 2016	30.45	30.87	30.38	30.87	15,665	+0.76(+2.54%)
Mar 10, 2016	30.18	30.18	29.69	30.10	34,416	+0.15(+0.50%)
Mar 09, 2016	30.32	30.32	29.85	29.95	36,079	-0.19(-0.63%)
Mar 08, 2016	30.52	30.54	30.14	30.14	24,287	-0.55(-1.79%)
Mar 07, 2016	30.39	30.79	30.31	30.69	17,747	+0.15(+0.49%)
Mar 04, 2016	30.63	30.67	30.32	30.54	33,505	+0.16(+0.52%)
Mar 03, 2016	30.02	30.39	30.01	30.39	16,611	+0.43(+1.44%)
Mar 02, 2016	29.52	29.95	29.52	29.95	26,534	+0.43(+1.46%)
Mar 01, 2016	28.97	29.66	28.85	29.52	54,159	+0.86(+2.98%)
Feb 29, 2016	29.11	29.17	28.67	28.67	31,873	-0.47(-1.62%)
Feb 26, 2016	28.89	29.40	28.89	29.14	533,792	+0.39(+1.36%)
Feb 25, 2016	28.37	28.77	28.31	28.75	35,155	+0.34(+1.20%)
Feb 24, 2016	28.07	28.43	27.68	28.41	81,040	+0.07(+0.23%)
Feb 23, 2016	28.87	28.87	28.27	28.34	28,134	-0.48(-1.67%)
Feb 22, 2016	28.92	28.96	28.81	28.82	49,328	+0.28(+0.99%)
Feb 19, 2016	28.32	28.70	28.22	28.54	136,673	+0.19(+0.67%)
Feb 18, 2016	28.80	28.80	28.20	28.35	21,306	-0.28(-0.99%)
Feb 17, 2016	29.08	29.08	28.57	28.63	16,019	-0.08(-0.29%)
Feb 16, 2016	28.64	28.92	28.28	28.72	36,291	+0.62(+2.22%)
Feb 12, 2016	27.58	28.09	28.09	28.09	52,382	+0.99(+3.65%)
Feb 11, 2016	27.26	27.77	26.91	27.11	161,235	-0.81(-2.89%)
Feb 10, 2016	28.35	28.60	27.91	27.91	44,829	-0.10(-0.36%)
Feb 09, 2016	27.73	28.07	27.60	28.01	26,602	+0.00(+0.00%)
Feb 08, 2016	27.94	28.14	27.68	28.01	26,215	-0.22(-0.79%)
Feb 05, 2016	28.84	29.02	28.23	28.23	94,115	-0.60(-2.07%)
Feb 04, 2016	28.64	29.12	28.50	28.83	41,392	+0.12(+0.43%)
Feb 03, 2016	28.97	28.97	28.09	28.71	55,130	+0.08(+0.29%)
Feb 02, 2016	29.06	29.09	28.56	28.62	33,016	-0.77(-2.63%)
Feb 01, 2016	29.33	29.60	29.07	29.40	45,357	-0.20(-0.67%)
Jan 29, 2016	28.99	29.60	28.92	29.60	75,353	+0.61(+2.12%)
Jan 28, 2016	28.83	29.24	28.83	28.98	194,968	+0.57(+2.02%)
Jan 27, 2016	28.28	29.02	28.25	28.41	26,858	+0.13(+0.47%)
Jan 26, 2016	27.62	28.35	27.62	28.28	30,046	+0.85(+3.09%)
Jan 25, 2016	28.16	28.16	27.42	27.43	21,373	-0.97(-3.42%)
Jan 22, 2016	28.33	28.51	28.14	28.40	45,967	+0.36(+1.27%)
Jan 21, 2016	28.60	28.71	28.04	28.04	107,130	-0.43(-1.52%)
Jan 20, 2016	28.02	28.66	27.67	28.48	154,690	-0.10(-0.35%)
Jan 19, 2016	28.92	29.07	28.39	28.58	74,193	-0.18(-0.64%)
Jan 15, 2016	28.46	28.76	28.76	28.76	174,487	-0.48(-1.65%)
Jan 14, 2016	29.11	29.49	28.85	29.24	72,880	+0.23(+0.80%)
Jan 13, 2016	30.05	30.22	28.87	29.01	137,496	-1.05(-3.48%)
Jan 12, 2016	30.28	30.28	29.60	30.05	35,551	+0.02(+0.08%)
Jan 11, 2016	30.03	30.19	29.86	30.03	138,193	+0.07(+0.22%)
Jan 08, 2016	30.98	30.98	29.96	29.96	82,523	-0.57(-1.88%)
Jan 07, 2016	30.68	30.95	30.50	30.54	74,735	-0.73(-2.34%)
Jan 06, 2016	31.09	31.40	31.09	31.27	45,832	-0.21(-0.66%)
Jan 05, 2016	31.56	31.61	31.27	31.47	112,465	+0.09(+0.29%)
Jan 04, 2016	32.34	32.34	31.27	31.38	134,225	-0.99(-3.05%)
Dec 31, 2015	32.57	32.37	32.37	32.37	67,916	-0.54(-1.64%)
Dec 30, 2015	33.20	33.22	32.84	32.91	35,887	-0.27(-0.83%)
Dec 29, 2015	33.04	33.23	32.86	33.18	42,253	+0.44(+1.34%)
Dec 28, 2015	32.92	32.95	32.36	32.74	30,134	-0.08(-0.25%)
Dec 24, 2015	32.60	32.83	32.83	32.83	28,659	+0.25(+0.76%)
Dec 23, 2015	32.59	32.73	32.39	32.58	115,480	+0.22(+0.67%)
Dec 22, 2015	32.38	32.38	31.86	32.36	801,380	+0.22(+0.70%)
Dec 21, 2015	32.50	32.50	31.90	32.14	549,238	+0.07(+0.23%)
Dec 18, 2015	33.24	33.24	31.80	32.06	122,800	-0.62(-1.90%)
Dec 17, 2015	33.10	34.35	32.52	32.68	93,412	-0.41(-1.23%)
Dec 16, 2015	33.10	33.17	32.36	33.09	177,482	+0.31(+0.96%)
Dec 15, 2015	32.10	33.73	32.10	32.77	213,772	+0.75(+2.35%)
Dec 14, 2015	31.86	32.17	31.66	32.02	36,014	-0.02(-0.08%)
Dec 11, 2015	32.10	32.39	31.84	32.05	110,913	-0.74(-2.27%)
Dec 10, 2015	32.51	33.01	32.51	32.79	59,574	+0.08(+0.25%)
Dec 09, 2015	33.09	33.26	32.47	32.71	69,733	-0.48(-1.45%)
Dec 08, 2015	33.32	33.58	33.11	33.19	105,272	-0.55(-1.64%)
Dec 07, 2015	34.19	34.40	33.52	33.74	121,998	-0.72(-2.09%)
Dec 04, 2015	33.87	34.49	33.86	34.46	64,514	+0.53(+1.56%)
Dec 03, 2015	34.41	34.67	33.84	33.93	79,623	-0.47(-1.37%)
Dec 02, 2015	35.00	35.00	34.30	34.40	138,851	-0.56(-1.61%)