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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	32.86	32.99	32.63	32.80	19,934	+0.24(+0.73%)
Jun 29, 2015	33.07	33.25	32.56	32.56	11,954	-0.92(-2.76%)
Jun 26, 2015	33.43	33.53	33.30	33.48	57,176	+0.16(+0.50%)
Jun 25, 2015	33.31	33.44	33.16	33.32	12,850	+0.13(+0.40%)
Jun 24, 2015	33.29	33.39	33.16	33.19	20,480	-0.16(-0.48%)
Jun 23, 2015	33.29	33.37	33.13	33.35	31,316	+0.36(+1.10%)
Jun 22, 2015	32.93	33.02	32.85	32.99	8,439	+0.32(+0.98%)
Jun 19, 2015	32.65	32.70	32.56	32.67	23,845	+0.03(+0.10%)
Jun 18, 2015	32.40	32.70	32.32	32.63	20,371	+0.38(+1.18%)
Jun 17, 2015	32.99	32.99	32.30	32.25	32,495	-0.53(-1.60%)
Jun 16, 2015	32.43	32.82	32.43	32.78	13,799	+0.25(+0.78%)
Jun 15, 2015	32.47	32.62	32.21	32.53	8,816	-0.04(-0.13%)
Jun 12, 2015	32.47	32.58	32.39	32.57	19,029	+0.07(+0.23%)
Jun 11, 2015	32.62	32.62	32.35	32.49	29,921	-0.10(-0.31%)
Jun 10, 2015	32.46	32.70	32.29	32.59	108,437	+0.45(+1.41%)
Jun 09, 2015	31.82	32.24	31.82	32.14	34,080	+0.27(+0.85%)
Jun 08, 2015	31.85	31.92	31.81	31.87	16,625	+0.15(+0.46%)
Jun 05, 2015	31.43	31.80	31.43	31.72	31,630	+0.55(+1.76%)
Jun 04, 2015	31.47	31.48	31.13	31.17	27,237	-0.38(-1.22%)
Jun 03, 2015	31.22	31.61	31.22	31.56	11,091	+0.44(+1.43%)
Jun 02, 2015	30.76	31.13	30.76	31.11	3,094	+0.41(+1.34%)
Jun 01, 2015	30.92	30.98	30.51	30.70	10,793	-0.16(-0.50%)
May 29, 2015	31.04	31.04	30.67	30.86	5,918	-0.13(-0.42%)
May 28, 2015	30.97	31.01	30.79	30.99	4,545	-0.03(-0.09%)
May 27, 2015	30.69	31.02	30.69	31.01	8,948	+0.43(+1.40%)
May 26, 2015	30.64	30.69	30.41	30.59	35,658	-0.35(-1.12%)
May 22, 2015	30.92	30.93	30.93	30.93	13,382	-0.03(-0.11%)
May 21, 2015	31.08	31.08	30.92	30.96	5,332	-0.12(-0.37%)
May 20, 2015	31.26	31.26	30.95	31.08	7,845	-0.07(-0.21%)
May 19, 2015	31.07	31.22	31.07	31.15	10,097	+0.13(+0.42%)
May 18, 2015	30.55	31.03	30.55	31.01	12,551	+0.57(+1.89%)
May 15, 2015	30.82	30.82	29.98	30.44	2,908	-0.39(-1.27%)
May 14, 2015	30.93	30.93	30.70	30.83	8,251	+0.21(+0.68%)
May 13, 2015	30.82	30.82	30.46	30.62	16,665	-0.00(-0.01%)
May 12, 2015	30.48	30.63	30.40	30.63	5,209	+0.18(+0.59%)
May 11, 2015	30.36	30.55	30.32	30.45	10,199	+0.06(+0.19%)
May 08, 2015	30.44	30.44	30.14	30.39	3,579	+0.29(+0.96%)
May 07, 2015	30.20	30.25	30.10	30.10	1,658	+0.01(+0.03%)
May 06, 2015	30.15	30.15	30.00	30.09	5,574	+0.15(+0.49%)
May 05, 2015	30.04	30.22	29.90	29.95	18,539	-0.16(-0.52%)
May 04, 2015	29.95	30.24	29.95	30.10	33,109	+0.26(+0.87%)
May 01, 2015	30.15	30.15	29.83	29.84	2,150	-0.27(-0.89%)
Apr 30, 2015	30.34	30.46	30.01	30.11	10,071	-0.35(-1.14%)
Apr 29, 2015	30.34	30.68	30.34	30.46	4,936	+0.01(+0.03%)
Apr 28, 2015	30.07	30.54	30.07	30.45	9,503	+0.43(+1.42%)
Apr 27, 2015	30.37	30.40	29.91	30.02	11,523	-0.25(-0.84%)
Apr 24, 2015	30.50	30.50	30.27	30.27	2,705	-0.19(-0.62%)
Apr 23, 2015	30.39	30.54	30.31	30.46	3,861	+0.07(+0.22%)
Apr 22, 2015	30.32	30.55	30.32	30.40	4,430	+0.02(+0.05%)
Apr 21, 2015	30.49	30.50	30.32	30.38	10,088	+0.05(+0.16%)
Apr 20, 2015	30.16	30.33	30.13	30.33	2,996	+0.30(+1.01%)
Apr 17, 2015	30.38	30.47	30.00	30.03	8,138	-0.51(-1.67%)
Apr 16, 2015	30.64	30.68	30.38	30.54	12,490	-0.11(-0.35%)
Apr 15, 2015	30.36	30.68	30.34	30.64	4,897	+0.45(+1.50%)
Apr 14, 2015	30.41	30.41	30.00	30.19	10,571	-0.18(-0.59%)
Apr 13, 2015	30.17	30.39	30.17	30.37	10,479	+0.25(+0.85%)
Apr 10, 2015	30.18	30.18	30.05	30.12	2,161	+0.09(+0.30%)
Apr 09, 2015	30.19	30.19	29.87	30.03	2,631	-0.04(-0.14%)
Apr 08, 2015	30.16	30.16	29.99	30.07	18,453	+0.01(+0.03%)
Apr 07, 2015	30.15	30.25	30.04	30.06	13,484	+0.02(+0.05%)
Apr 06, 2015	29.80	30.22	29.80	30.04	7,192	-0.15(-0.49%)
Apr 02, 2015	30.13	30.19	30.19	30.19	40,511	+0.11(+0.35%)
Apr 01, 2015	30.03	30.09	29.76	30.08	39,141	+0.00(+0.00%)
Mar 31, 2015	30.08	30.08	29.89	30.08	11,702	-0.12(-0.41%)
Mar 30, 2015	29.71	30.21	29.71	30.21	4,968	+0.58(+1.94%)
Mar 27, 2015	29.86	29.86	29.51	29.63	7,053	-0.07(-0.25%)
Mar 26, 2015	29.57	29.76	29.30	29.71	6,979	+0.11(+0.36%)
Mar 25, 2015	29.95	30.06	29.52	29.60	8,813	-0.47(-1.58%)
Mar 24, 2015	30.16	30.16	29.73	30.07	8,767	-0.09(-0.31%)
Mar 23, 2015	30.17	30.25	30.03	30.17	6,435	-0.03(-0.11%)
Mar 20, 2015	30.04	30.27	30.01	30.20	8,185	+0.31(+1.05%)
Mar 19, 2015	29.91	29.91	29.69	29.89	20,455	-0.03(-0.10%)
Mar 18, 2015	30.12	30.21	29.91	29.92	5,327	-0.16(-0.54%)
Mar 17, 2015	29.83	30.08	29.83	30.08	11,149	+0.01(+0.04%)
Mar 16, 2015	30.17	30.17	29.97	30.07	6,707	+0.10(+0.33%)
Mar 13, 2015	30.16	30.16	29.62	29.97	3,935	-0.13(-0.44%)
Mar 12, 2015	29.54	30.10	29.54	30.10	10,724	+0.80(+2.73%)
Mar 11, 2015	29.14	29.30	29.08	29.30	5,749	+0.15(+0.52%)
Mar 10, 2015	29.45	29.45	29.11	29.15	3,743	-0.51(-1.73%)
Mar 09, 2015	29.35	29.74	29.35	29.66	10,911	+0.30(+1.04%)
Mar 06, 2015	29.31	29.62	29.27	29.36	16,056	+0.15(+0.52%)
Mar 05, 2015	29.18	29.22	28.89	29.21	12,883	+0.11(+0.39%)
Mar 04, 2015	29.48	29.29	29.04	29.09	74,100	-0.19(-0.66%)
Mar 03, 2015	29.38	29.38	29.19	29.29	24,577	-0.02(-0.08%)
Mar 02, 2015	29.19	29.46	29.19	29.31	36,467	+0.16(+0.53%)
Feb 27, 2015	29.33	29.33	29.16	29.16	7,798	-0.08(-0.28%)
Feb 26, 2015	29.08	29.24	29.08	29.24	28,020	+0.09(+0.31%)
Feb 25, 2015	29.28	29.28	29.08	29.15	17,108	-0.10(-0.35%)
Feb 24, 2015	29.13	29.46	29.13	29.25	15,870	+0.30(+1.04%)
Feb 23, 2015	29.12	29.12	28.85	28.95	10,730	-0.20(-0.70%)
Feb 20, 2015	29.06	29.16	28.81	29.16	135,167	+0.10(+0.36%)
Feb 19, 2015	28.90	29.08	28.81	29.05	8,110	+0.04(+0.15%)
Feb 18, 2015	29.35	29.35	28.99	29.01	16,253	-0.35(-1.20%)
Feb 17, 2015	29.36	29.48	29.16	29.36	151,404	+0.06(+0.20%)
Feb 13, 2015	29.12	29.30	29.30	29.30	180,754	+0.04(+0.14%)
Feb 12, 2015	28.96	29.26	28.89	29.26	15,568	+0.56(+1.96%)
Feb 11, 2015	28.79	28.83	28.56	28.70	81,262	-0.17(-0.59%)
Feb 10, 2015	28.79	28.90	28.61	28.87	26,219	+0.04(+0.14%)
Feb 09, 2015	29.12	29.15	28.72	28.83	23,009	-0.37(-1.27%)
Feb 06, 2015	28.93	29.40	28.93	29.20	20,097	+0.42(+1.46%)
Feb 05, 2015	28.34	28.78	28.34	28.78	12,375	+0.54(+1.91%)
Feb 04, 2015	28.41	28.48	28.22	28.24	24,714	-0.11(-0.40%)
Feb 03, 2015	27.81	28.41	27.81	28.35	121,723	+0.57(+2.03%)
Feb 02, 2015	27.15	27.79	27.09	27.79	54,061	+0.65(+2.40%)
Jan 30, 2015	27.42	27.42	27.13	27.14	76,459	-0.45(-1.64%)
Jan 29, 2015	27.35	27.59	27.06	27.59	302,217	+0.34(+1.26%)
Jan 28, 2015	27.96	27.96	27.13	27.25	767,013	-0.65(-2.35%)
Jan 27, 2015	28.21	28.21	27.87	27.90	24,511	-0.33(-1.17%)
Jan 26, 2015	28.17	28.33	27.93	28.23	10,178	+0.13(+0.48%)
Jan 23, 2015	28.54	28.54	28.05	28.10	29,534	-0.30(-1.05%)
Jan 22, 2015	27.53	28.46	27.43	28.40	44,984	+1.00(+3.65%)
Jan 21, 2015	27.43	27.69	27.28	27.40	37,973	-0.08(-0.30%)
Jan 20, 2015	27.76	27.76	27.28	27.48	27,801	-0.25(-0.92%)
Jan 16, 2015	27.17	27.73	26.89	27.73	15,704	+0.51(+1.86%)
Jan 15, 2015	27.63	27.77	27.11	27.22	16,931	-0.40(-1.44%)
Jan 14, 2015	27.35	27.66	27.06	27.62	25,596	-0.18(-0.66%)
Jan 13, 2015	28.08	28.42	27.63	27.81	16,799	-0.17(-0.61%)
Jan 12, 2015	28.22	28.52	27.89	27.98	14,924	-0.26(-0.91%)
Jan 09, 2015	28.85	28.85	28.23	28.23	18,758	-0.68(-2.35%)
Jan 08, 2015	28.60	28.97	28.60	28.91	16,126	+0.47(+1.64%)
Jan 07, 2015	28.54	28.54	28.20	28.44	69,859	+0.07(+0.23%)
Jan 06, 2015	29.13	29.13	28.18	28.38	60,144	-0.63(-2.18%)
Jan 05, 2015	29.42	29.42	28.98	29.01	11,948	-0.68(-2.28%)
Jan 02, 2015	30.00	30.00	29.35	29.69	22,284	-0.40(-1.33%)
Dec 31, 2014	30.39	30.09	30.09	30.09	11,846	-0.20(-0.65%)
Dec 30, 2014	30.12	30.39	30.12	30.29	9,604	-0.01(-0.03%)
Dec 29, 2014	30.07	30.41	30.07	30.30	7,398	+0.20(+0.66%)
Dec 26, 2014	29.93	30.10	29.93	30.10	2,765	+0.17(+0.58%)
Dec 24, 2014	29.97	29.93	29.93	29.93	8,549	-0.02(-0.08%)
Dec 23, 2014	29.83	30.06	29.83	29.95	13,291	+0.18(+0.60%)
Dec 22, 2014	29.75	29.77	29.58	29.77	13,906	+0.09(+0.30%)
Dec 19, 2014	29.76	29.76	29.43	29.68	36,909	+0.07(+0.22%)
Dec 18, 2014	29.49	29.81	29.43	29.62	37,662	+0.43(+1.48%)
Dec 17, 2014	28.78	29.25	28.62	29.18	5,290	+0.35(+1.22%)
Dec 16, 2014	28.45	29.01	28.45	28.83	22,786	+0.16(+0.57%)
Dec 15, 2014	28.99	28.99	28.50	28.67	13,132	-0.08(-0.27%)
Dec 12, 2014	29.05	29.11	28.73	28.75	9,654	-0.38(-1.31%)
Dec 11, 2014	29.16	29.39	29.13	29.13	11,111	-0.04(-0.15%)
Dec 10, 2014	29.76	29.76	29.17	29.17	6,503	-0.63(-2.13%)
Dec 09, 2014	29.31	29.85	29.15	29.80	14,312	+0.25(+0.86%)
Dec 08, 2014	29.72	29.95	29.47	29.55	11,689	-0.10(-0.35%)
Dec 05, 2014	29.30	29.85	29.30	29.65	47,385	+0.42(+1.45%)
Dec 04, 2014	29.16	29.25	29.10	29.23	11,791	-0.06(-0.20%)
Dec 03, 2014	28.86	29.30	28.86	29.29	8,498	+0.29(+1.01%)
Dec 02, 2014	28.68	29.04	28.68	29.00	10,570	+0.39(+1.37%)
Dec 01, 2014	29.27	29.27	28.57	28.61	5,868	-0.46(-1.60%)
Nov 28, 2014	29.71	29.71	29.07	29.07	5,720	-0.70(-2.36%)
Nov 26, 2014	29.85	29.77	29.77	29.77	16,428	+0.04(+0.14%)
Nov 25, 2014	29.55	29.73	29.55	29.73	15,202	+0.02(+0.08%)
Nov 24, 2014	29.46	29.71	29.44	29.71	18,265	+0.46(+1.56%)
Nov 21, 2014	29.76	29.76	29.24	29.25	25,848	-0.27(-0.91%)
Nov 20, 2014	29.19	29.52	29.19	29.52	150,285	+0.15(+0.50%)
Nov 19, 2014	29.71	29.71	29.14	29.37	12,763	-0.25(-0.85%)
Nov 18, 2014	29.91	29.91	29.53	29.63	13,842	-0.06(-0.19%)
Nov 17, 2014	29.76	29.91	29.62	29.68	119,319	-0.24(-0.79%)
Nov 14, 2014	30.14	30.14	29.85	29.92	15,218	-0.18(-0.60%)
Nov 13, 2014	30.29	30.29	30.07	30.10	30,860	-0.33(-1.10%)
Nov 12, 2014	29.94	30.43	29.94	30.43	14,801	+0.42(+1.39%)
Nov 11, 2014	29.98	30.09	29.93	30.02	18,166	-0.07(-0.24%)
Nov 10, 2014	30.02	30.10	29.85	30.09	15,784	+0.23(+0.76%)
Nov 07, 2014	30.08	30.11	29.66	29.86	13,179	-0.01(-0.03%)
Nov 06, 2014	29.85	29.87	29.63	29.87	25,813	+0.16(+0.52%)
Nov 05, 2014	29.80	29.80	29.50	29.71	78,678	+0.27(+0.91%)
Nov 04, 2014	29.60	29.60	29.31	29.45	15,341	-0.13(-0.44%)
Nov 03, 2014	29.56	29.79	29.42	29.58	91,607	-0.07(-0.25%)
Oct 31, 2014	29.06	29.65	29.06	29.65	13,607	+0.56(+1.91%)
Oct 30, 2014	29.14	29.26	28.90	29.09	13,390	-0.00(-0.00%)
Oct 29, 2014	28.74	29.17	28.67	29.10	13,825	+0.33(+1.13%)
Oct 28, 2014	28.16	28.77	28.14	28.77	22,480	+0.80(+2.86%)
Oct 27, 2014	27.72	28.03	27.84	27.97	16,185	+0.13(+0.47%)
Oct 24, 2014	27.79	27.84	27.75	27.84	4,082	+0.02(+0.06%)
Oct 23, 2014	27.74	28.05	27.74	27.82	19,659	+0.20(+0.71%)
Oct 22, 2014	27.79	28.01	27.35	27.63	21,514	-0.24(-0.88%)
Oct 21, 2014	27.35	27.87	27.35	27.87	19,537	+0.80(+2.95%)
Oct 20, 2014	27.13	27.20	27.07	27.07	6,398	-0.07(-0.27%)
Oct 17, 2014	27.50	27.50	27.12	27.15	32,055	-0.09(-0.33%)
Oct 16, 2014	26.59	27.26	26.55	27.24	22,043	+0.38(+1.43%)
Oct 15, 2014	26.88	27.02	26.27	26.85	141,116	-0.42(-1.55%)
Oct 14, 2014	27.28	27.52	27.27	27.27	7,880	+0.23(+0.87%)
Oct 13, 2014	26.93	27.30	26.93	27.04	9,688	+0.22(+0.82%)
Oct 10, 2014	26.93	27.11	26.61	26.82	19,345	-0.15(-0.54%)
Oct 09, 2014	27.67	27.67	26.95	26.97	7,935	-0.68(-2.45%)
Oct 08, 2014	27.14	27.64	27.01	27.64	25,379	+0.48(+1.77%)
Oct 07, 2014	27.43	27.43	27.16	27.16	17,840	-0.38(-1.36%)
Oct 06, 2014	27.86	27.86	27.53	27.54	21,088	-0.18(-0.66%)
Oct 03, 2014	27.81	27.93	27.72	27.72	55,120	+0.20(+0.73%)
Oct 02, 2014	27.28	27.68	27.27	27.52	115,164	+0.15(+0.54%)
Oct 01, 2014	27.85	27.85	27.28	27.37	22,681	-0.27(-0.96%)
Sep 30, 2014	27.87	27.87	27.64	27.64	11,261	-0.12(-0.42%)
Sep 29, 2014	27.57	27.82	27.57	27.75	11,475	-0.01(-0.04%)
Sep 26, 2014	27.80	27.86	27.72	27.77	6,756	-0.01(-0.04%)
Sep 25, 2014	28.03	28.04	27.62	27.78	78,612	-0.37(-1.32%)
Sep 24, 2014	28.01	28.18	27.96	28.15	48,513	+0.04(+0.15%)
Sep 23, 2014	28.22	28.39	28.09	28.11	15,328	-0.29(-1.01%)
Sep 22, 2014	28.66	28.66	28.34	28.39	14,935	-0.31(-1.08%)
Sep 19, 2014	29.19	29.25	28.69	28.70	12,184	-0.20(-0.70%)
Sep 18, 2014	28.56	29.11	28.56	28.91	13,787	+0.36(+1.25%)
Sep 17, 2014	28.43	28.77	28.38	28.55	9,111	+0.08(+0.29%)
Sep 16, 2014	28.66	28.71	28.41	28.46	129,529	-0.19(-0.66%)
Sep 15, 2014	28.93	28.93	28.59	28.65	8,749	-0.22(-0.76%)
Sep 12, 2014	28.87	28.99	28.73	28.87	13,319	-0.01(-0.03%)
Sep 11, 2014	28.49	28.91	28.49	28.88	27,367	+0.19(+0.65%)
Sep 10, 2014	28.31	28.70	28.26	28.69	21,414	+0.38(+1.34%)
Sep 09, 2014	28.55	28.55	28.22	28.31	17,863	-0.27(-0.94%)
Sep 08, 2014	28.52	28.61	28.41	28.58	4,985	+0.09(+0.32%)
Sep 05, 2014	28.47	28.49	28.27	28.49	2,565	-0.01(-0.04%)
Sep 04, 2014	28.71	28.71	28.65	28.50	7,507	-0.01(-0.05%)
Sep 03, 2014	28.74	28.79	28.52	28.52	8,883	-0.22(-0.76%)
Sep 02, 2014	28.48	28.76	28.48	28.74	8,922	+0.37(+1.29%)
Aug 29, 2014	28.30	28.37	28.37	28.37	7,871	+0.07(+0.26%)
Aug 28, 2014	28.43	28.43	28.27	28.30	1,997	-0.11(-0.40%)
Aug 27, 2014	28.60	28.60	28.41	28.41	16,052	-0.23(-0.80%)
Aug 26, 2014	28.47	28.65	28.47	28.64	22,919	+0.19(+0.67%)
Aug 25, 2014	28.51	28.53	28.34	28.45	19,172	+0.11(+0.37%)
Aug 22, 2014	28.30	28.47	28.30	28.34	21,148	+0.02(+0.08%)
Aug 21, 2014	28.01	28.39	28.01	28.32	25,011	+0.33(+1.17%)
Aug 20, 2014	28.13	28.13	27.77	28.00	28,248	-0.02(-0.09%)
Aug 19, 2014	28.05	28.05	28.01	28.02	17,905	+0.01(+0.03%)
Aug 18, 2014	27.76	28.08	27.76	28.01	20,269	+0.37(+1.32%)
Aug 15, 2014	27.86	27.99	27.43	27.65	13,958	-0.09(-0.32%)
Aug 14, 2014	27.75	27.95	27.73	27.73	47,922	-0.11(-0.41%)
Aug 13, 2014	27.65	27.85	27.65	27.85	21,486	+0.33(+1.20%)
Aug 12, 2014	27.75	27.75	27.52	27.52	84,475	-0.24(-0.87%)
Aug 11, 2014	27.73	27.89	27.72	27.76	23,121	+0.15(+0.56%)
Aug 08, 2014	27.47	27.61	27.46	27.60	11,713	+0.19(+0.69%)
Aug 07, 2014	27.65	27.65	27.34	27.42	12,074	-0.25(-0.89%)
Aug 06, 2014	27.41	27.73	27.41	27.66	5,736	+0.24(+0.89%)
Aug 05, 2014	27.38	27.66	27.30	27.42	24,552	-0.00(-0.01%)
Aug 04, 2014	27.60	27.60	27.28	27.42	10,030	-0.01(-0.04%)
Aug 01, 2014	27.76	27.80	27.34	27.43	22,128	-0.35(-1.26%)
Jul 31, 2014	28.04	28.07	27.78	27.78	154,688	-0.32(-1.15%)
Jul 30, 2014	28.00	28.29	28.00	28.11	8,046	+0.04(+0.14%)
Jul 29, 2014	27.90	28.14	27.90	28.07	7,111	+0.16(+0.58%)
Jul 28, 2014	28.21	28.21	27.84	27.91	19,020	-0.28(-0.98%)
Jul 25, 2014	28.10	28.23	28.10	28.18	7,107	-0.09(-0.31%)
Jul 24, 2014	28.13	28.35	28.13	28.27	6,405	+0.27(+0.96%)
Jul 23, 2014	28.14	28.14	27.87	28.00	8,506	+0.01(+0.04%)
Jul 22, 2014	28.18	28.34	27.99	27.99	3,287	-0.12(-0.43%)
Jul 21, 2014	28.03	28.11	27.95	28.11	8,880	-0.09(-0.30%)
Jul 18, 2014	27.82	28.37	27.82	28.20	9,430	+0.28(+0.99%)
Jul 17, 2014	28.29	28.41	27.85	27.92	14,042	-0.54(-1.91%)
Jul 16, 2014	28.91	28.91	28.47	28.47	5,475	-0.32(-1.10%)
Jul 15, 2014	28.74	28.84	28.62	28.78	8,992	+0.12(+0.43%)
Jul 14, 2014	28.83	28.83	28.66	28.66	5,786	-0.02(-0.07%)
Jul 11, 2014	28.74	28.74	28.55	28.68	4,883	-0.03(-0.10%)
Jul 10, 2014	28.68	28.90	28.46	28.71	7,177	-0.29(-1.01%)
Jul 09, 2014	29.14	29.15	29.00	29.00	18,611	+0.05(+0.17%)
Jul 08, 2014	29.34	29.34	28.95	28.95	29,264	-0.39(-1.33%)
Jul 07, 2014	29.72	29.72	29.34	29.34	45,156	-0.46(-1.55%)
Jul 03, 2014	29.45	29.81	29.81	29.81	12,052	+0.53(+1.81%)
Jul 02, 2014	29.66	29.66	29.28	29.28	14,070	-0.31(-1.03%)