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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	40.99	41.06	40.77	40.82	41,692	+0.04(+0.10%)
Aug 30, 2017	40.82	40.94	40.53	40.78	57,719	+0.15(+0.38%)
Aug 29, 2017	40.40	40.74	40.25	40.63	29,134	-0.20(-0.50%)
Aug 28, 2017	41.08	41.08	40.68	40.83	58,287	-0.24(-0.58%)
Aug 25, 2017	40.99	41.23	40.83	41.07	38,518	+0.28(+0.69%)
Aug 24, 2017	40.54	40.82	40.53	40.79	103,101	+0.19(+0.48%)
Aug 23, 2017	40.32	40.88	40.12	40.60	45,429	+0.03(+0.06%)
Aug 22, 2017	40.43	40.59	40.37	40.57	51,485	+0.33(+0.82%)
Aug 21, 2017	40.18	40.25	39.91	40.24	154,386	+0.05(+0.13%)
Aug 18, 2017	39.91	40.40	39.07	40.19	111,245	+0.04(+0.11%)
Aug 17, 2017	40.99	41.16	40.11	40.15	63,558	-1.07(-2.59%)
Aug 16, 2017	41.47	41.60	41.07	41.21	39,885	-0.08(-0.18%)
Aug 15, 2017	41.83	41.83	41.26	41.29	16,562	-0.29(-0.69%)
Aug 14, 2017	40.88	41.61	40.88	41.58	29,482	+1.03(+2.55%)
Aug 11, 2017	40.99	41.20	40.38	40.55	37,252	-0.40(-0.97%)
Aug 10, 2017	41.74	41.74	40.93	40.94	52,714	-0.92(-2.21%)
Aug 09, 2017	42.01	42.16	41.76	41.87	34,401	-0.49(-1.16%)
Aug 08, 2017	42.28	42.98	42.23	42.36	59,345	+0.03(+0.06%)
Aug 07, 2017	42.56	42.56	42.27	42.33	29,943	-0.25(-0.60%)
Aug 04, 2017	42.65	42.88	42.59	42.59	23,965	+0.28(+0.66%)
Aug 03, 2017	42.77	42.77	42.20	42.31	55,681	-0.41(-0.95%)
Aug 02, 2017	42.88	42.95	42.47	42.72	26,031	-0.16(-0.38%)
Aug 01, 2017	42.83	42.88	42.60	42.88	25,130	+0.31(+0.72%)
Jul 31, 2017	42.41	42.78	42.38	42.57	14,275	+0.21(+0.50%)
Jul 28, 2017	42.69	42.69	42.22	42.36	14,393	-0.46(-1.07%)
Jul 27, 2017	42.99	43.22	42.64	42.82	36,118	+0.03(+0.06%)
Jul 26, 2017	43.68	43.68	42.74	42.79	32,173	-0.87(-2.00%)
Jul 25, 2017	43.44	43.83	43.44	43.66	21,593	+0.75(+1.76%)
Jul 24, 2017	42.53	42.98	42.53	42.91	119,524	+0.30(+0.70%)
Jul 21, 2017	42.86	43.23	42.57	42.61	75,375	-0.28(-0.65%)
Jul 20, 2017	42.83	43.07	42.67	42.89	25,792	+0.09(+0.22%)
Jul 19, 2017	42.76	43.11	42.55	42.80	48,778	+0.03(+0.08%)
Jul 18, 2017	42.58	42.84	42.43	42.77	32,843	+0.05(+0.12%)
Jul 17, 2017	42.76	42.92	42.47	42.72	43,916	+0.02(+0.04%)
Jul 14, 2017	42.69	42.96	42.41	42.70	39,515	-0.37(-0.87%)
Jul 13, 2017	43.05	43.15	42.75	43.07	19,715	+0.06(+0.14%)
Jul 12, 2017	42.74	43.28	42.74	43.01	40,432	+0.14(+0.34%)
Jul 11, 2017	43.01	43.01	42.56	42.87	18,455	-0.19(-0.43%)
Jul 10, 2017	43.17	43.45	43.02	43.05	51,718	-0.40(-0.92%)
Jul 07, 2017	43.20	43.48	42.87	43.45	169,280	+0.38(+0.89%)
Jul 06, 2017	43.55	43.64	42.95	43.07	34,210	-0.58(-1.32%)
Jul 05, 2017	43.98	43.98	43.16	43.65	36,068	-0.17(-0.39%)
Jul 03, 2017	43.01	44.05	43.01	43.82	14,868	+0.92(+2.13%)
Jun 30, 2017	43.35	43.35	42.81	42.90	37,047	-0.29(-0.67%)
Jun 29, 2017	43.11	43.50	42.66	43.19	66,057	+0.55(+1.29%)
Jun 28, 2017	42.12	42.80	42.12	42.64	56,043	+0.73(+1.74%)
Jun 27, 2017	42.04	42.38	41.84	41.91	34,258	+0.20(+0.47%)
Jun 26, 2017	41.66	42.04	41.42	41.71	20,103	+0.19(+0.47%)
Jun 23, 2017	41.79	41.79	41.33	41.52	31,238	-0.03(-0.06%)
Jun 22, 2017	41.66	41.88	41.37	41.55	41,070	-0.28(-0.67%)
Jun 21, 2017	42.64	42.64	41.81	41.83	73,634	-0.62(-1.47%)
Jun 20, 2017	43.14	43.14	42.45	42.45	91,312	-0.67(-1.55%)
Jun 19, 2017	43.53	43.60	43.03	43.12	91,886	-0.10(-0.23%)
Jun 16, 2017	43.67	43.67	43.06	43.22	26,431	-0.29(-0.66%)
Jun 15, 2017	43.04	43.89	43.04	43.51	180,654	-0.19(-0.44%)
Jun 14, 2017	43.41	43.70	42.82	43.70	37,431	-0.04(-0.10%)
Jun 13, 2017	43.80	44.01	43.47	43.74	70,151	+0.09(+0.21%)
Jun 12, 2017	43.99	44.45	43.30	43.65	49,206	-0.14(-0.33%)
Jun 09, 2017	42.62	44.03	42.43	43.79	127,041	+1.44(+3.41%)
Jun 08, 2017	41.22	42.92	40.83	42.35	54,774	+1.28(+3.13%)
Jun 07, 2017	40.76	41.26	40.74	41.07	51,117	+0.42(+1.04%)
Jun 06, 2017	40.53	40.93	40.41	40.64	147,221	-0.32(-0.78%)
Jun 05, 2017	41.34	41.42	40.94	40.96	34,037	-0.20(-0.49%)
Jun 02, 2017	40.98	41.74	40.94	41.17	71,587	-0.03(-0.08%)
Jun 01, 2017	40.64	41.21	40.36	41.20	56,182	+0.74(+1.84%)
May 31, 2017	40.71	40.85	39.90	40.46	210,034	-0.23(-0.56%)
May 30, 2017	40.89	40.99	40.44	40.69	49,438	-0.48(-1.17%)
May 26, 2017	41.34	41.42	41.04	41.17	48,481	-0.24(-0.57%)
May 25, 2017	41.50	41.71	41.18	41.40	44,711	+0.01(+0.02%)
May 24, 2017	41.72	41.81	41.20	41.40	35,247	-0.28(-0.67%)
May 23, 2017	41.19	41.82	40.92	41.67	54,966	+0.56(+1.36%)
May 22, 2017	40.96	41.21	40.72	41.12	28,600	+0.24(+0.58%)
May 19, 2017	41.12	41.41	40.85	40.88	42,709	-0.11(-0.27%)
May 18, 2017	40.44	41.18	40.44	40.99	80,148	+0.39(+0.96%)
May 17, 2017	41.45	41.55	40.37	40.60	92,195	-1.77(-4.17%)
May 16, 2017	42.23	42.38	41.85	42.37	71,163	+0.13(+0.30%)
May 15, 2017	41.66	42.38	41.61	42.24	154,135	+0.43(+1.03%)
May 12, 2017	41.91	41.91	41.44	41.81	63,403	-0.27(-0.64%)
May 11, 2017	42.66	42.66	41.90	42.08	26,449	-0.68(-1.60%)
May 10, 2017	42.71	42.85	42.55	42.76	41,695	-0.01(-0.02%)
May 09, 2017	43.19	43.35	42.50	42.77	30,324	-0.46(-1.06%)
May 08, 2017	43.09	43.23	42.86	43.23	27,530	+0.19(+0.45%)
May 05, 2017	43.27	43.27	42.60	43.03	53,655	-0.03(-0.08%)
May 04, 2017	43.35	43.42	42.86	43.07	135,505	+0.13(+0.30%)
May 03, 2017	42.54	42.98	42.34	42.94	114,657	+0.29(+0.67%)
May 02, 2017	43.18	43.18	42.47	42.65	44,575	-0.41(-0.94%)
May 01, 2017	42.75	43.24	42.47	43.06	46,802	+0.52(+1.23%)
Apr 28, 2017	43.52	43.75	42.54	42.54	114,251	-0.94(-2.16%)
Apr 27, 2017	44.15	44.15	43.29	43.47	112,528	-0.51(-1.15%)
Apr 26, 2017	43.53	44.38	43.53	43.98	66,668	+0.45(+1.03%)
Apr 25, 2017		43.97	43.49	43.53	84,928	+0.24(+0.55%)
Apr 24, 2017	43.19	43.77	43.07	43.30	204,378	+0.88(+2.07%)
Apr 21, 2017	42.31	42.61	42.06	42.42	27,776	+0.10(+0.23%)
Apr 20, 2017	41.76	42.36	41.66	42.32	49,709	+0.90(+2.17%)
Apr 19, 2017	41.37	41.73	41.21	41.42	48,201	+0.34(+0.82%)
Apr 18, 2017	40.83	41.45	40.49	41.08	48,121	+0.04(+0.10%)
Apr 17, 2017	40.39	41.07	40.25	41.04	89,949	+0.63(+1.57%)
Apr 13, 2017	40.97	41.23	40.41	40.41	112,669	-0.86(-2.09%)
Apr 12, 2017	41.86	41.96	41.24	41.27	185,705	-0.66(-1.57%)
Apr 11, 2017	41.30	41.96	41.22	41.93	46,283	+0.39(+0.94%)
Apr 10, 2017	41.80	42.07	41.22	41.54	102,323	-0.24(-0.57%)
Apr 07, 2017	41.58	41.92	41.48	41.78	117,641	-0.10(-0.24%)
Apr 06, 2017	41.40	41.96	41.13	41.88	137,016	+0.51(+1.23%)
Apr 05, 2017	42.16	42.74	41.35	41.37	187,814	-0.81(-1.92%)
Apr 04, 2017	41.95	42.52	41.90	42.18	179,770	+0.02(+0.04%)
Apr 03, 2017	42.73	42.92	41.86	42.16	90,300	-0.59(-1.38%)
Mar 31, 2017	43.13	43.48	42.61	42.76	129,037	-0.29(-0.67%)
Mar 30, 2017	41.78	43.17	41.78	43.04	92,441	+1.24(+2.97%)
Mar 29, 2017	41.89	41.99	41.58	41.80	130,240	-0.15(-0.36%)
Mar 28, 2017	41.31	42.08	41.03	41.95	477,761	+0.59(+1.43%)
Mar 27, 2017	40.77	41.38	40.14	41.36	548,723	-0.10(-0.24%)
Mar 24, 2017	41.89	41.89	41.11	41.46	74,198	+0.10(+0.25%)
Mar 23, 2017	40.92	41.79	40.81	41.36	118,643	+0.50(+1.22%)
Mar 22, 2017	40.96	41.33	40.51	40.86	202,901	-0.40(-0.98%)
Mar 21, 2017	43.73	44.39	41.23	41.27	460,387	-2.31(-5.30%)
Mar 20, 2017	44.03	44.03	43.51	43.57	328,912	-0.60(-1.35%)
Mar 17, 2017	44.10	44.26	43.49	44.17	113,672	+0.19(+0.44%)
Mar 16, 2017	43.70	44.19	43.64	43.98	59,762	+0.37(+0.85%)
Mar 15, 2017	43.78	44.16	43.53	43.61	163,887	-0.10(-0.23%)
Mar 14, 2017	43.52	43.76	43.09	43.71	234,791	-0.09(-0.21%)
Mar 13, 2017	43.46	44.04	43.46	43.80	51,033	+0.22(+0.50%)
Mar 10, 2017	44.18	44.18	43.20	43.58	73,496	-0.15(-0.35%)
Mar 09, 2017	43.79	44.21	43.61	43.73	125,615	-0.09(-0.21%)
Mar 08, 2017	44.64	44.85	43.82	43.83	62,200	-0.49(-1.10%)
Mar 07, 2017	44.48	44.67	44.17	44.31	48,778	-0.20(-0.45%)
Mar 06, 2017	44.57	44.66	44.11	44.52	102,774	-0.26(-0.58%)
Mar 03, 2017	44.90	44.94	44.51	44.78	88,041	+0.21(+0.47%)
Mar 02, 2017	45.94	45.94	44.54	44.57	113,587	-1.13(-2.47%)
Mar 01, 2017	45.29	45.77	45.29	45.70	73,399	+1.19(+2.67%)
Feb 28, 2017	44.98	45.04	44.36	44.51	68,474	-0.61(-1.36%)
Feb 27, 2017	45.02	45.14	44.84	45.12	61,435	+0.17(+0.37%)
Feb 24, 2017	45.03	45.03	44.71	44.96	74,318	-0.32(-0.71%)
Feb 23, 2017	45.33	45.33	44.60	45.28	78,458	+0.04(+0.09%)
Feb 22, 2017	45.00	45.26	44.90	45.23	70,304	+0.08(+0.19%)
Feb 21, 2017	45.20	45.35	44.88	45.15	221,699	+0.20(+0.45%)
Feb 17, 2017		44.95	44.95	44.95	0	-0.03(-0.06%)
Feb 16, 2017	44.87	45.14	44.49	44.97	95,094	+0.09(+0.21%)
Feb 15, 2017	44.81	45.04	44.58	44.88	94,695	+0.13(+0.28%)
Feb 14, 2017	44.31	44.79	43.98	44.75	113,735	+0.56(+1.28%)
Feb 13, 2017	44.03	44.39	44.03	44.19	300,636	+0.41(+0.94%)
Feb 10, 2017	44.44	44.45	43.45	43.78	106,698	+0.29(+0.66%)
Feb 09, 2017	42.91	43.61	42.91	43.49	171,608	+0.67(+1.55%)
Feb 08, 2017	43.20	43.32	42.46	42.82	132,281	-0.51(-1.17%)
Feb 07, 2017	43.55	43.96	43.15	43.33	90,393	-0.22(-0.50%)
Feb 06, 2017	43.84	44.01	43.43	43.55	84,794	-0.39(-0.88%)
Feb 03, 2017	43.41	43.97	43.19	43.94	237,206	+1.09(+2.54%)
Feb 02, 2017	43.16	43.21	42.67	42.85	167,848	-0.55(-1.26%)
Feb 01, 2017	44.12	44.42	43.22	43.40	124,642	-0.17(-0.39%)
Jan 31, 2017	43.31	43.66	43.20	43.57	86,331	+0.09(+0.21%)
Jan 30, 2017	44.04	44.04	43.17	43.47	155,577	-0.83(-1.86%)
Jan 27, 2017	44.53	45.48	44.13	44.30	201,816	-0.37(-0.83%)
Jan 26, 2017	44.58	44.67	44.26	44.67	135,543	+0.29(+0.66%)
Jan 25, 2017	44.20	44.46	44.11	44.37	213,188	+0.56(+1.27%)
Jan 24, 2017	42.98	43.92	42.98	43.82	176,588	+0.87(+2.02%)
Jan 23, 2017	43.41	43.41	42.64	42.95	185,759	-0.15(-0.35%)
Jan 20, 2017	43.46	43.78	42.81	43.10	183,041	+0.42(+0.99%)
Jan 19, 2017	43.02	43.46	42.44	42.68	726,568	-0.25(-0.59%)
Jan 18, 2017	42.67	42.98	42.44	42.93	179,087	+0.27(+0.63%)
Jan 17, 2017	43.94	43.94	42.63	42.66	99,792	-1.32(-3.01%)
Jan 13, 2017		43.99	43.99	43.99	0	+0.39(+0.89%)
Jan 12, 2017	44.64	44.64	43.18	43.60	104,110	-0.89(-2.01%)
Jan 11, 2017	44.35	44.53	43.84	44.49	157,425	+0.26(+0.59%)
Jan 10, 2017	44.07	44.25	43.57	44.23	85,035	+0.64(+1.46%)
Jan 09, 2017	44.31	44.31	43.54	43.59	136,730	-0.59(-1.34%)
Jan 06, 2017	44.37	44.56	44.15	44.19	77,902	-0.04(-0.09%)
Jan 05, 2017	45.02	45.02	43.88	44.23	69,510	-0.86(-1.91%)
Jan 04, 2017	44.52	45.15	44.52	45.09	123,725	+0.61(+1.36%)
Jan 03, 2017	45.17	45.46	44.12	44.48	117,537	+0.01(+0.02%)
Dec 30, 2016		44.48	44.48	44.48	0	-0.14(-0.32%)
Dec 29, 2016	44.96	44.96	44.31	44.62	98,797	-0.23(-0.51%)
Dec 28, 2016	45.25	45.29	44.70	44.85	72,756	-0.22(-0.50%)
Dec 27, 2016	44.94	45.12	44.85	45.07	64,862	+0.29(+0.65%)
Dec 23, 2016		44.78	44.78	44.78	0	+0.00(+0.00%)
Dec 22, 2016	44.99	44.99	44.48	44.78	115,723	+0.06(+0.14%)
Dec 21, 2016	44.99	44.99	44.49	44.71	92,497	-0.12(-0.28%)
Dec 20, 2016	44.53	44.84	44.34	44.84	411,902	+0.75(+1.70%)
Dec 19, 2016	43.66	44.14	43.51	44.09	206,386	+0.35(+0.81%)
Dec 16, 2016	44.94	44.94	43.72	43.74	82,134	-0.56(-1.27%)
Dec 15, 2016	44.00	44.63	43.80	44.30	167,630	+0.52(+1.19%)
Dec 14, 2016	44.03	44.29	43.57	43.78	72,780	-0.30(-0.69%)
Dec 13, 2016	44.55	44.55	43.64	44.08	126,381	+0.23(+0.52%)
Dec 12, 2016	45.59	45.59	43.76	43.86	102,940	-1.04(-2.32%)
Dec 09, 2016	44.98	44.98	44.42	44.90	103,040	+0.24(+0.53%)
Dec 08, 2016	44.14	44.75	43.67	44.66	140,605	+1.03(+2.37%)
Dec 07, 2016	43.87	43.87	43.10	43.63	119,421	+0.40(+0.93%)
Dec 06, 2016	43.03	43.27	42.59	43.23	102,529	+0.62(+1.46%)
Dec 05, 2016	42.68	42.68	42.25	42.60	89,892	+0.72(+1.72%)
Dec 02, 2016	42.29	42.29	41.71	41.88	69,996	-0.34(-0.80%)
Dec 01, 2016	42.29	42.29	41.92	42.22	132,881	+0.66(+1.58%)
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%)