Nasdaq 100 Technology Index Fund (NQ: QTEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	75.69	75.94	75.19	75.62	243,895	+0.53(+0.70%)
Jan 30, 2018	75.31	75.57	75.06	75.09	305,941	-1.03(-1.36%)
Jan 29, 2018	76.28	76.56	75.60	76.13	205,954	-0.43(-0.56%)
Jan 26, 2018	75.55	76.57	75.50	76.56	144,784	+1.62(+2.16%)
Jan 25, 2018	76.40	76.46	74.88	74.94	217,682	-0.66(-0.88%)
Jan 24, 2018	76.48	76.68	75.23	75.60	219,161	-1.10(-1.44%)
Jan 23, 2018	76.21	76.71	76.20	76.70	176,532	+0.62(+0.82%)
Jan 22, 2018	75.66	76.09	75.22	76.08	167,580	+0.51(+0.67%)
Jan 19, 2018	75.65	75.65	75.16	75.57	185,359	+0.20(+0.27%)
Jan 18, 2018	75.17	75.53	75.03	75.37	228,992	+0.19(+0.25%)
Jan 17, 2018	74.34	75.29	74.16	75.18	232,405	+1.49(+2.02%)
Jan 16, 2018	74.58	74.84	73.38	73.69	476,275	-0.26(-0.36%)
Jan 12, 2018		73.95	73.95	73.95	0	+0.57(+0.77%)
Jan 11, 2018	73.26	73.45	73.08	73.39	113,966	+0.27(+0.37%)
Jan 10, 2018				73.11	143,544	-0.44(-0.60%)
Jan 09, 2018	73.91	73.95	73.32	73.55	217,705	-0.26(-0.36%)
Jan 08, 2018	73.44	73.94	73.32	73.82	164,925	+0.47(+0.64%)
Jan 05, 2018	73.22	73.46	72.96	73.35	258,300	+0.53(+0.72%)
Jan 04, 2018	72.78	72.95	72.40	72.82	174,949	+0.55(+0.76%)
Jan 03, 2018	71.58	72.33	71.50	72.28	229,403	+0.86(+1.20%)
Jan 02, 2018	70.36	71.45	70.28	71.42	754,911	+1.29(+1.83%)
Dec 29, 2017		70.13	70.13	70.13	0	-0.56(-0.79%)
Dec 28, 2017	70.96	70.96	70.55	70.69	237,015	-0.01(-0.01%)
Dec 27, 2017	70.57	70.87	70.49	70.70	166,721	+0.19(+0.28%)
Dec 26, 2017	70.70	70.70	70.13	70.50	353,549	-0.49(-0.69%)
Dec 22, 2017	71.15	71.15	70.78	70.99	70,272	-0.15(-0.21%)
Dec 21, 2017	71.77	71.91	71.06	71.14	134,244	-0.39(-0.54%)
Dec 20, 2017	71.98	71.98	71.12	71.52	205,057	+0.02(+0.03%)
Dec 19, 2017	71.74	71.80	71.28	71.51	208,963	-0.22(-0.31%)
Dec 18, 2017	71.45	71.74	71.25	71.73	234,080	+0.87(+1.22%)
Dec 15, 2017	70.37	70.97	70.00	70.86	87,013	+0.82(+1.17%)
Dec 14, 2017	70.33	70.48	70.01	70.05	99,377	-0.12(-0.17%)
Dec 13, 2017	70.34	70.57	70.08	70.16	334,706	+0.20(+0.29%)
Dec 12, 2017	70.12	70.27	69.76	69.96	160,270	-0.28(-0.40%)
Dec 11, 2017	69.86	70.24	69.85	70.24	132,181	+0.45(+0.64%)
Dec 08, 2017	70.43	70.50	69.73	69.79	127,535	+0.04(+0.06%)
Dec 07, 2017	69.19	69.91	69.19	69.76	211,309	+0.59(+0.86%)
Dec 06, 2017	68.45	69.23	68.27	69.16	341,971	+0.31(+0.45%)
Dec 05, 2017	68.70	69.79	68.28	68.85	324,183	+0.07(+0.10%)
Dec 04, 2017	70.36	70.48	68.57	68.78	482,763	-1.23(-1.76%)
Dec 01, 2017	70.10	70.24	69.41	70.02	354,882	-0.46(-0.65%)
Nov 30, 2017	70.47	70.82	70.13	70.47	230,984	+0.42(+0.60%)
Nov 29, 2017	72.34	72.34	69.61	70.06	358,530	-2.62(-3.60%)
Nov 28, 2017	72.65	72.77	72.29	72.67	132,622	+0.23(+0.32%)
Nov 27, 2017	72.70	72.70	72.26	72.44	430,490	-0.67(-0.92%)
Nov 24, 2017	72.83	73.13	72.79	73.11	68,136	+0.41(+0.56%)
Nov 22, 2017	72.95	72.95	72.62	72.70	193,014	-0.12(-0.16%)
Nov 21, 2017	72.61	72.95	72.57	72.82	398,026	+0.59(+0.82%)
Nov 20, 2017	72.16	72.34	72.06	72.22	202,228	+0.23(+0.32%)
Nov 17, 2017	72.21	72.39	71.90	71.99	131,198	-0.02(-0.03%)
Nov 16, 2017	71.12	72.18	71.12	72.01	129,599	+1.34(+1.90%)
Nov 15, 2017	70.72	70.97	70.24	70.67	287,294	-0.41(-0.57%)
Nov 14, 2017	70.87	71.12	70.61	71.08	277,922	+0.02(+0.03%)
Nov 13, 2017	70.73	71.13	70.58	71.06	304,262	+0.12(+0.16%)
Nov 10, 2017	70.80	71.01	70.59	70.94	1,754,570	+0.16(+0.22%)
Nov 09, 2017	71.22	71.22	70.08	70.79	378,700	-1.03(-1.44%)
Nov 08, 2017	71.37	71.87	71.19	71.82	118,887	+0.43(+0.60%)
Nov 07, 2017	71.55	71.67	71.11	71.39	137,175	-0.17(-0.24%)
Nov 06, 2017	71.37	71.58	71.15	71.56	193,725	+0.55(+0.77%)
Nov 03, 2017	70.62	71.02	70.26	71.01	150,149	+0.69(+0.97%)
Nov 02, 2017	70.24	70.42	69.62	70.33	115,924	-0.01(-0.01%)
Nov 01, 2017	71.17	71.17	69.92	70.34	399,284	-0.49(-0.69%)
Oct 31, 2017	70.52	70.98	70.39	70.82	189,741	+0.56(+0.80%)
Oct 30, 2017	70.26	70.31	69.87	70.26	176,278	+0.06(+0.08%)
Oct 27, 2017	69.75	70.31	69.37	70.20	199,754	+0.70(+1.01%)
Oct 26, 2017	69.48	69.66	69.19	69.50	112,292	+0.19(+0.28%)
Oct 25, 2017	69.80	69.99	68.81	69.31	150,481	-0.50(-0.71%)
Oct 24, 2017	69.73	69.89	69.52	69.80	132,041	+0.25(+0.36%)
Oct 23, 2017	69.92	70.02	69.45	69.55	107,973	+0.14(+0.20%)
Oct 20, 2017	69.28	69.66	69.26	69.42	144,889	+0.55(+0.80%)
Oct 19, 2017	68.34	68.87	68.05	68.86	96,493	+0.15(+0.21%)
Oct 18, 2017	68.70	68.76	68.14	68.72	79,804	+0.24(+0.36%)
Oct 17, 2017	68.59	68.59	68.21	68.47	105,029	-0.13(-0.18%)
Oct 16, 2017	68.65	68.65	68.25	68.60	126,879	+0.18(+0.27%)
Oct 13, 2017	67.98	68.53	67.98	68.41	64,112	+0.56(+0.83%)
Oct 12, 2017	67.70	68.11	67.70	67.85	72,893	+0.00(+0.00%)
Oct 11, 2017	67.59	67.87	67.47	67.85	72,933	+0.15(+0.22%)
Oct 10, 2017	67.81	67.81	67.20	67.70	90,855	+0.22(+0.33%)
Oct 09, 2017	67.41	67.51	67.28	67.48	60,447	+0.21(+0.32%)
Oct 06, 2017	66.73	67.29	66.69	67.27	94,151	+0.29(+0.44%)
Oct 05, 2017	66.80	67.04	66.53	66.97	116,822	+0.35(+0.53%)
Oct 04, 2017	66.54	66.62	66.21	66.62	185,778	+0.04(+0.06%)
Oct 03, 2017	66.59	66.71	66.48	66.59	147,538	+0.10(+0.15%)
Oct 02, 2017	66.39	66.79	66.14	66.49	388,290	+0.23(+0.35%)
Sep 29, 2017	65.77	66.26	65.69	66.26	89,002	+0.65(+0.99%)
Sep 28, 2017	65.37	65.62	65.12	65.60	64,538	+0.17(+0.25%)
Sep 27, 2017		65.67	64.86	65.44	86,053	+1.08(+1.68%)
Sep 26, 2017	64.67	64.88	64.20	64.36	67,808	+0.02(+0.03%)
Sep 25, 2017	65.05	65.05	63.93	64.34	118,774	-0.91(-1.40%)
Sep 22, 2017	64.69	65.32	64.69	65.25	78,990	+0.33(+0.51%)
Sep 21, 2017	65.35	65.35	64.58	64.92	97,479	-0.30(-0.46%)
Sep 20, 2017	65.87	65.87	64.65	65.22	127,883	-0.78(-1.18%)
Sep 19, 2017	65.98	66.10	65.67	66.00	108,748	+0.12(+0.18%)
Sep 18, 2017	65.63	66.05	65.60	65.88	180,342	+0.54(+0.83%)
Sep 15, 2017	64.79	65.41	64.75	65.34	101,906	+0.54(+0.84%)
Sep 14, 2017	64.56	65.01	64.34	64.80	90,889	+0.02(+0.03%)
Sep 13, 2017	64.70	64.78	64.50	64.78	64,550	-0.02(-0.03%)
Sep 12, 2017	64.65	64.80	64.35	64.80	59,726	+0.39(+0.60%)
Sep 11, 2017	63.93	64.48	63.93	64.41	309,923	+0.96(+1.51%)
Sep 08, 2017	63.87	64.04	63.32	63.45	62,293	-0.48(-0.76%)
Sep 07, 2017	63.78	63.96	63.51	63.93	70,579	+0.34(+0.53%)
Sep 06, 2017	63.64	63.75	63.30	63.59	90,504	+0.14(+0.21%)
Sep 05, 2017	63.87	63.96	63.00	63.46	147,266	-0.69(-1.07%)
Sep 01, 2017	64.20	64.27	63.94	64.15	111,278	+0.16(+0.24%)
Aug 31, 2017	63.70	64.07	63.63	63.99	105,712	+0.56(+0.89%)
Aug 30, 2017	62.71	63.49	62.60	63.43	103,646	+0.84(+1.35%)
Aug 29, 2017	61.88	62.67	61.68	62.58	71,466	+0.17(+0.28%)
Aug 28, 2017	62.42	62.42	62.16	62.41	224,630	+0.14(+0.22%)
Aug 25, 2017	62.57	62.73	62.21	62.27	94,861	-0.06(-0.09%)
Aug 24, 2017	62.56	62.75	61.97	62.33	71,040	-0.05(-0.08%)
Aug 23, 2017	61.99	62.48	61.99	62.38	68,153	-0.07(-0.11%)
Aug 22, 2017	61.77	62.54	61.77	62.45	110,027	+1.05(+1.71%)
Aug 21, 2017	61.59	61.65	60.99	61.40	142,256	-0.09(-0.14%)
Aug 18, 2017	61.67	61.91	61.16	61.49	446,200	+0.06(+0.09%)
Aug 17, 2017	62.72	62.72	61.40	61.43	119,711	-1.47(-2.34%)
Aug 16, 2017	62.82	63.05	62.60	62.90	131,095	+0.33(+0.53%)
Aug 15, 2017	62.73	62.73	62.27	62.57	511,245	+0.07(+0.11%)
Aug 14, 2017	62.04	62.58	62.04	62.51	90,429	+1.13(+1.85%)
Aug 11, 2017	60.92	61.47	60.76	61.37	270,994	+0.52(+0.86%)
Aug 10, 2017	62.03	62.03	60.79	60.85	263,417	-1.63(-2.61%)
Aug 09, 2017	62.04	62.49	61.90	62.48	144,842	-0.02(-0.03%)
Aug 08, 2017	62.67	63.11	62.35	62.50	183,945	-0.17(-0.28%)
Aug 07, 2017	62.27	62.69	62.17	62.67	161,514	+0.58(+0.94%)
Aug 04, 2017		62.48	61.97	62.09	200,291	+0.05(+0.08%)
Aug 03, 2017	62.10	62.25	61.85	62.04	217,008	-0.11(-0.17%)
Aug 02, 2017	62.94	62.94	61.67	62.15	124,906	-0.41(-0.65%)
Aug 01, 2017	62.54	62.61	62.31	62.55	126,951	+0.25(+0.40%)
Jul 31, 2017	62.74	62.91	62.14	62.30	172,870	-0.32(-0.51%)
Jul 28, 2017	62.43	62.73	62.24	62.62	79,018	-0.09(-0.14%)
Jul 27, 2017	63.84	63.85	61.91	62.71	280,314	-0.80(-1.25%)
Jul 26, 2017	63.67	63.67	63.29	63.51	86,574	+0.00(+0.00%)
Jul 25, 2017	63.48	63.64	63.03	63.51	417,798	-0.39(-0.61%)
Jul 24, 2017	63.90	63.93	63.66	63.89	576,084	+0.09(+0.14%)
Jul 21, 2017	63.87	63.91	63.60	63.81	92,200	-0.42(-0.65%)
Jul 20, 2017	64.22	64.22	63.83	64.22	105,880	+0.05(+0.08%)
Jul 19, 2017	63.97	64.22	63.88	64.17	137,001	+0.49(+0.78%)
Jul 18, 2017	63.40	63.71	63.02	63.68	189,522	+0.22(+0.35%)
Jul 17, 2017	63.76	63.76	63.29	63.46	118,974	-0.11(-0.17%)
Jul 14, 2017	63.05	63.56	63.05	63.56	138,745	+0.68(+1.08%)
Jul 13, 2017	63.10	63.22	62.75	62.88	85,750	-0.15(-0.23%)
Jul 12, 2017	62.78	63.07	62.64	63.03	211,901	+0.89(+1.44%)
Jul 11, 2017	61.66	62.16	61.57	62.14	125,826	+0.44(+0.71%)
Jul 10, 2017	61.18	61.81	61.01	61.70	426,363	+0.58(+0.95%)
Jul 07, 2017	60.52	61.40	60.52	61.12	100,396	+0.82(+1.37%)
Jul 06, 2017	60.18	60.66	60.00	60.29	211,552	-0.45(-0.73%)
Jul 05, 2017	59.94	60.90	59.94	60.74	765,643	+0.94(+1.57%)
Jul 03, 2017	60.86	60.95	59.79	59.80	371,270	-0.72(-1.19%)
Jun 30, 2017	60.96	61.10	60.44	60.52	135,659	-0.26(-0.43%)
Jun 29, 2017	61.78	61.78	60.06	60.78	833,239	-1.33(-2.14%)
Jun 28, 2017	61.47	62.18	61.09	62.11	222,676	+0.85(+1.39%)
Jun 27, 2017	62.39	62.52	61.21	61.25	280,572	-1.41(-2.24%)
Jun 26, 2017	63.52	63.76	62.54	62.66	219,408	-0.57(-0.91%)
Jun 23, 2017		63.38		63.23	161,030	+0.48(+0.77%)
Jun 22, 2017	62.87	62.95	62.47	62.75	137,907	-0.10(-0.16%)
Jun 21, 2017	62.40	62.86	62.31	62.85	158,955	+0.89(+1.44%)
Jun 20, 2017	62.63	62.71	61.96	61.96	175,209	-0.65(-1.04%)
Jun 19, 2017	62.11	62.68	62.08	62.61	225,597	+1.11(+1.81%)
Jun 16, 2017	61.44	61.86	61.29	61.49	117,015	-0.13(-0.20%)
Jun 15, 2017	61.22	61.76	60.97	61.62	306,116	-0.39(-0.62%)
Jun 14, 2017	62.83	62.92	61.44	62.01	213,206	-0.55(-0.88%)
Jun 13, 2017	62.68	62.98	61.98	62.56	251,828	+0.35(+0.56%)
Jun 12, 2017	61.68	62.27	60.65	62.21	540,178	-0.14(-0.22%)
Jun 09, 2017	64.91	65.03	61.35	62.35	576,060	-2.32(-3.59%)
Jun 08, 2017	64.59	64.69	63.98	64.67	137,117	+0.59(+0.92%)
Jun 07, 2017	63.87	64.15	63.65	64.08	134,522	+0.37(+0.58%)
Jun 06, 2017	63.53	63.97	63.41	63.71	339,772	+0.12(+0.18%)
Jun 05, 2017	63.72	63.87	63.53	63.59	253,984	-0.03(-0.05%)
Jun 02, 2017	63.39	63.62	63.07	63.62	263,565	+0.58(+0.92%)
Jun 01, 2017	63.08	63.08	62.61	63.04	204,682	+0.14(+0.22%)
May 31, 2017	63.35	63.35	62.61	62.91	217,827	-0.08(-0.12%)
May 30, 2017	62.74	63.05	62.65	62.98	227,254	+0.33(+0.53%)
May 26, 2017	62.73	62.73	62.34	62.65	178,035	+0.00(+0.00%)
May 25, 2017	62.48	62.79	62.22	62.65	215,998	+0.48(+0.78%)
May 24, 2017	62.19	62.30	61.98	62.17	166,107	+0.36(+0.58%)
May 23, 2017	61.96	62.02	61.54	61.81	174,580	-0.12(-0.19%)
May 22, 2017	61.48	61.95	61.46	61.93	236,781	+0.74(+1.20%)
May 19, 2017	61.08	61.39	61.08	61.19	208,671	+0.73(+1.20%)
May 18, 2017	59.81	60.64	59.48	60.47	220,709	+0.46(+0.77%)
May 17, 2017	61.44	61.45	59.99	60.00	289,369	-1.96(-3.16%)
May 16, 2017	61.79	61.96	61.53	61.96	143,567	+0.44(+0.71%)
May 15, 2017	61.25	61.52	61.09	61.52	160,804	+0.66(+1.08%)
May 12, 2017	60.87	60.89	60.70	60.86	92,875	+0.03(+0.05%)
May 11, 2017	60.72	60.94	60.37	60.83	193,976	-0.08(-0.13%)
May 10, 2017	60.61	60.97	60.61	60.91	241,343	+0.57(+0.95%)
May 09, 2017	60.16	60.44	60.16	60.34	143,312	+0.33(+0.55%)
May 08, 2017	60.07	60.10	59.92	60.01	252,071	-0.07(-0.11%)
May 05, 2017	59.81	60.08	59.62	60.08	111,741	+0.30(+0.50%)
May 04, 2017	59.81	59.91	59.60	59.78	148,495	+0.06(+0.10%)
May 03, 2017	59.70	59.80	59.45	59.72	177,630	-0.09(-0.15%)
May 02, 2017	59.92	59.92	59.52	59.81	121,254	+0.00(+0.00%)
May 01, 2017	59.45	59.83	59.29	59.81	267,674	+0.54(+0.91%)
Apr 28, 2017	59.64	59.64	59.05	59.27	160,219	-0.25(-0.42%)
Apr 27, 2017	59.28	59.53	59.20	59.52	175,241	+0.57(+0.97%)
Apr 26, 2017	59.48	59.48	58.89	58.95	312,506	-0.69(-1.15%)
Apr 25, 2017	59.57	59.68	59.25	59.63	466,882	+0.52(+0.88%)
Apr 24, 2017	59.10	59.21	58.88	59.11	241,702	+0.87(+1.50%)
Apr 21, 2017	58.31	58.31	58.01	58.24	120,254	-0.15(-0.25%)
Apr 20, 2017	58.05	58.49	57.83	58.39	266,702	+0.60(+1.04%)
Apr 19, 2017	57.78	58.05	57.68	57.79	247,283	+0.36(+0.62%)
Apr 18, 2017	57.19	57.45	57.14	57.43	169,600	+0.04(+0.07%)
Apr 17, 2017	57.11	57.39	57.10	57.39	129,253	+0.45(+0.80%)
Apr 13, 2017	56.87	57.51	56.80	56.93	240,846	-0.17(-0.31%)
Apr 12, 2017	57.61	57.63	56.98	57.11	182,873	-0.55(-0.96%)
Apr 11, 2017	57.77	57.80	57.00	57.66	307,822	-0.19(-0.33%)
Apr 10, 2017	58.02	58.17	57.70	57.85	106,901	-0.15(-0.25%)
Apr 07, 2017	57.75	58.08	57.61	58.00	174,105	+0.16(+0.28%)
Apr 06, 2017	57.72	57.93	57.42	57.83	185,540	+0.18(+0.32%)
Apr 05, 2017	58.07	58.44	57.54	57.65	280,130	-0.28(-0.48%)
Apr 04, 2017	57.75	58.06	57.70	57.93	222,663	-0.06(-0.10%)
Apr 03, 2017	58.28	58.33	57.58	57.99	312,485	-0.24(-0.42%)
Mar 31, 2017	58.38	58.42	58.15	58.23	176,313	-0.14(-0.23%)
Mar 30, 2017	58.28	58.51	58.21	58.37	174,287	+0.14(+0.23%)
Mar 29, 2017	58.17	58.25	57.97	58.23	370,870	+0.05(+0.08%)
Mar 28, 2017	57.96	58.36	57.85	58.18	181,916	+0.24(+0.42%)
Mar 27, 2017	57.54	58.09	57.26	57.94	1,013,205	+0.03(+0.05%)
Mar 24, 2017	58.21	58.47	57.74	57.91	1,558,798	+0.27(+0.47%)
Mar 23, 2017	57.63	57.83	57.46	57.64	221,752	+0.01(+0.02%)
Mar 22, 2017	57.07	57.67	56.99	57.63	295,798	+0.50(+0.88%)
Mar 21, 2017	58.58	58.58	57.03	57.12	263,766	-1.16(-1.99%)
Mar 20, 2017	58.21	58.48	58.14	58.28	503,574	+0.14(+0.25%)
Mar 17, 2017	58.26	58.33	58.14	58.14	157,009	+0.13(+0.22%)
Mar 16, 2017	58.24	58.24	57.91	58.01	191,531	+0.04(+0.07%)
Mar 15, 2017	57.62	58.08	57.40	57.97	152,473	+0.39(+0.67%)
Mar 14, 2017	57.71	57.71	57.25	57.59	271,367	-0.28(-0.48%)
Mar 13, 2017	57.47	57.90	57.47	57.87	439,553	+0.48(+0.84%)
Mar 10, 2017	57.21	57.48	57.14	57.38	188,593	+0.45(+0.80%)
Mar 09, 2017	57.02	57.05	56.63	56.93	98,431	-0.12(-0.20%)
Mar 08, 2017	57.10	57.21	56.91	57.05	144,738	+0.13(+0.22%)
Mar 07, 2017	56.91	57.16	56.76	56.92	100,506	-0.05(-0.08%)
Mar 06, 2017	56.89	57.04	56.59	56.97	114,691	-0.09(-0.15%)
Mar 03, 2017	56.97	57.07	56.83	57.06	113,058	+0.07(+0.12%)
Mar 02, 2017	57.40	57.40	56.89	56.99	140,459	-0.46(-0.81%)
Mar 01, 2017	57.24	57.48	56.81	57.45	170,679	+0.85(+1.50%)
Feb 28, 2017	56.71	56.84	56.51	56.60	176,166	-0.29(-0.51%)
Feb 27, 2017	56.72	56.89	56.57	56.89	129,890	+0.17(+0.31%)
Feb 24, 2017	56.09	56.72	56.00	56.72	149,530	+0.12(+0.20%)
Feb 23, 2017	57.05	57.07	56.31	56.60	213,439	-0.40(-0.70%)
Feb 22, 2017	56.88	57.01	56.73	57.00	169,471	+0.07(+0.12%)
Feb 21, 2017	56.81	56.93	56.69	56.93	225,061	+0.40(+0.70%)
Feb 17, 2017		56.53	56.53	56.53	0	+0.17(+0.31%)
Feb 16, 2017	56.24	56.37	56.07	56.36	129,296	+0.36(+0.64%)
Feb 15, 2017	55.69	56.04	55.56	56.00	205,143	+0.41(+0.73%)
Feb 14, 2017	55.69	55.69	55.35	55.60	149,267	-0.16(-0.29%)
Feb 13, 2017	55.66	55.82	55.59	55.76	326,522	+0.32(+0.58%)
Feb 10, 2017	55.68	55.68	55.13	55.44	197,433	-0.10(-0.17%)
Feb 09, 2017	55.70	55.85	55.51	55.54	214,737	+0.01(+0.02%)
Feb 08, 2017	55.64	55.64	55.18	55.53	176,792	-0.03(-0.05%)
Feb 07, 2017	55.38	55.56	55.29	55.56	132,935	+0.34(+0.61%)
Feb 06, 2017	55.21	55.28	55.06	55.22	142,279	+0.02(+0.03%)
Feb 03, 2017	55.08	55.25	55.02	55.20	235,855	+0.32(+0.58%)
Feb 02, 2017	54.52	54.91	54.20	54.88	244,145	+0.24(+0.44%)