Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	29.28	29.57	29.28	29.43	543,674	+0.23(+0.79%)
Nov 29, 2017	29.09	29.24	29.07	29.20	457,188	+0.15(+0.53%)
Nov 28, 2017	28.74	29.04	28.72	29.04	411,637	+0.37(+1.28%)
Nov 27, 2017	28.68	28.72	28.65	28.68	1,071,278	+0.03(+0.12%)
Nov 24, 2017	28.67	28.68	28.64	28.64	145,191	+0.04(+0.15%)
Nov 22, 2017	28.69	28.70	28.57	28.60	1,264,063	-0.08(-0.27%)
Nov 21, 2017	28.62	28.70	28.60	28.68	457,300	+0.16(+0.57%)
Nov 20, 2017	28.49	28.53	28.45	28.52	360,168	+0.06(+0.21%)
Nov 17, 2017	28.49	28.50	28.44	28.46	382,771	-0.09(-0.30%)
Nov 16, 2017	28.42	28.58	28.40	28.54	381,522	+0.26(+0.90%)
Nov 15, 2017	28.31	28.37	28.23	28.29	698,455	-0.15(-0.54%)
Nov 14, 2017	28.34	28.45	28.23	28.44	565,354	+0.01(+0.03%)
Nov 13, 2017	28.31	28.46	28.30	28.43	463,758	+0.06(+0.21%)
Nov 10, 2017	28.35	28.38	28.30	28.37	405,601	-0.01(-0.03%)
Nov 09, 2017	28.37	28.42	28.20	28.38	523,221	-0.11(-0.39%)
Nov 08, 2017	28.40	28.50	28.38	28.49	391,296	+0.07(+0.24%)
Nov 07, 2017	28.45	28.48	28.34	28.42	358,837	+0.02(+0.06%)
Nov 06, 2017	28.46	28.46	28.40	28.40	602,799	-0.05(-0.18%)
Nov 03, 2017	28.37	28.46	28.31	28.46	378,815	+0.10(+0.36%)
Nov 02, 2017	28.31	28.35	28.19	28.35	357,376	+0.05(+0.18%)
Nov 01, 2017	28.31	28.40	28.27	28.30	484,297	+0.06(+0.21%)
Oct 31, 2017	28.27	28.29	28.21	28.24	356,836	+0.00(+0.00%)
Oct 30, 2017	28.34	28.34	28.20	28.24	371,896	-0.17(-0.60%)
Oct 27, 2017	28.37	28.43	28.29	28.41	325,567	+0.07(+0.24%)
Oct 26, 2017	28.37	28.42	28.33	28.34	508,803	+0.06(+0.21%)
Oct 25, 2017	28.37	28.41	28.13	28.29	591,576	-0.11(-0.39%)
Oct 24, 2017	28.41	28.45	28.35	28.40	564,245	+0.03(+0.09%)
Oct 23, 2017	28.43	28.46	28.34	28.37	469,253	-0.03(-0.09%)
Oct 20, 2017	28.38	28.40	28.29	28.40	325,813	+0.14(+0.48%)
Oct 19, 2017	28.10	28.26	28.06	28.26	534,230	+0.08(+0.27%)
Oct 18, 2017	28.16	28.22	28.12	28.18	479,508	+0.09(+0.33%)
Oct 17, 2017	28.05	28.09	28.02	28.09	380,996	+0.03(+0.12%)
Oct 16, 2017	28.08	28.09	28.01	28.06	361,472	+0.02(+0.06%)
Oct 13, 2017	28.09	28.11	28.01	28.04	355,016	+0.00(+0.00%)
Oct 12, 2017	28.02	28.07	28.00	28.04	260,372	-0.01(-0.03%)
Oct 11, 2017	28.00	28.05	27.97	28.05	394,696	+0.05(+0.18%)
Oct 10, 2017	27.96	28.00	27.91	28.00	381,743	+0.11(+0.40%)
Oct 09, 2017	27.99	27.99	27.86	27.89	275,708	-0.05(-0.18%)
Oct 06, 2017	27.95	27.97	27.89	27.94	390,089	-0.03(-0.12%)
Oct 05, 2017	27.88	27.99	27.84	27.97	413,367	+0.13(+0.46%)
Oct 04, 2017	27.82	27.87	27.80	27.84	366,040	+0.02(+0.06%)
Oct 03, 2017	27.82	27.83	27.76	27.83	721,343	+0.04(+0.15%)
Oct 02, 2017	27.69	27.78	27.65	27.78	698,749	+0.14(+0.49%)
Sep 29, 2017	27.59	27.66	27.54	27.65	302,709	+0.05(+0.19%)
Sep 28, 2017	27.53	27.60	27.51	27.60	469,281	+0.05(+0.19%)
Sep 27, 2017			27.41	27.54	413,070	+0.07(+0.25%)
Sep 26, 2017	27.54	27.55	27.47	27.48	574,641	-0.03(-0.11%)
Sep 25, 2017	27.48	27.53	27.40	27.51	328,101	+0.03(+0.09%)
Sep 22, 2017	27.46	27.51	27.45	27.48	352,035	+0.01(+0.03%)
Sep 21, 2017	27.56	27.57	27.46	27.47	310,150	-0.08(-0.31%)
Sep 20, 2017	27.56	27.57	27.44	27.56	409,090	+0.03(+0.12%)
Sep 19, 2017	27.53	27.56	27.49	27.52	358,716	+0.02(+0.06%)
Sep 18, 2017	27.50	27.52	27.46	27.51	349,730	+0.05(+0.19%)
Sep 15, 2017	27.42	27.46	27.38	27.46	420,738	+0.04(+0.15%)
Sep 14, 2017	27.34	27.41	27.32	27.41	286,568	+0.06(+0.22%)
Sep 13, 2017	27.35	27.37	27.33	27.35	394,123	-0.01(-0.03%)
Sep 12, 2017	27.31	27.38	27.29	27.36	414,559	+0.11(+0.40%)
Sep 11, 2017	27.07	27.25	27.07	27.25	277,147	+0.33(+1.23%)
Sep 08, 2017	26.87	26.97	26.83	26.92	213,670	+0.02(+0.06%)
Sep 07, 2017	26.94	26.94	26.84	26.90	340,560	+0.02(+0.06%)
Sep 06, 2017	26.86	26.91	26.83	26.89	427,521	+0.12(+0.44%)
Sep 05, 2017	26.93	26.94	26.68	26.77	1,813,953	-0.23(-0.85%)
Sep 01, 2017	27.01	27.04	26.99	27.00	542,757	+0.06(+0.22%)
Aug 31, 2017	26.92	26.98	26.86	26.94	459,466	+0.13(+0.47%)
Aug 30, 2017	26.74	26.85	26.73	26.81	295,855	+0.08(+0.29%)
Aug 29, 2017	26.57	26.77	26.57	26.74	307,274	+0.03(+0.13%)
Aug 28, 2017	26.79	26.79	26.67	26.70	364,850	-0.01(-0.03%)
Aug 25, 2017	26.73	26.82	26.70	26.71	220,213	+0.08(+0.29%)
Aug 24, 2017	26.74	26.77	26.63	26.63	390,703	-0.07(-0.25%)
Aug 23, 2017	26.72	26.75	26.67	26.70	251,666	-0.10(-0.38%)
Aug 22, 2017	26.64	26.82	26.60	26.80	415,500	+0.24(+0.89%)
Aug 21, 2017	26.51	26.58	26.43	26.57	272,830	+0.06(+0.22%)
Aug 18, 2017	26.56	26.65	26.47	26.51	436,067	-0.08(-0.29%)
Aug 17, 2017	26.90	26.92	26.57	26.58	417,507	-0.39(-1.44%)
Aug 16, 2017	26.96	27.04	26.93	26.97	330,959	+0.04(+0.16%)
Aug 15, 2017	26.98	26.98	26.89	26.93	729,771	+0.01(+0.03%)
Aug 14, 2017	26.83	26.93	26.79	26.92	383,068	+0.24(+0.89%)
Aug 11, 2017	26.64	26.75	26.64	26.68	725,925	+0.03(+0.10%)
Aug 10, 2017	26.85	26.86	26.65	26.66	465,662	-0.30(-1.10%)
Aug 09, 2017	26.88	26.96	26.82	26.96	283,481	+0.02(+0.06%)
Aug 08, 2017	26.93	27.07	26.89	26.94	299,744	-0.03(-0.13%)
Aug 07, 2017	26.96	26.97	26.92	26.97	240,406	+0.03(+0.09%)
Aug 04, 2017	26.96	27.00	26.90	26.95	345,848	+0.04(+0.16%)
Aug 03, 2017	26.90	26.92	26.87	26.90	349,877	+0.00(+0.00%)
Aug 02, 2017	26.90	26.92	26.82	26.90	670,557	+0.02(+0.06%)
Aug 01, 2017	26.94	26.94	26.82	26.89	463,047	+0.05(+0.19%)
Jul 31, 2017	26.85	26.89	26.82	26.84	649,680	+0.05(+0.19%)
Jul 28, 2017	26.77	26.80	26.68	26.79	302,267	-0.03(-0.13%)
Jul 27, 2017	26.87	26.89	26.69	26.82	411,174	-0.05(-0.19%)
Jul 26, 2017	26.96	26.96	26.84	26.87	395,952	-0.07(-0.25%)
Jul 25, 2017	26.95	26.97	26.88	26.94	411,943	+0.13(+0.47%)
Jul 24, 2017	26.84	26.84	26.76	26.81	332,963	-0.05(-0.19%)
Jul 21, 2017	26.83	26.86	26.78	26.86	371,341	-0.02(-0.06%)
Jul 20, 2017	26.90	26.91	26.81	26.88	418,194	+0.01(+0.03%)
Jul 19, 2017	26.79	26.87	26.77	26.87	472,816	+0.10(+0.38%)
Jul 18, 2017	26.72	26.77	26.65	26.77	811,224	-0.01(-0.03%)
Jul 17, 2017	26.79	26.82	26.74	26.78	363,882	-0.03(-0.09%)
Jul 14, 2017	26.69	26.85	26.68	26.80	567,285	+0.11(+0.41%)
Jul 13, 2017	26.67	26.71	26.61	26.69	1,245,247	+0.05(+0.19%)
Jul 12, 2017	26.59	26.68	26.59	26.64	349,922	+0.14(+0.54%)
Jul 11, 2017	26.54	26.54	26.38	26.50	296,118	-0.05(-0.19%)
Jul 10, 2017	26.57	26.60	26.53	26.55	513,394	-0.03(-0.13%)
Jul 07, 2017	26.48	26.59	26.46	26.58	278,289	+0.15(+0.58%)
Jul 06, 2017	26.58	26.58	26.40	26.43	525,126	-0.21(-0.79%)
Jul 05, 2017	26.68	26.68	26.55	26.64	415,672	+0.01(+0.03%)
Jul 03, 2017	26.63	26.75	26.63	26.63	206,749	+0.10(+0.38%)
Jun 30, 2017	26.58	26.62	26.49	26.53	327,492	+0.06(+0.22%)
Jun 29, 2017	26.79	26.79	26.33	26.47	476,224	-0.19(-0.70%)
Jun 28, 2017	26.58	26.70	26.57	26.66	455,888	+0.19(+0.70%)
Jun 27, 2017	26.60	26.64	26.46	26.47	1,097,198	-0.12(-0.46%)
Jun 26, 2017	26.65	26.70	26.58	26.59	310,155	+0.01(+0.03%)
Jun 23, 2017	26.57	26.61	26.50	26.59	530,408	+0.03(+0.10%)
Jun 22, 2017	26.56	26.60	26.50	26.56	326,332	+0.02(+0.06%)
Jun 21, 2017	26.62	26.64	26.51	26.54	339,899	-0.03(-0.09%)
Jun 20, 2017	26.66	26.70	26.57	26.57	556,016	-0.18(-0.66%)
Jun 19, 2017	26.65	26.75	26.62	26.75	344,537	+0.19(+0.73%)
Jun 16, 2017	26.57	26.59	26.42	26.55	189,230	-0.03(-0.13%)
Jun 15, 2017	26.44	26.59	26.43	26.59	559,300	-0.01(-0.03%)
Jun 14, 2017	26.62	26.65	26.49	26.59	320,072	+0.01(+0.03%)
Jun 13, 2017	26.52	26.59	26.49	26.59	457,536	+0.11(+0.41%)
Jun 12, 2017	26.45	26.49	26.39	26.48	340,953	+0.00(+0.00%)
Jun 09, 2017	26.41	26.52	26.33	26.48	390,565	+0.10(+0.38%)
Jun 08, 2017	26.38	26.44	26.32	26.38	283,092	+0.00(+0.00%)
Jun 07, 2017	26.37	26.38	26.30	26.38	588,274	+0.06(+0.22%)
Jun 06, 2017	26.35	26.38	26.28	26.32	364,158	-0.12(-0.45%)
Jun 05, 2017	26.46	26.47	26.41	26.43	508,791	-0.03(-0.10%)
Jun 02, 2017	26.42	26.49	26.37	26.46	348,821	+0.09(+0.35%)
Jun 01, 2017	26.23	26.37	26.19	26.37	304,872	+0.19(+0.71%)
May 31, 2017	26.21	26.21	26.10	26.18	381,552	+0.03(+0.10%)
May 30, 2017	26.13	26.17	26.10	26.16	266,162	-0.02(-0.06%)
May 26, 2017	26.16	26.18	26.14	26.17	342,555	+0.00(+0.00%)
May 25, 2017	26.11	26.20	26.07	26.17	302,185	+0.13(+0.52%)
May 24, 2017	26.03	26.05	25.96	26.04	312,493	+0.04(+0.16%)
May 23, 2017	25.98	26.01	25.94	26.00	1,464,115	+0.06(+0.23%)
May 22, 2017	25.87	25.95	25.83	25.94	306,877	+0.12(+0.46%)
May 19, 2017	25.72	25.87	25.68	25.82	474,739	+0.16(+0.62%)
May 18, 2017	25.58	25.76	25.52	25.66	649,654	+0.03(+0.13%)
May 17, 2017	25.82	25.86	25.61	25.63	1,807,037	-0.40(-1.52%)
May 16, 2017	26.08	26.10	25.96	26.02	313,902	-0.02(-0.06%)
May 15, 2017	25.95	26.05	25.95	26.04	421,513	+0.13(+0.52%)
May 12, 2017	25.91	25.91	25.85	25.90	468,702	-0.04(-0.16%)
May 11, 2017	25.95	25.97	25.80	25.95	385,824	-0.07(-0.26%)
May 10, 2017	25.99	26.01	25.93	26.01	399,846	+0.02(+0.06%)
May 09, 2017	26.06	26.06	25.94	26.00	487,429	-0.03(-0.13%)
May 08, 2017	26.06	26.06	25.99	26.03	464,671	+0.00(+0.00%)
May 05, 2017	26.00	26.04	25.93	26.03	536,177	+0.08(+0.29%)
May 04, 2017	25.95	25.97	25.85	25.95	1,043,700	+0.03(+0.13%)
May 03, 2017	25.91	25.94	25.82	25.92	4,503,719	+0.00(+0.00%)
May 02, 2017	25.95	25.96	25.86	25.92	2,146,893	+0.00(+0.00%)
May 01, 2017	25.97	25.97	25.87	25.92	341,894	+0.03(+0.13%)
Apr 28, 2017	26.02	26.02	25.87	25.89	375,177	-0.11(-0.42%)
Apr 27, 2017	26.00	26.03	25.93	26.00	289,071	+0.07(+0.26%)
Apr 26, 2017	25.95	26.06	25.93	25.93	332,222	-0.05(-0.19%)
Apr 25, 2017	25.89	26.00	25.85	25.98	642,679	+0.22(+0.85%)
Apr 24, 2017	25.76	25.82	25.74	25.76	328,238	+0.24(+0.96%)
Apr 21, 2017	25.52	25.56	25.47	25.52	295,691	-0.01(-0.03%)
Apr 20, 2017	25.42	25.58	25.37	25.53	378,105	+0.19(+0.76%)
Apr 19, 2017	25.46	25.47	25.30	25.33	536,677	-0.06(-0.23%)
Apr 18, 2017	25.37	25.43	25.30	25.39	560,058	-0.07(-0.26%)
Apr 17, 2017	25.31	25.46	25.28	25.46	1,132,496	+0.21(+0.83%)
Apr 13, 2017	25.37	25.43	25.23	25.25	580,322	-0.17(-0.66%)
Apr 12, 2017	25.51	25.51	25.37	25.42	598,132	-0.11(-0.43%)
Apr 11, 2017	25.50	25.53	25.35	25.53	577,443	-0.03(-0.10%)
Apr 10, 2017	25.58	25.65	25.48	25.55	534,216	+0.01(+0.03%)
Apr 07, 2017	25.54	25.61	25.49	25.54	393,843	-0.01(-0.03%)
Apr 06, 2017	25.52	25.62	25.46	25.55	457,768	+0.06(+0.23%)
Apr 05, 2017	25.68	25.78	25.47	25.49	3,215,720	-0.10(-0.40%)
Apr 04, 2017	25.55	25.59	25.49	25.59	1,295,974	+0.02(+0.07%)
Apr 03, 2017	25.66	25.67	25.44	25.58	636,940	-0.07(-0.26%)
Mar 31, 2017	25.69	25.72	25.63	25.64	396,188	-0.07(-0.26%)
Mar 30, 2017	25.63	25.73	25.59	25.71	762,590	+0.08(+0.30%)
Mar 29, 2017	25.63	25.67	25.58	25.63	514,591	-0.03(-0.10%)
Mar 28, 2017	25.47	25.71	25.44	25.66	497,587	+0.17(+0.66%)
Mar 27, 2017	25.36	25.52	25.29	25.49	466,813	-0.03(-0.13%)
Mar 24, 2017	25.60	25.64	25.42	25.53	592,245	-0.02(-0.10%)
Mar 23, 2017	25.57	25.68	25.51	25.55	524,351	-0.03(-0.13%)
Mar 22, 2017	25.53	25.60	25.45	25.58	469,788	+0.05(+0.20%)
Mar 21, 2017	25.90	25.91	25.50	25.53	607,584	-0.29(-1.14%)
Mar 20, 2017	25.88	25.89	25.79	25.83	500,771	-0.05(-0.19%)
Mar 17, 2017	25.96	25.96	25.86	25.88	368,586	-0.05(-0.19%)
Mar 16, 2017	25.99	25.99	25.86	25.93	392,186	-0.03(-0.13%)
Mar 15, 2017	25.82	26.00	25.80	25.96	705,498	+0.21(+0.81%)
Mar 14, 2017	25.78	25.78	25.68	25.75	424,634	-0.07(-0.26%)
Mar 13, 2017	25.83	25.84	25.75	25.82	438,707	-0.01(-0.03%)
Mar 10, 2017	25.84	25.84	25.72	25.83	647,234	+0.12(+0.46%)
Mar 09, 2017	25.73	25.75	25.61	25.71	3,776,848	+0.01(+0.03%)
Mar 08, 2017	25.77	25.78	25.68	25.70	539,744	-0.01(-0.03%)
Mar 07, 2017	25.73	25.78	25.69	25.71	424,243	-0.09(-0.36%)
Mar 06, 2017	25.76	25.83	25.70	25.80	550,713	-0.06(-0.23%)
Mar 03, 2017	25.88	25.89	25.78	25.86	489,452	-0.01(-0.03%)
Mar 02, 2017	26.00	26.04	25.84	25.87	512,127	-0.13(-0.48%)
Mar 01, 2017	25.90	26.04	25.85	25.99	660,871	+0.34(+1.34%)
Feb 28, 2017	25.66	25.69	25.61	25.65	595,270	-0.07(-0.26%)
Feb 27, 2017	25.70	25.73	25.64	25.72	525,343	+0.02(+0.07%)
Feb 24, 2017	25.58	25.70	25.57	25.70	356,022	+0.04(+0.16%)
Feb 23, 2017	25.69	25.70	25.55	25.66	582,270	+0.05(+0.20%)
Feb 22, 2017	25.58	25.62	25.54	25.61	525,651	+0.00(+0.01%)
Feb 21, 2017	25.55	25.63	25.51	25.61	563,263	+0.14(+0.55%)
Feb 17, 2017		25.47	25.47	25.47	0	+0.03(+0.13%)
Feb 16, 2017	25.43	25.43	25.32	25.43	564,839	+0.03(+0.13%)
Feb 15, 2017	25.21	25.42	25.21	25.40	715,605	+0.19(+0.76%)
Feb 14, 2017	25.09	25.22	25.06	25.21	578,789	+0.10(+0.40%)
Feb 13, 2017	25.05	25.14	25.03	25.11	424,780	+0.14(+0.57%)
Feb 10, 2017	24.91	24.98	24.80	24.96	307,034	+0.10(+0.40%)
Feb 09, 2017	24.77	24.90	24.75	24.86	755,838	+0.14(+0.58%)
Feb 08, 2017	24.71	24.73	24.65	24.72	397,244	+0.02(+0.07%)
Feb 07, 2017	24.81	24.81	24.69	24.70	335,955	+0.01(+0.03%)
Feb 06, 2017	24.70	24.74	24.65	24.70	645,538	-0.03(-0.10%)
Feb 03, 2017	24.67	24.73	24.60	24.72	430,230	+0.20(+0.82%)
Feb 02, 2017	24.46	24.54	24.42	24.52	622,533	+0.04(+0.17%)
Feb 01, 2017	24.55	24.59	24.41	24.48	750,073	-0.01(-0.03%)
Jan 31, 2017	24.45	24.50	24.38	24.49	721,297	-0.04(-0.17%)
Jan 30, 2017	24.57	24.57	24.41	24.53	823,916	-0.10(-0.41%)
Jan 27, 2017	24.67	24.67	24.59	24.63	460,187	-0.01(-0.03%)
Jan 26, 2017	24.66	24.68	24.59	24.64	391,170	-0.03(-0.10%)
Jan 25, 2017	24.60	24.68	24.56	24.66	583,435	+0.19(+0.79%)
Jan 24, 2017	24.35	24.51	24.32	24.47	579,118	+0.16(+0.64%)
Jan 23, 2017	24.36	24.37	24.24	24.31	325,334	-0.09(-0.36%)
Jan 20, 2017	24.41	24.44	24.31	24.40	370,705	+0.13(+0.52%)
Jan 19, 2017	24.41	24.42	24.22	24.28	498,085	-0.12(-0.48%)
Jan 18, 2017	24.34	24.39	24.29	24.39	275,819	+0.05(+0.21%)
Jan 17, 2017	24.39	24.39	24.28	24.34	470,741	-0.08(-0.31%)
Jan 13, 2017		24.42	24.42	24.42	0	+0.04(+0.17%)
Jan 12, 2017	24.41	24.41	24.21	24.38	441,915	-0.07(-0.27%)
Jan 11, 2017	24.40	24.47	24.29	24.44	618,117	+0.06(+0.24%)
Jan 10, 2017	24.40	24.49	24.34	24.39	355,010	+0.00(+0.00%)
Jan 09, 2017	24.47	24.47	24.39	24.39	424,265	-0.09(-0.37%)
Jan 06, 2017	24.45	24.53	24.36	24.48	393,015	+0.08(+0.33%)
Jan 05, 2017	24.48	24.48	24.33	24.39	867,027	-0.08(-0.31%)
Jan 04, 2017	24.44	24.49	24.42	24.47	331,902	+0.13(+0.52%)
Jan 03, 2017	24.40	24.40	24.23	24.34	461,714	+0.13(+0.55%)
Dec 30, 2016		24.21	24.21	24.21	0	-0.10(-0.41%)
Dec 29, 2016	24.32	24.36	24.26	24.31	631,197	+0.02(+0.07%)
Dec 28, 2016	24.53	24.53	24.29	24.29	520,572	-0.18(-0.75%)
Dec 27, 2016	24.53	24.54	24.47	24.48	311,569	+0.04(+0.17%)
Dec 23, 2016		24.44	24.44	24.44	0	+0.02(+0.07%)
Dec 22, 2016	24.48	24.48	24.37	24.42	559,683	-0.04(-0.17%)
Dec 21, 2016	24.54	24.54	24.46	24.46	401,886	-0.07(-0.27%)
Dec 20, 2016	24.57	24.57	24.48	24.53	503,707	+0.07(+0.27%)
Dec 19, 2016	24.47	24.50	24.41	24.46	326,983	+0.05(+0.20%)
Dec 16, 2016	24.53	24.55	24.38	24.41	334,723	-0.02(-0.09%)
Dec 15, 2016	24.40	24.53	24.34	24.43	695,800	+0.08(+0.33%)
Dec 14, 2016	24.59	24.59	24.32	24.35	542,480	-0.22(-0.92%)
Dec 13, 2016	24.56	24.62	24.50	24.58	529,104	+0.14(+0.58%)
Dec 12, 2016	24.45	24.50	24.39	24.43	377,092	+0.00(+0.00%)
Dec 09, 2016	24.35	24.43	24.29	24.43	367,190	+0.17(+0.69%)
Dec 08, 2016	24.29	24.35	24.20	24.27	636,456	+0.03(+0.10%)
Dec 07, 2016	23.96	24.24	23.90	24.24	1,325,793	+0.31(+1.29%)
Dec 06, 2016	23.93	23.94	23.82	23.93	470,722	+0.07(+0.31%)
Dec 05, 2016	23.88	23.92	23.81	23.86	357,772	+0.11(+0.46%)
Dec 02, 2016	23.77	23.82	23.71	23.75	409,491	-0.01(-0.04%)