USA Value Factor Ishares Edge MSCI ETF (NY: VLUE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	70.13	70.48	69.38	69.38	163,020	-0.62(-0.89%)
Apr 27, 2018	70.07	70.22	69.79	70.00	226,338	-0.02(-0.02%)
Apr 26, 2018	69.89	70.19	69.58	70.02	264,029	+0.29(+0.42%)
Apr 25, 2018	69.44	69.85	68.87	69.73	1,259,870	+0.39(+0.56%)
Apr 24, 2018	70.27	70.49	68.91	69.34	450,781	-0.55(-0.78%)
Apr 23, 2018	69.90	70.17	69.57	69.89	251,701	+0.08(+0.11%)
Apr 20, 2018	70.41	70.42	69.56	69.81	209,925	-0.71(-1.00%)
Apr 19, 2018	71.00	71.00	70.25	70.52	286,118	-0.70(-0.98%)
Apr 18, 2018	71.29	71.53	71.11	71.22	758,796	+0.15(+0.21%)
Apr 17, 2018	71.12	71.22	70.87	71.07	234,590	+0.51(+0.73%)
Apr 16, 2018	70.43	70.84	70.13	70.55	204,701	+0.67(+0.95%)
Apr 13, 2018	70.64	70.64	69.60	69.89	302,131	-0.27(-0.38%)
Apr 12, 2018	69.74	70.40	69.74	70.16	622,628	+0.74(+1.07%)
Apr 11, 2018	69.32	69.88	69.32	69.41	929,664	-0.35(-0.51%)
Apr 10, 2018	69.42	70.00	69.17	69.77	656,440	+1.24(+1.81%)
Apr 09, 2018	68.82	69.61	68.47	68.53	416,205	+0.22(+0.32%)
Apr 06, 2018	69.22	69.65	67.80	68.31	1,381,807	-1.47(-2.10%)
Apr 05, 2018	69.82	70.02	69.50	69.78	210,508	+0.40(+0.58%)
Apr 04, 2018	67.51	69.52	67.50	69.37	390,063	+0.82(+1.19%)
Apr 03, 2018	67.82	68.66	67.51	68.56	1,065,419	+1.00(+1.48%)
Apr 02, 2018	68.80	69.04	66.71	67.55	826,275	-1.56(-2.26%)
Mar 29, 2018		69.11	69.11	69.11	0	+0.97(+1.42%)
Mar 28, 2018	68.33	68.87	67.90	68.14	728,189	-0.10(-0.15%)
Mar 27, 2018	69.71	69.79	67.81	68.24	549,777	-1.14(-1.64%)
Mar 26, 2018	68.55	69.43	67.85	69.38	872,458	+1.99(+2.95%)
Mar 23, 2018	69.30	69.32	67.35	67.39	757,005	-1.70(-2.46%)
Mar 22, 2018	70.21	70.42	69.05	69.09	363,739	-1.66(-2.35%)
Mar 21, 2018	70.89	71.45	70.76	70.76	219,751	-0.13(-0.18%)
Mar 20, 2018	71.04	71.14	70.75	70.89	127,078	+0.11(+0.15%)
Mar 19, 2018	71.46	71.46	70.26	70.78	176,427	-0.91(-1.27%)
Mar 16, 2018	71.41	71.98	71.41	71.69	298,483	+0.33(+0.46%)
Mar 15, 2018	71.64	71.82	71.21	71.36	95,560	-0.18(-0.26%)
Mar 14, 2018	72.29	72.48	71.40	71.55	170,916	-0.50(-0.70%)
Mar 13, 2018	72.67	72.95	71.86	72.05	183,019	-0.20(-0.28%)
Mar 12, 2018	72.41	72.49	72.08	72.25	979,555	+0.01(+0.01%)
Mar 09, 2018	71.41	72.24	71.37	72.24	331,229	+1.18(+1.66%)
Mar 08, 2018	71.25	71.25	70.63	71.06	357,775	+0.15(+0.21%)
Mar 07, 2018		71.00		70.91	230,157	-0.19(-0.27%)
Mar 06, 2018	71.18	71.23	70.68	71.10	157,374	+0.26(+0.37%)
Mar 05, 2018	69.65	71.03	69.65	70.84	176,460	+0.73(+1.04%)
Mar 02, 2018	69.17	70.23	68.88	70.11	583,873	+0.36(+0.52%)
Mar 01, 2018	70.67	71.18	69.18	69.75	1,593,133	-0.96(-1.36%)
Feb 28, 2018	71.87	71.91	70.71	70.72	228,820	-0.74(-1.03%)
Feb 27, 2018	72.36	72.69	71.45	71.45	546,875	-0.81(-1.12%)
Feb 26, 2018	71.73	72.32	71.49	72.27	238,886	+0.92(+1.29%)
Feb 23, 2018	70.68	71.35	70.52	71.35	157,893	+1.16(+1.65%)
Feb 22, 2018	70.48	70.90	70.02	70.19	603,948	+0.09(+0.13%)
Feb 21, 2018	70.57	71.30	70.06	70.10	289,539	-0.43(-0.61%)
Feb 20, 2018	70.73	71.10	70.27	70.52	322,396	-0.57(-0.80%)
Feb 16, 2018		71.09	71.09	71.09	0	-0.02(-0.02%)
Feb 15, 2018	70.93	71.11	70.11	71.11	325,058	+0.70(+0.99%)
Feb 14, 2018	68.86	70.49	68.86	70.42	335,505	+1.05(+1.51%)
Feb 13, 2018	68.82	69.47	68.63	69.37	443,759	+0.27(+0.39%)
Feb 12, 2018	68.65	69.54	68.23	69.10	452,591	+1.02(+1.50%)
Feb 09, 2018	68.09	68.53	65.78	68.08	856,306	+0.82(+1.22%)
Feb 08, 2018	69.88	69.88	67.26	67.26	900,528	-2.60(-3.72%)
Feb 07, 2018	69.70	70.98	69.70	69.85	758,764	-0.11(-0.16%)
Feb 06, 2018	67.06	70.12	67.06	69.96	1,015,360	+0.75(+1.09%)
Feb 05, 2018	70.52	71.31	68.20	69.21	629,378	-1.88(-2.64%)
Feb 02, 2018	72.61	72.61	71.05	71.09	310,281	-1.90(-2.61%)
Feb 01, 2018	72.76	73.30	72.75	72.99	345,999	-0.14(-0.19%)
Jan 31, 2018	73.62	73.83	72.81	73.13	692,962	-0.26(-0.35%)
Jan 30, 2018	73.73	73.73	73.18	73.39	351,903	-1.13(-1.52%)
Jan 29, 2018	74.76	74.92	74.47	74.52	238,311	-0.39(-0.51%)
Jan 26, 2018	74.14	74.91	74.14	74.91	603,966	+1.04(+1.41%)
Jan 25, 2018	74.56	74.56	73.64	73.87	209,863	-0.37(-0.50%)
Jan 24, 2018	74.58	74.66	73.82	74.24	336,764	-0.22(-0.29%)
Jan 23, 2018	74.42	74.56	74.19	74.45	210,349	+0.02(+0.02%)
Jan 22, 2018	73.94	74.44	73.81	74.44	143,427	+0.54(+0.73%)
Jan 19, 2018	74.01	74.01	73.56	73.90	286,672	+0.17(+0.23%)
Jan 18, 2018	73.88	73.91	73.59	73.73	331,823	-0.08(-0.11%)
Jan 17, 2018	73.22	73.94	73.06	73.82	189,489	+0.70(+0.96%)
Jan 16, 2018	73.85	73.94	72.88	73.11	524,171	-0.28(-0.38%)
Jan 12, 2018		73.39	73.39	73.39	0	+0.55(+0.76%)
Jan 11, 2018	72.19	72.84	72.17	72.84	884,183	+0.89(+1.23%)
Jan 10, 2018		72.14		71.95	405,671	+0.01(+0.01%)
Jan 09, 2018	71.92	72.17	71.87	71.94	600,801	-0.01(-0.01%)
Jan 08, 2018	71.86	71.95	71.56	71.95	415,740	+0.14(+0.20%)
Jan 05, 2018	71.74	71.82	71.53	71.81	214,887	+0.33(+0.46%)
Jan 04, 2018	71.25	71.51	71.11	71.48	518,720	+0.39(+0.55%)
Jan 03, 2018	71.08	71.12	70.92	71.09	683,435	+0.08(+0.12%)
Jan 02, 2018	70.28	71.00	70.27	71.00	237,319	+0.93(+1.33%)
Dec 29, 2017		70.07	70.07	70.07	0	-0.43(-0.61%)
Dec 28, 2017	70.56	70.56	70.32	70.50	79,892	+0.15(+0.21%)
Dec 27, 2017	70.54	70.54	70.26	70.35	807,101	-0.10(-0.14%)
Dec 26, 2017	70.47	70.56	70.25	70.45	251,194	-0.17(-0.24%)
Dec 22, 2017	70.76	70.76	70.46	70.62	95,594	-0.06(-0.08%)
Dec 21, 2017	70.78	70.84	70.58	70.68	201,912	+0.12(+0.17%)
Dec 20, 2017	70.77	70.77	70.38	70.56	1,028,941	+0.21(+0.30%)
Dec 19, 2017	70.59	70.72	70.33	70.35	434,802	-0.21(-0.30%)
Dec 18, 2017	70.23	70.61	70.10	70.56	960,459	+0.84(+1.21%)
Dec 15, 2017	69.21	69.91	69.21	69.72	266,267	+0.67(+0.97%)
Dec 14, 2017	69.57	69.72	69.01	69.05	257,191	-0.48(-0.68%)
Dec 13, 2017	69.63	69.82	69.52	69.52	156,991	-0.07(-0.10%)
Dec 12, 2017	69.92	69.92	69.47	69.59	142,987	+0.01(+0.02%)
Dec 11, 2017	69.27	69.58	69.22	69.58	77,485	+0.34(+0.49%)
Dec 08, 2017	69.06	69.24	68.90	69.24	118,733	+0.52(+0.75%)
Dec 07, 2017	68.43	68.79	68.36	68.72	307,794	+0.27(+0.39%)
Dec 06, 2017	68.57	68.65	68.32	68.46	1,644,861	-0.17(-0.25%)
Dec 05, 2017	69.17	69.17	68.60	68.63	706,291	-0.41(-0.59%)
Dec 04, 2017	69.42	69.51	69.04	69.04	136,262	+0.33(+0.47%)
Dec 01, 2017	68.89	68.93	68.05	68.72	370,039	-0.18(-0.25%)
Nov 30, 2017	68.75	69.35	68.71	68.89	185,366	+0.38(+0.56%)
Nov 29, 2017	68.31	68.77	68.31	68.51	767,609	+0.38(+0.56%)
Nov 28, 2017	67.42	68.15	67.37	68.12	64,102	+0.81(+1.20%)
Nov 27, 2017		67.57	67.24	67.31	98,427	-0.26(-0.38%)
Nov 24, 2017	67.76	67.77	67.55	67.57	27,718	+0.01(+0.01%)
Nov 22, 2017	67.62	67.66	67.49	67.56	306,688	+0.01(+0.01%)
Nov 21, 2017	67.51	67.63	67.43	67.56	206,660	+0.38(+0.56%)
Nov 20, 2017	67.10	67.22	66.94	67.18	127,219	+0.23(+0.35%)
Nov 17, 2017	66.81	67.06	66.81	66.95	82,371	-0.08(-0.12%)
Nov 16, 2017	66.56	67.16	66.55	67.03	358,359	+0.96(+1.45%)
Nov 15, 2017	66.05	66.24	65.66	66.07	252,366	-0.25(-0.38%)
Nov 14, 2017	66.45	66.46	66.17	66.32	72,756	-0.29(-0.44%)
Nov 13, 2017	66.24	66.72	66.24	66.61	197,692	+0.05(+0.08%)
Nov 10, 2017	66.51	66.59	66.33	66.56	179,713	+0.08(+0.13%)
Nov 09, 2017	66.36	66.51	66.01	66.48	62,848	-0.19(-0.29%)
Nov 08, 2017	66.53	66.67	66.34	66.67	59,366	+0.16(+0.24%)
Nov 07, 2017	66.85	66.88	66.34	66.51	616,443	-0.21(-0.31%)
Nov 06, 2017	66.67	66.76	66.48	66.72	751,235	+0.12(+0.19%)
Nov 03, 2017	66.55	66.66	66.43	66.60	64,091	+0.15(+0.23%)
Nov 02, 2017	66.46	66.47	66.00	66.45	105,867	+0.12(+0.18%)
Nov 01, 2017	66.41	66.63	66.23	66.33	122,203	+0.19(+0.29%)
Oct 31, 2017	66.13	66.22	66.01	66.14	78,250	+0.11(+0.16%)
Oct 30, 2017		66.25	65.89	66.03	170,906	-0.23(-0.34%)
Oct 27, 2017	66.11	66.26	65.76	66.26	3,131,665	+0.15(+0.23%)
Oct 26, 2017	66.23	66.36	66.01	66.11	165,980	+0.12(+0.18%)
Oct 25, 2017	66.39	66.41	65.56	65.99	53,008	-0.45(-0.68%)
Oct 24, 2017	66.34	66.58	66.30	66.44	180,865	+0.28(+0.43%)
Oct 23, 2017	66.35	66.44	66.12	66.16	173,338	-0.04(-0.06%)
Oct 20, 2017	66.11	66.23	66.02	66.20	38,541	+0.44(+0.67%)
Oct 19, 2017	65.43	65.76	65.31	65.76	57,357	-0.07(-0.10%)
Oct 18, 2017	65.85	65.90	65.71	65.82	263,678	+0.12(+0.18%)
Oct 17, 2017	65.76	65.76	65.61	65.71	292,199	+0.00(+0.00%)
Oct 16, 2017	65.77	65.81	65.57	65.71	70,363	+0.04(+0.06%)
Oct 13, 2017	65.47	65.78	65.38	65.66	63,479	+0.22(+0.33%)
Oct 12, 2017	65.66	65.66	65.39	65.45	97,731	-0.31(-0.47%)
Oct 11, 2017	65.61	65.77	65.61	65.76	298,417	+0.04(+0.06%)
Oct 10, 2017	65.59	65.81	65.50	65.71	125,281	+0.30(+0.46%)
Oct 09, 2017	65.59	65.67	65.31	65.41	38,746	-0.11(-0.17%)
Oct 06, 2017	65.50	65.67	65.44	65.52	70,849	-0.16(-0.24%)
Oct 05, 2017	65.39	65.75	65.39	65.68	70,490	+0.33(+0.51%)
Oct 04, 2017	65.40	65.51	65.30	65.35	240,136	-0.04(-0.06%)
Oct 03, 2017	65.17	65.39	65.07	65.39	634,737	+0.35(+0.54%)
Oct 02, 2017	64.58	65.04	64.52	65.04	988,924	+0.58(+0.91%)
Sep 29, 2017	64.29	64.49	64.21	64.46	197,920	+0.13(+0.21%)
Sep 28, 2017	64.16	64.34	64.15	64.32	111,911	-0.07(-0.10%)
Sep 27, 2017	64.30	64.46	63.99	64.39	199,273	+0.40(+0.63%)
Sep 26, 2017	63.96	64.10	63.89	63.99	423,015	+0.18(+0.29%)
Sep 25, 2017	63.62	63.97	63.61	63.81	66,279	+0.12(+0.20%)
Sep 22, 2017	63.51	63.72	63.46	63.68	49,797	+0.12(+0.18%)
Sep 21, 2017	63.59	63.68	63.45	63.57	107,655	-0.11(-0.18%)
Sep 20, 2017	63.76	63.76	63.42	63.68	80,416	-0.02(-0.03%)
Sep 19, 2017	63.86	63.86	63.60	63.70	78,795	-0.02(-0.03%)
Sep 18, 2017	63.75	63.92	63.64	63.71	437,842	+0.07(+0.10%)
Sep 15, 2017	63.39	63.65	63.32	63.65	745,093	+0.23(+0.37%)
Sep 14, 2017	63.34	63.52	63.34	63.42	185,812	-0.09(-0.14%)
Sep 13, 2017	63.33	63.51	63.26	63.51	271,780	+0.12(+0.18%)
Sep 12, 2017	63.12	63.52	63.12	63.39	725,489	+0.46(+0.74%)
Sep 11, 2017	62.55	62.95	62.55	62.93	80,129	+0.75(+1.21%)
Sep 08, 2017	62.23	62.33	62.12	62.17	356,372	-0.15(-0.24%)
Sep 07, 2017	62.56	62.57	62.22	62.32	99,182	-0.15(-0.24%)
Sep 06, 2017	62.30	62.54	62.25	62.47	284,703	+0.36(+0.57%)
Sep 05, 2017	62.55	62.55	61.82	62.12	1,586,392	-0.61(-0.98%)
Sep 01, 2017	62.53	62.80	62.53	62.73	228,084	+0.44(+0.70%)
Aug 31, 2017	62.14	62.39	62.14	62.29	74,611	+0.40(+0.64%)
Aug 30, 2017	61.59	61.96	61.49	61.89	99,053	+0.33(+0.54%)
Aug 29, 2017	61.06	61.62	61.06	61.56	56,943	+0.01(+0.01%)
Aug 28, 2017	61.54	61.67	61.41	61.55	128,863	+0.08(+0.13%)
Aug 25, 2017	61.41	61.66	61.40	61.47	72,705	+0.27(+0.45%)
Aug 24, 2017	61.44	61.56	61.16	61.20	89,256	-0.14(-0.23%)
Aug 23, 2017	61.11	61.49	61.11	61.34	48,630	-0.12(-0.19%)
Aug 22, 2017	61.03	61.45	61.01	61.45	64,675	+0.67(+1.10%)
Aug 21, 2017	60.85	60.87	60.54	60.78	91,388	-0.02(-0.03%)
Aug 18, 2017	60.95	61.21	60.72	60.80	166,924	-0.23(-0.38%)
Aug 17, 2017	61.91	61.94	61.00	61.03	72,562	-1.08(-1.73%)
Aug 16, 2017	62.17	62.34	62.01	62.11	260,284	+0.03(+0.05%)
Aug 15, 2017	62.13	62.19	62.02	62.07	51,590	+0.01(+0.01%)
Aug 14, 2017	61.93	62.18	61.93	62.07	486,931	+0.60(+0.98%)
Aug 11, 2017	61.34	61.66	61.34	61.46	152,230	+0.03(+0.05%)
Aug 10, 2017	62.24	62.24	61.41	61.43	809,293	-1.04(-1.66%)
Aug 09, 2017	62.32	62.47	62.22	62.46	65,937	-0.08(-0.13%)
Aug 08, 2017	62.55	63.07	62.44	62.55	64,070	-0.02(-0.04%)
Aug 07, 2017	62.53	62.64	62.43	62.57	658,419	+0.20(+0.32%)
Aug 04, 2017	62.43	62.47	62.29	62.37	53,023	+0.12(+0.20%)
Aug 03, 2017	62.48	62.49	62.21	62.25	177,445	-0.21(-0.33%)
Aug 02, 2017	62.59	62.65	62.22	62.46	244,010	+0.15(+0.24%)
Aug 01, 2017	62.31	62.37	62.01	62.31	88,298	+0.15(+0.24%)
Jul 31, 2017	62.27	62.35	62.11	62.16	98,832	+0.02(+0.03%)
Jul 28, 2017	61.98	62.17	61.94	62.14	1,530,640	+0.00(+0.00%)
Jul 27, 2017	62.25	62.36	61.75	62.14	251,141	-0.07(-0.12%)
Jul 26, 2017	62.46	62.47	62.15	62.22	48,066	-0.15(-0.24%)
Jul 25, 2017	62.29	62.60	62.29	62.36	67,462	+0.36(+0.57%)
Jul 24, 2017	62.00	62.03	61.91	62.01	184,358	+0.00(+0.00%)
Jul 21, 2017	61.93	62.01	61.74	62.01	141,611	-0.07(-0.12%)
Jul 20, 2017	62.21	62.24	61.97	62.08	134,993	-0.07(-0.11%)
Jul 19, 2017	61.93	62.15	61.93	62.15	90,817	+0.28(+0.46%)
Jul 18, 2017	61.91	61.91	61.64	61.87	88,936	-0.17(-0.28%)
Jul 17, 2017	61.93	62.13	61.87	62.04	296,557	+0.12(+0.19%)
Jul 14, 2017	61.64	62.02	61.64	61.93	2,710,954	+0.30(+0.48%)
Jul 13, 2017	61.38	61.66	61.35	61.63	258,302	+0.30(+0.49%)
Jul 12, 2017	61.22	61.41	61.22	61.33	41,856	+0.36(+0.58%)
Jul 11, 2017	60.97	61.05	60.67	60.97	264,532	-0.06(-0.09%)
Jul 10, 2017	61.00	61.16	60.96	61.03	214,794	-0.11(-0.18%)
Jul 07, 2017	60.90	61.19	60.87	61.14	31,047	+0.33(+0.54%)
Jul 06, 2017	61.20	61.26	60.77	60.81	45,400	-0.62(-1.01%)
Jul 05, 2017	61.52	61.52	61.12	61.43	125,645	+0.02(+0.03%)
Jul 03, 2017	61.20	61.61	61.20	61.41	77,381	+0.46(+0.76%)
Jun 30, 2017	61.14	61.18	60.85	60.95	67,794	+0.07(+0.11%)
Jun 29, 2017	61.35	61.42	60.49	60.88	73,699	-0.34(-0.55%)
Jun 28, 2017	60.83	61.30	60.83	61.22	85,462	+0.63(+1.04%)
Jun 27, 2017	60.86	61.14	60.59	60.59	112,403	-0.33(-0.54%)
Jun 26, 2017	60.84	61.14	60.76	60.92	1,014,792	+0.28(+0.46%)
Jun 23, 2017	60.65	60.72	60.49	60.64	375,350	+0.05(+0.08%)
Jun 22, 2017	60.46	60.75	60.45	60.59	106,497	+0.12(+0.19%)
Jun 21, 2017	60.61	60.64	60.35	60.47	74,092	-0.07(-0.11%)
Jun 20, 2017	60.95	60.95	60.50	60.54	95,891	-0.47(-0.77%)
Jun 19, 2017	60.65	61.04	60.61	61.01	996,725	+0.58(+0.97%)
Jun 16, 2017	60.59	60.59	60.16	60.42	120,623	-0.26(-0.42%)
Jun 15, 2017	60.52	60.68	60.41	60.68	92,837	-0.31(-0.51%)
Jun 14, 2017	61.24	61.35	60.70	60.99	847,193	-0.23(-0.38%)
Jun 13, 2017	61.24	61.24	61.04	61.22	243,756	+0.21(+0.35%)
Jun 12, 2017	60.85	61.06	60.73	61.01	1,549,065	+0.07(+0.11%)
Jun 09, 2017	60.96	61.24	60.65	60.94	279,700	+0.13(+0.22%)
Jun 08, 2017	60.62	60.99	60.62	60.81	48,044	+0.17(+0.28%)
Jun 07, 2017	60.51	60.70	60.43	60.64	426,326	+0.18(+0.30%)
Jun 06, 2017	60.54	60.61	60.39	60.46	77,101	-0.26(-0.43%)
Jun 05, 2017	60.87	60.87	60.65	60.72	224,397	-0.16(-0.26%)
Jun 02, 2017	60.85	60.96	60.68	60.88	355,442	+0.05(+0.08%)
Jun 01, 2017	60.31	60.83	60.24	60.83	749,642	+0.59(+0.98%)
May 31, 2017	60.42	60.56	59.96	60.23	170,625	-0.12(-0.19%)
May 30, 2017	60.26	60.51	60.23	60.35	108,344	-0.04(-0.07%)
May 26, 2017	60.28	60.41	60.15	60.39	125,296	+0.02(+0.04%)
May 25, 2017	60.37	60.52	60.27	60.37	156,646	+0.21(+0.34%)
May 24, 2017	60.18	60.18	60.02	60.16	65,825	+0.03(+0.05%)
May 23, 2017	60.00	60.15	59.83	60.13	331,498	+0.26(+0.43%)
May 22, 2017	59.82	59.95	59.68	59.87	44,123	+0.24(+0.40%)
May 19, 2017	59.40	59.83	59.40	59.63	72,130	+0.44(+0.75%)
May 18, 2017	58.93	59.43	58.87	59.19	274,123	+0.07(+0.11%)
May 17, 2017	59.96	60.10	59.07	59.12	89,590	-1.37(-2.27%)
May 16, 2017	60.75	60.75	60.33	60.50	91,978	-0.16(-0.27%)
May 15, 2017	60.50	60.79	60.45	60.66	696,880	+0.33(+0.55%)
May 12, 2017	60.53	60.54	60.23	60.33	39,054	-0.26(-0.43%)
May 11, 2017	60.61	60.72	60.28	60.60	502,929	-0.18(-0.30%)
May 10, 2017	60.62	60.79	60.53	60.78	840,987	+0.09(+0.15%)
May 09, 2017	60.77	60.87	60.58	60.69	68,821	+0.04(+0.07%)
May 08, 2017	60.56	60.70	60.44	60.65	65,331	+0.07(+0.11%)
May 05, 2017	60.34	60.58	60.21	60.58	63,400	+0.37(+0.62%)
May 04, 2017	60.34	60.42	59.95	60.21	82,743	-0.07(-0.11%)
May 03, 2017	60.09	60.33	60.04	60.28	132,714	-0.10(-0.16%)
May 02, 2017	60.43	60.46	60.18	60.37	57,318	+0.02(+0.04%)