Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		32.07	32.07	32.07	0	+0.03(+0.11%)
Aug 30, 2018	32.16	32.18	31.98	32.04	661,799	-0.16(-0.51%)
Aug 29, 2018	32.13	32.23	32.05	32.20	711,950	+0.10(+0.32%)
Aug 28, 2018	32.16	32.17	32.05	32.10	480,689	+0.00(+0.00%)
Aug 27, 2018	32.03	32.14	32.03	32.10	542,629	+0.17(+0.54%)
Aug 24, 2018	31.84	31.95	31.79	31.93	449,353	+0.15(+0.46%)
Aug 23, 2018	31.81	31.88	31.73	31.78	698,680	-0.04(-0.14%)
Aug 22, 2018	31.88	31.91	31.81	31.82	552,835	-0.10(-0.30%)
Aug 21, 2018	31.93	32.00	31.89	31.92	476,254	+0.03(+0.11%)
Aug 20, 2018	31.86	31.93	31.81	31.88	838,728	+0.09(+0.27%)
Aug 17, 2018	31.58	31.84	31.58	31.80	484,816	+0.20(+0.63%)
Aug 16, 2018	31.44	31.67	31.38	31.60	617,242	+0.33(+1.05%)
Aug 15, 2018	31.20	31.29	31.05	31.27	815,686	-0.06(-0.19%)
Aug 14, 2018	31.23	31.36	31.19	31.33	598,708	+0.17(+0.56%)
Aug 13, 2018	31.30	31.31	31.10	31.16	470,676	-0.10(-0.30%)
Aug 10, 2018	31.29	31.34	31.17	31.25	432,026	-0.20(-0.63%)
Aug 09, 2018	31.53	31.53	31.42	31.45	496,557	-0.04(-0.14%)
Aug 08, 2018	31.51	31.55	31.42	31.49	872,499	-0.01(-0.03%)
Aug 07, 2018	31.51	31.56	31.48	31.50	563,499	+0.04(+0.14%)
Aug 06, 2018	31.36	31.50	31.31	31.46	756,505	+0.09(+0.28%)
Aug 03, 2018	31.20	31.38	31.18	31.37	514,966	+0.19(+0.61%)
Aug 02, 2018	30.96	31.22	30.91	31.18	813,614	+0.09(+0.28%)
Aug 01, 2018	31.21	31.22	31.03	31.10	1,230,235	-0.10(-0.33%)
Jul 31, 2018	31.10	31.23	31.07	31.20	436,117	+0.22(+0.70%)
Jul 30, 2018	31.04	31.11	30.95	30.98	583,184	-0.06(-0.20%)
Jul 27, 2018	31.16	31.19	30.96	31.04	533,679	-0.10(-0.33%)
Jul 26, 2018	31.05	31.21	31.05	31.15	771,107	+0.17(+0.56%)
Jul 25, 2018	30.70	30.99	30.66	30.97	428,067	+0.27(+0.87%)
Jul 24, 2018	30.66	30.75	30.60	30.71	405,283	+0.11(+0.37%)
Jul 23, 2018	30.52	30.61	30.48	30.59	422,123	+0.05(+0.17%)
Jul 20, 2018	30.52	30.58	30.46	30.54	436,041	-0.02(-0.06%)
Jul 19, 2018	30.59	30.63	30.49	30.56	366,463	-0.10(-0.34%)
Jul 18, 2018	30.62	30.68	30.58	30.66	415,468	+0.05(+0.17%)
Jul 17, 2018	30.45	30.65	30.43	30.61	556,257	+0.16(+0.54%)
Jul 16, 2018	30.45	30.47	30.39	30.45	474,323	+0.01(+0.03%)
Jul 13, 2018	30.36	30.48	30.35	30.44	504,927	+0.03(+0.11%)
Jul 12, 2018	30.39	30.42	30.25	30.40	491,066	+0.16(+0.54%)
Jul 11, 2018	30.32	30.35	30.19	30.24	423,403	-0.24(-0.80%)
Jul 10, 2018	30.41	30.49	30.36	30.48	781,292	+0.16(+0.51%)
Jul 09, 2018	30.20	30.36	30.20	30.32	496,393	+0.23(+0.78%)
Jul 06, 2018	29.92	30.15	29.86	30.09	479,354	+0.19(+0.64%)
Jul 05, 2018	29.81	29.90	29.68	29.90	498,628	+0.25(+0.85%)
Jul 03, 2018		29.65	29.65	29.65	0	-0.09(-0.29%)
Jul 02, 2018	29.51	29.74	29.49	29.74	686,359	+0.06(+0.20%)
Jun 29, 2018	29.76	29.95	29.67	29.68	474,249	+0.04(+0.15%)
Jun 28, 2018	29.50	29.70	29.38	29.63	521,214	+0.10(+0.32%)
Jun 27, 2018	29.82	29.97	29.54	29.54	486,516	-0.24(-0.81%)
Jun 26, 2018	29.86	29.88	29.75	29.78	616,811	-0.03(-0.09%)
Jun 25, 2018	29.92	29.95	29.62	29.81	725,178	-0.24(-0.80%)
Jun 22, 2018	30.11	30.15	30.03	30.05	431,658	+0.06(+0.20%)
Jun 21, 2018	30.08	30.09	29.92	29.99	606,456	-0.15(-0.51%)
Jun 20, 2018	30.24	30.24	30.10	30.14	413,063	-0.03(-0.09%)
Jun 19, 2018	30.05	30.19	29.99	30.17	565,641	-0.12(-0.40%)
Jun 18, 2018	30.25	30.30	30.15	30.29	414,970	-0.15(-0.48%)
Jun 15, 2018		30.43	30.18	30.43	524,733	+0.07(+0.23%)
Jun 14, 2018	30.46	30.48	30.31	30.36	377,326	+0.01(+0.03%)
Jun 13, 2018	30.49	30.50	30.34	30.36	441,591	-0.11(-0.37%)
Jun 12, 2018	30.52	30.52	30.38	30.47	431,877	+0.02(+0.06%)
Jun 11, 2018	30.48	30.54	30.44	30.45	528,600	-0.01(-0.03%)
Jun 08, 2018	30.35	30.46	30.28	30.46	458,455	+0.11(+0.37%)
Jun 07, 2018	30.37	30.42	30.25	30.35	468,108	+0.03(+0.09%)
Jun 06, 2018		30.32		30.32	477,492	+0.27(+0.89%)
Jun 05, 2018	30.09	30.11	29.93	30.05	563,097	-0.02(-0.06%)
Jun 04, 2018	30.03	30.11	29.99	30.07	356,508	+0.16(+0.55%)
Jun 01, 2018	29.80	29.95	29.77	29.91	998,382	+0.28(+0.93%)
May 31, 2018	29.87	29.94	29.58	29.63	477,783	-0.27(-0.89%)
May 30, 2018	29.68	29.97	29.65	29.90	617,735	+0.39(+1.31%)
May 29, 2018	29.69	29.77	29.37	29.51	820,736	-0.40(-1.32%)
May 25, 2018		29.91	29.91	29.91	0	+0.00(+0.00%)
May 24, 2018	29.93	29.97	29.69	29.91	498,192	-0.06(-0.20%)
May 23, 2018	29.79	29.98	29.75	29.97	921,568	+0.08(+0.26%)
May 22, 2018	30.05	30.08	29.85	29.89	1,595,234	-0.09(-0.29%)
May 21, 2018	29.93	30.04	29.91	29.98	462,620	+0.22(+0.75%)
May 18, 2018	29.78	29.80	29.70	29.75	450,882	-0.03(-0.12%)
May 17, 2018	29.81	29.90	29.72	29.79	448,848	-0.03(-0.09%)
May 16, 2018	29.69	29.87	29.69	29.81	404,702	+0.12(+0.41%)
May 15, 2018	29.73	29.74	29.58	29.69	506,055	-0.15(-0.52%)
May 14, 2018	29.87	29.95	29.78	29.85	482,906	+0.04(+0.14%)
May 11, 2018	29.74	29.83	29.68	29.81	460,765	+0.13(+0.44%)
May 10, 2018	29.51	29.74	29.47	29.68	488,777	+0.26(+0.88%)
May 09, 2018	29.28	29.47	29.16	29.42	425,630	+0.22(+0.74%)
May 08, 2018	29.21	29.28	29.03	29.20	637,740	-0.03(-0.12%)
May 07, 2018	29.27	29.35	29.16	29.24	848,536	+0.05(+0.18%)
May 04, 2018	28.69	29.27	28.63	29.19	3,197,795	+0.41(+1.44%)
May 03, 2018	28.79	28.88	28.40	28.77	777,062	-0.09(-0.33%)
May 02, 2018	29.10	29.12	28.82	28.87	516,362	-0.25(-0.86%)
May 01, 2018	29.11	29.13	28.82	29.12	1,108,624	-0.05(-0.18%)
Apr 30, 2018	29.49	29.56	29.17	29.17	805,059	-0.22(-0.76%)
Apr 27, 2018	29.37	29.44	29.28	29.39	437,131	+0.03(+0.12%)
Apr 26, 2018	29.20	29.46	29.17	29.36	398,563	+0.21(+0.71%)
Apr 25, 2018	29.08	29.21	28.85	29.15	556,688	+0.06(+0.21%)
Apr 24, 2018	29.50	29.59	28.89	29.09	838,157	-0.28(-0.97%)
Apr 23, 2018	29.44	29.47	29.26	29.37	410,114	+0.02(+0.06%)
Apr 20, 2018	29.59	29.59	29.25	29.36	484,355	-0.20(-0.67%)
Apr 19, 2018	29.62	29.65	29.44	29.56	480,477	-0.15(-0.49%)
Apr 18, 2018	29.79	29.81	29.68	29.70	608,801	+0.00(+0.00%)
Apr 17, 2018	29.74	29.78	29.63	29.70	487,773	+0.18(+0.61%)
Apr 16, 2018	29.48	29.62	29.38	29.52	523,467	+0.25(+0.85%)
Apr 13, 2018	29.53	29.54	29.14	29.27	513,826	-0.09(-0.32%)
Apr 12, 2018	29.32	29.48	29.25	29.37	538,157	+0.22(+0.77%)
Apr 11, 2018	29.13	29.31	29.06	29.14	605,665	-0.17(-0.59%)
Apr 10, 2018	29.25	29.41	29.11	29.31	635,040	+0.40(+1.37%)
Apr 09, 2018	29.01	29.36	28.89	28.92	3,641,318	+0.09(+0.33%)
Apr 06, 2018	29.25	29.36	28.62	28.82	1,131,644	-0.60(-2.05%)
Apr 05, 2018	29.43	29.54	29.30	29.43	1,162,394	+0.15(+0.50%)
Apr 04, 2018	28.55	29.33	28.50	29.28	768,364	+0.34(+1.16%)
Apr 03, 2018	28.70	28.97	28.54	28.94	1,955,124	+0.40(+1.39%)
Apr 02, 2018	29.12	29.16	28.26	28.55	1,404,188	-0.64(-2.18%)
Mar 29, 2018		29.19	29.19	29.19	0	+0.35(+1.22%)
Mar 28, 2018	28.88	29.12	28.74	28.83	804,832	+0.00(+0.00%)
Mar 27, 2018	29.33	29.40	28.65	28.83	781,104	-0.39(-1.33%)
Mar 26, 2018	28.89	29.25	28.69	29.22	896,456	+0.74(+2.60%)
Mar 23, 2018	29.14	29.20	28.45	28.48	1,109,070	-0.60(-2.07%)
Mar 22, 2018	29.60	29.68	29.04	29.08	835,882	-0.76(-2.53%)
Mar 21, 2018	29.91	30.13	29.84	29.84	534,800	-0.09(-0.29%)
Mar 20, 2018	29.98	30.02	29.86	29.92	323,702	+0.02(+0.06%)
Mar 19, 2018	30.20	30.20	29.70	29.91	848,521	-0.34(-1.13%)
Mar 16, 2018	30.20	30.38	30.20	30.25	411,948	+0.05(+0.17%)
Mar 15, 2018	30.24	30.35	30.14	30.20	360,427	+0.00(+0.00%)
Mar 14, 2018	30.56	30.57	30.12	30.20	400,356	-0.23(-0.76%)
Mar 13, 2018	30.69	30.76	30.36	30.43	487,621	-0.13(-0.42%)
Mar 12, 2018	30.70	30.77	30.52	30.56	1,011,326	-0.11(-0.36%)
Mar 09, 2018	30.34	30.68	30.28	30.67	607,465	+0.50(+1.65%)
Mar 08, 2018	30.08	30.19	29.97	30.17	432,324	+0.16(+0.54%)
Mar 07, 2018		30.05	29.74	30.01	650,570	-0.06(-0.20%)
Mar 06, 2018	30.16	30.18	29.88	30.07	532,716	+0.02(+0.06%)
Mar 05, 2018	29.60	30.13	29.56	30.05	525,604	+0.32(+1.07%)
Mar 02, 2018	29.38	29.79	29.31	29.74	884,031	+0.12(+0.40%)
Mar 01, 2018	29.98	30.20	29.42	29.62	935,669	-0.39(-1.28%)
Feb 28, 2018	30.48	30.55	30.00	30.00	579,615	-0.38(-1.24%)
Feb 27, 2018	30.76	30.87	30.37	30.38	774,044	-0.38(-1.22%)
Feb 26, 2018	30.53	30.77	30.46	30.75	659,044	+0.36(+1.18%)
Feb 23, 2018	30.15	30.39	30.05	30.39	695,981	+0.41(+1.37%)
Feb 22, 2018	30.07	30.26	29.91	29.98	791,526	+0.02(+0.06%)
Feb 21, 2018	30.15	30.46	29.96	29.97	551,816	-0.16(-0.54%)
Feb 20, 2018	30.28	30.36	30.03	30.13	740,843	-0.27(-0.90%)
Feb 16, 2018		30.40	30.40	30.40	0	+0.09(+0.28%)
Feb 15, 2018	30.16	30.33	29.88	30.32	661,727	+0.39(+1.29%)
Feb 14, 2018	29.44	29.97	29.44	29.93	1,146,811	+0.34(+1.16%)
Feb 13, 2018	29.37	29.64	29.28	29.59	785,196	+0.11(+0.38%)
Feb 12, 2018	29.32	29.65	29.12	29.48	1,187,742	+0.38(+1.29%)
Feb 09, 2018	29.00	29.31	28.20	29.10	1,531,033	+0.45(+1.58%)
Feb 08, 2018	29.71	29.71	28.65	28.65	1,854,127	-1.08(-3.63%)
Feb 07, 2018	29.69	30.15	29.64	29.73	1,318,371	-0.05(-0.17%)
Feb 06, 2018	28.77	29.84	28.62	29.78	2,467,325	+0.12(+0.40%)
Feb 05, 2018	30.30	30.56	29.12	29.66	1,945,325	-0.92(-3.02%)
Feb 02, 2018	30.99	31.08	30.57	30.58	1,361,881	-0.58(-1.87%)
Feb 01, 2018	31.09	31.32	31.06	31.16	1,141,824	-0.04(-0.14%)
Jan 31, 2018	31.40	31.42	31.05	31.21	668,787	-0.06(-0.19%)
Jan 30, 2018	31.40	31.46	31.34	31.27	1,210,324	-0.39(-1.24%)
Jan 29, 2018	31.83	31.87	31.64	31.66	730,433	-0.19(-0.59%)
Jan 26, 2018	31.58	31.85	31.53	31.85	618,952	+0.37(+1.17%)
Jan 25, 2018	31.52	31.54	31.36	31.48	895,922	+0.07(+0.22%)
Jan 24, 2018	31.47	31.54	31.26	31.41	809,796	+0.03(+0.08%)
Jan 23, 2018	31.39	31.44	31.33	31.39	773,552	-0.03(-0.08%)
Jan 22, 2018	31.24	31.41	31.21	31.41	2,432,059	+0.17(+0.55%)
Jan 19, 2018	31.14	31.24	31.11	31.24	664,676	+0.17(+0.55%)
Jan 18, 2018	31.14	31.16	31.00	31.07	1,192,550	-0.07(-0.22%)
Jan 17, 2018	30.97	31.19	30.88	31.14	681,517	+0.33(+1.06%)
Jan 16, 2018	31.02	31.09	30.72	30.81	904,713	-0.04(-0.14%)
Jan 12, 2018		30.86	30.86	30.86	0	+0.21(+0.70%)
Jan 11, 2018	30.52	30.64	30.48	30.64	1,525,973	+0.20(+0.65%)
Jan 10, 2018		30.49	30.32	30.45	669,084	-0.03(-0.11%)
Jan 09, 2018	30.45	30.56	30.43	30.48	829,894	+0.08(+0.25%)
Jan 08, 2018	30.35	30.40	30.29	30.40	962,209	+0.03(+0.08%)
Jan 05, 2018	30.30	30.39	30.24	30.38	780,822	+0.21(+0.68%)
Jan 04, 2018	30.12	30.25	30.09	30.17	694,400	+0.15(+0.51%)
Jan 03, 2018	29.91	30.03	29.88	30.02	798,393	+0.14(+0.46%)
Jan 02, 2018	29.89	29.89	29.80	29.88	855,234	+0.10(+0.34%)
Dec 29, 2017		29.78	29.78	29.78	0	-0.11(-0.37%)
Dec 28, 2017	29.90	29.90	29.82	29.89	346,763	+0.07(+0.23%)
Dec 27, 2017	29.81	29.86	29.78	29.82	422,985	+0.03(+0.09%)
Dec 26, 2017	29.81	29.85	29.76	29.80	308,911	-0.04(-0.14%)
Dec 22, 2017	29.87	29.90	29.77	29.84	399,315	+0.01(+0.03%)
Dec 21, 2017	29.90	29.92	29.81	29.83	647,774	+0.03(+0.11%)
Dec 20, 2017	29.92	29.92	29.77	29.80	490,317	-0.01(-0.03%)
Dec 19, 2017	29.95	29.95	29.80	29.80	703,382	-0.07(-0.25%)
Dec 18, 2017	29.90	29.97	29.83	29.88	642,047	+0.14(+0.49%)
Dec 15, 2017	29.64	29.79	29.55	29.73	465,324	+0.25(+0.84%)
Dec 14, 2017	29.67	29.67	29.48	29.49	421,269	-0.15(-0.52%)
Dec 13, 2017	29.66	29.73	29.63	29.64	356,639	+0.00(+0.00%)
Dec 12, 2017	29.64	29.68	29.57	29.64	383,588	+0.06(+0.20%)
Dec 11, 2017	29.51	29.58	29.48	29.58	563,383	+0.09(+0.29%)
Dec 08, 2017	29.42	29.49	29.39	29.49	589,630	+0.14(+0.46%)
Dec 07, 2017	29.32	29.40	29.30	29.36	713,609	+0.03(+0.12%)
Dec 06, 2017	29.34	29.39	29.31	29.32	455,110	-0.04(-0.15%)
Dec 05, 2017	29.55	29.55	29.34	29.37	703,888	-0.14(-0.46%)
Dec 04, 2017	29.60	29.71	29.50	29.50	439,643	+0.13(+0.43%)
Dec 01, 2017	29.42	29.46	29.08	29.37	623,925	-0.05(-0.17%)
Nov 30, 2017	29.28	29.57	29.28	29.43	543,678	+0.23(+0.79%)
Nov 29, 2017	29.09	29.24	29.07	29.20	457,191	+0.15(+0.53%)
Nov 28, 2017	28.74	29.04	28.72	29.04	411,640	+0.37(+1.28%)
Nov 27, 2017	28.68	28.71	28.65	28.68	1,071,286	+0.03(+0.12%)
Nov 24, 2017	28.67	28.68	28.64	28.64	145,192	+0.04(+0.15%)
Nov 22, 2017	28.69	28.69	28.57	28.60	1,264,072	-0.08(-0.27%)
Nov 21, 2017	28.62	28.70	28.60	28.68	457,304	+0.16(+0.57%)
Nov 20, 2017	28.49	28.53	28.45	28.51	360,170	+0.06(+0.21%)
Nov 17, 2017	28.49	28.50	28.44	28.46	382,774	-0.09(-0.30%)
Nov 16, 2017	28.42	28.58	28.40	28.54	381,524	+0.26(+0.90%)
Nov 15, 2017	28.31	28.37	28.23	28.29	698,460	-0.15(-0.54%)
Nov 14, 2017	28.34	28.45	28.23	28.44	565,358	+0.01(+0.03%)
Nov 13, 2017	28.31	28.46	28.30	28.43	463,761	+0.06(+0.21%)
Nov 10, 2017	28.35	28.38	28.30	28.37	405,603	-0.01(-0.03%)
Nov 09, 2017	28.37	28.42	28.20	28.38	523,225	-0.11(-0.39%)
Nov 08, 2017	28.40	28.50	28.38	28.49	391,298	+0.07(+0.24%)
Nov 07, 2017	28.45	28.48	28.34	28.42	358,840	+0.02(+0.06%)
Nov 06, 2017	28.46	28.46	28.40	28.40	602,803	-0.05(-0.18%)
Nov 03, 2017	28.37	28.46	28.31	28.46	378,817	+0.10(+0.36%)
Nov 02, 2017	28.31	28.35	28.19	28.35	357,378	+0.05(+0.18%)
Nov 01, 2017	28.31	28.40	28.27	28.30	484,300	+0.06(+0.21%)
Oct 31, 2017	28.27	28.29	28.21	28.24	356,838	+0.00(+0.00%)
Oct 30, 2017	28.34	28.34	28.20	28.24	371,898	-0.17(-0.60%)
Oct 27, 2017	28.37	28.43	28.29	28.41	325,569	+0.07(+0.24%)
Oct 26, 2017	28.37	28.42	28.33	28.34	508,807	+0.06(+0.21%)
Oct 25, 2017	28.37	28.41	28.13	28.29	591,580	-0.11(-0.39%)
Oct 24, 2017	28.41	28.45	28.35	28.40	564,249	+0.03(+0.09%)
Oct 23, 2017	28.43	28.46	28.34	28.37	469,256	-0.03(-0.09%)
Oct 20, 2017	28.38	28.40	28.29	28.40	325,816	+0.14(+0.48%)
Oct 19, 2017	28.10	28.26	28.06	28.26	534,234	+0.08(+0.27%)
Oct 18, 2017	28.16	28.22	28.12	28.18	479,512	+0.09(+0.33%)
Oct 17, 2017	28.05	28.09	28.02	28.09	380,998	+0.03(+0.12%)
Oct 16, 2017	28.08	28.09	28.01	28.06	361,475	+0.02(+0.06%)
Oct 13, 2017	28.09	28.11	28.01	28.04	355,019	+0.00(+0.00%)
Oct 12, 2017	28.02	28.07	28.00	28.04	260,374	-0.01(-0.03%)
Oct 11, 2017	28.00	28.05	27.97	28.05	394,698	+0.05(+0.18%)
Oct 10, 2017	27.96	28.00	27.91	28.00	381,745	+0.11(+0.40%)
Oct 09, 2017	27.99	27.99	27.86	27.88	275,710	-0.05(-0.18%)
Oct 06, 2017	27.95	27.97	27.88	27.94	390,092	-0.03(-0.12%)
Oct 05, 2017	27.88	27.99	27.84	27.97	413,370	+0.13(+0.46%)
Oct 04, 2017	27.82	27.87	27.80	27.84	366,043	+0.02(+0.06%)
Oct 03, 2017	27.82	27.83	27.76	27.83	721,349	+0.04(+0.15%)
Oct 02, 2017	27.69	27.78	27.65	27.78	698,754	+0.14(+0.49%)
Sep 29, 2017	27.59	27.66	27.54	27.65	302,711	+0.05(+0.19%)
Sep 28, 2017	27.53	27.60	27.51	27.60	469,285	+0.05(+0.19%)
Sep 27, 2017			27.41	27.54	413,073	+0.07(+0.25%)
Sep 26, 2017	27.54	27.55	27.47	27.48	574,645	-0.03(-0.11%)
Sep 25, 2017	27.48	27.53	27.40	27.51	328,104	+0.03(+0.09%)
Sep 22, 2017	27.46	27.51	27.45	27.48	352,038	+0.01(+0.03%)
Sep 21, 2017	27.56	27.57	27.46	27.47	310,152	-0.08(-0.31%)
Sep 20, 2017	27.56	27.57	27.44	27.56	409,093	+0.03(+0.12%)
Sep 19, 2017	27.53	27.56	27.49	27.52	358,719	+0.02(+0.06%)
Sep 18, 2017	27.50	27.52	27.46	27.51	349,732	+0.05(+0.19%)
Sep 15, 2017	27.42	27.46	27.38	27.46	420,741	+0.04(+0.15%)
Sep 14, 2017	27.34	27.41	27.32	27.41	286,570	+0.06(+0.22%)
Sep 13, 2017	27.35	27.37	27.33	27.35	394,126	-0.01(-0.03%)
Sep 12, 2017	27.31	27.38	27.29	27.36	414,562	+0.11(+0.40%)
Sep 11, 2017	27.07	27.25	27.07	27.25	277,149	+0.33(+1.23%)
Sep 08, 2017	26.87	26.97	26.83	26.92	213,671	+0.02(+0.06%)
Sep 07, 2017	26.94	26.94	26.84	26.90	340,562	+0.02(+0.06%)
Sep 06, 2017	26.86	26.91	26.83	26.89	427,524	+0.12(+0.44%)
Sep 05, 2017	26.93	26.94	26.68	26.77	1,813,966	-0.23(-0.85%)