EAFE Min Vol Ishares Edge MSCI ETF (NY: EFAV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	57.12	57.18	56.82	57.02	763,643	+0.01(+0.01%)
Jun 29, 2017	57.22	57.22	56.84	57.01	651,784	-0.47(-0.82%)
Jun 28, 2017	57.30	57.50	57.25	57.48	571,064	+0.18(+0.32%)
Jun 27, 2017	57.30	57.37	57.20	57.30	925,887	-0.18(-0.32%)
Jun 26, 2017	57.68	57.70	57.44	57.48	653,437	+0.02(+0.04%)
Jun 23, 2017	57.35	57.48	57.26	57.45	656,678	+0.08(+0.14%)
Jun 22, 2017	57.40	57.44	57.33	57.37	508,289	+0.06(+0.10%)
Jun 21, 2017	57.26	57.34	57.23	57.31	820,522	-0.09(-0.16%)
Jun 20, 2017	57.58	57.67	57.32	57.40	741,034	-0.27(-0.48%)
Jun 19, 2017	57.66	57.73	57.62	57.68	547,909	+0.14(+0.24%)
Jun 16, 2017	57.31	57.54	57.30	57.54	619,342	+0.45(+0.79%)
Jun 15, 2017	56.89	57.10	56.85	57.09	543,754	-0.36(-0.63%)
Jun 14, 2017	57.70	57.72	57.28	57.45	854,620	+0.15(+0.27%)
Jun 13, 2017	57.19	57.31	57.18	57.30	634,371	+0.38(+0.67%)
Jun 12, 2017	56.92	56.96	56.80	56.92	389,030	-0.10(-0.17%)
Jun 09, 2017	56.98	57.14	56.88	57.02	1,127,993	-0.45(-0.79%)
Jun 08, 2017	57.47	57.47	57.31	57.47	542,299	-0.28(-0.49%)
Jun 07, 2017	57.81	57.86	57.57	57.75	650,356	-0.13(-0.22%)
Jun 06, 2017	57.86	57.90	57.80	57.88	884,610	+0.00(+0.00%)
Jun 05, 2017	57.90	57.94	57.85	57.88	581,506	-0.15(-0.26%)
Jun 02, 2017	57.81	58.03	57.74	58.03	796,741	+0.44(+0.77%)
Jun 01, 2017	57.44	57.59	57.39	57.59	960,168	+0.42(+0.73%)
May 31, 2017	57.25	57.35	57.17	57.17	1,329,259	+0.21(+0.37%)
May 30, 2017	56.81	56.96	56.78	56.96	341,648	+0.14(+0.24%)
May 26, 2017	56.72	56.82	56.66	56.82	479,377	-0.06(-0.10%)
May 25, 2017	56.89	56.93	56.84	56.88	1,184,065	+0.07(+0.13%)
May 24, 2017	56.61	56.83	56.58	56.81	486,243	+0.06(+0.10%)
May 23, 2017	56.91	56.94	56.69	56.75	695,983	-0.03(-0.06%)
May 22, 2017	56.75	56.86	56.74	56.78	493,629	+0.03(+0.06%)
May 19, 2017	56.62	56.77	56.60	56.75	645,508	+0.31(+0.54%)
May 18, 2017	56.30	56.49	56.27	56.44	1,236,078	+0.15(+0.27%)
May 17, 2017	56.52	56.57	56.28	56.29	1,716,360	-0.19(-0.33%)
May 16, 2017	56.40	56.47	56.31	56.47	733,441	+0.35(+0.62%)
May 15, 2017	56.04	56.13	55.94	56.13	647,949	+0.28(+0.51%)
May 12, 2017	55.63	55.87	55.61	55.84	609,217	+0.42(+0.76%)
May 11, 2017	55.33	55.43	55.26	55.43	1,457,013	-0.08(-0.15%)
May 10, 2017	55.51	55.55	55.44	55.51	615,182	+0.06(+0.12%)
May 09, 2017	55.43	55.47	55.34	55.44	689,122	+0.05(+0.09%)
May 08, 2017	55.49	55.49	55.37	55.39	657,326	-0.15(-0.26%)
May 05, 2017	55.21	55.56	55.16	55.54	1,089,880	+0.40(+0.73%)
May 04, 2017	54.84	55.13	54.79	55.13	859,047	+0.44(+0.80%)
May 03, 2017	54.71	54.80	54.64	54.70	551,099	-0.07(-0.13%)
May 02, 2017	54.64	54.77	54.59	54.77	778,017	+0.40(+0.73%)
May 01, 2017	54.45	54.49	54.38	54.38	635,762	+0.07(+0.13%)
Apr 28, 2017	54.29	54.34	54.27	54.30	623,849	-0.08(-0.15%)
Apr 27, 2017	54.32	54.39	54.22	54.38	492,262	+0.11(+0.21%)
Apr 26, 2017	54.22	54.37	54.22	54.27	612,670	-0.23(-0.41%)
Apr 25, 2017	54.41	54.52	54.37	54.50	992,128	+0.11(+0.21%)
Apr 24, 2017	54.23	54.38	54.20	54.38	547,628	+0.82(+1.54%)
Apr 21, 2017	53.46	53.57	53.44	53.56	614,205	-0.05(-0.09%)
Apr 20, 2017	53.65	53.75	53.60	53.61	1,194,574	+0.22(+0.41%)
Apr 19, 2017	53.58	53.59	53.37	53.39	888,839	-0.26(-0.48%)
Apr 18, 2017	53.53	53.66	53.41	53.65	734,045	-0.08(-0.15%)
Apr 17, 2017	53.71	53.79	53.67	53.73	647,380	+0.36(+0.68%)
Apr 13, 2017	53.51	53.53	53.37	53.37	779,385	-0.24(-0.45%)
Apr 12, 2017	53.50	53.67	53.44	53.61	1,049,387	+0.14(+0.26%)
Apr 11, 2017	53.35	53.47	53.20	53.47	1,235,113	+0.36(+0.68%)
Apr 10, 2017	53.08	53.20	53.08	53.11	640,585	-0.13(-0.24%)
Apr 07, 2017	53.20	53.31	53.17	53.24	795,827	-0.05(-0.09%)
Apr 06, 2017	53.30	53.34	53.20	53.29	787,258	-0.06(-0.11%)
Apr 05, 2017	53.40	53.53	53.33	53.34	642,126	-0.13(-0.24%)
Apr 04, 2017	53.30	53.48	53.30	53.47	782,819	+0.03(+0.06%)
Apr 03, 2017	53.33	53.45	53.15	53.44	1,085,632	+0.15(+0.29%)
Mar 31, 2017	53.16	53.37	53.10	53.29	739,786	-0.01(-0.02%)
Mar 30, 2017	53.41	53.46	53.27	53.29	517,674	-0.28(-0.53%)
Mar 29, 2017	53.42	53.58	53.38	53.58	649,087	-0.06(-0.11%)
Mar 28, 2017	53.61	53.76	53.58	53.63	709,952	+0.02(+0.03%)
Mar 27, 2017	53.54	53.66	53.49	53.62	902,050	+0.23(+0.44%)
Mar 24, 2017	53.31	53.49	53.30	53.38	726,584	+0.15(+0.29%)
Mar 23, 2017	53.04	53.32	53.04	53.23	716,083	+0.10(+0.20%)
Mar 22, 2017	52.95	53.13	52.91	53.12	891,690	+0.12(+0.23%)
Mar 21, 2017	53.42	53.46	52.96	53.00	1,087,061	-0.17(-0.32%)
Mar 20, 2017	53.24	53.29	53.10	53.18	671,633	-0.01(-0.03%)
Mar 17, 2017	53.08	53.29	53.04	53.19	542,757	+0.16(+0.30%)
Mar 16, 2017	53.03	53.05	52.93	53.03	1,225,668	+0.17(+0.32%)
Mar 15, 2017	52.25	52.89	52.22	52.86	989,097	+0.67(+1.28%)
Mar 14, 2017	52.16	52.24	52.12	52.19	889,409	-0.21(-0.40%)
Mar 13, 2017	52.28	52.44	52.28	52.40	1,062,403	+0.25(+0.48%)
Mar 10, 2017	51.99	52.17	51.95	52.15	1,337,670	+0.38(+0.73%)
Mar 09, 2017	51.67	51.77	51.61	51.77	1,095,159	+0.22(+0.42%)
Mar 08, 2017	51.62	51.66	51.55	51.55	1,462,472	-0.20(-0.39%)
Mar 07, 2017	51.65	51.81	51.61	51.75	986,775	-0.10(-0.19%)
Mar 06, 2017	51.84	51.91	51.78	51.85	1,199,731	-0.13(-0.25%)
Mar 03, 2017	51.78	52.03	51.74	51.98	1,292,666	+0.19(+0.36%)
Mar 02, 2017	51.78	51.91	51.76	51.79	976,796	-0.30(-0.57%)
Mar 01, 2017	51.95	52.23	51.90	52.09	947,903	+0.19(+0.36%)
Feb 28, 2017	51.94	52.09	51.87	51.91	1,321,386	-0.01(-0.02%)
Feb 27, 2017	51.85	51.99	51.83	51.91	809,816	+0.01(+0.02%)
Feb 24, 2017	51.77	51.97	51.77	51.91	945,222	-0.15(-0.29%)
Feb 23, 2017	51.97	52.09	51.95	52.06	951,998	+0.21(+0.40%)
Feb 22, 2017	51.59	51.86	51.59	51.85	1,239,173	+0.23(+0.44%)
Feb 21, 2017	51.49	51.62	51.39	51.62	1,057,663	+0.02(+0.05%)
Feb 17, 2017		51.60	51.60	51.60	0	+0.06(+0.13%)
Feb 16, 2017	51.35	51.53	51.35	51.53	820,633	+0.18(+0.35%)
Feb 15, 2017	51.06	51.42	51.00	51.36	1,184,809	+0.04(+0.08%)
Feb 14, 2017	51.42	51.42	51.14	51.32	1,410,614	-0.26(-0.50%)
Feb 13, 2017	51.64	51.67	51.53	51.57	999,626	-0.03(-0.06%)
Feb 10, 2017	51.45	51.68	51.44	51.61	1,458,582	-0.01(-0.02%)
Feb 09, 2017	51.61	51.68	51.53	51.61	978,579	+0.00(+0.00%)
Feb 08, 2017	51.44	51.64	51.43	51.61	1,161,858	+0.23(+0.46%)
Feb 07, 2017	51.24	51.43	51.24	51.38	1,915,606	+0.09(+0.17%)
Feb 06, 2017	51.12	51.31	51.12	51.29	1,997,910	-0.12(-0.24%)
Feb 03, 2017	51.36	51.50	51.29	51.41	953,342	+0.18(+0.35%)
Feb 02, 2017	51.28	51.35	51.15	51.23	910,096	+0.08(+0.16%)
Feb 01, 2017	51.22	51.27	51.05	51.15	1,376,514	+0.15(+0.30%)
Jan 31, 2017	50.92	51.07	50.87	51.00	1,007,503	+0.20(+0.40%)
Jan 30, 2017	50.65	50.81	50.56	50.80	857,824	-0.07(-0.14%)
Jan 27, 2017	50.90	50.92	50.80	50.87	958,776	+0.03(+0.06%)
Jan 26, 2017	50.95	50.97	50.78	50.84	1,357,734	-0.23(-0.46%)
Jan 25, 2017	50.87	51.10	50.86	51.07	1,399,080	+0.27(+0.52%)
Jan 24, 2017	50.68	50.85	50.68	50.81	1,622,048	+0.02(+0.05%)
Jan 23, 2017	50.57	50.79	50.54	50.78	1,421,061	+0.15(+0.29%)
Jan 20, 2017	50.55	50.65	50.50	50.64	1,341,975	+0.11(+0.22%)
Jan 19, 2017	50.48	50.52	50.34	50.52	2,794,956	-0.13(-0.26%)
Jan 18, 2017	50.73	50.79	50.55	50.65	1,362,040	-0.23(-0.44%)
Jan 17, 2017	50.85	50.88	50.72	50.88	1,514,359	+0.10(+0.21%)
Jan 13, 2017		50.77	50.77	50.77	0	+0.23(+0.45%)
Jan 12, 2017	50.53	50.55	50.42	50.55	837,869	-0.06(-0.11%)
Jan 11, 2017	50.26	50.65	50.13	50.61	1,185,525	+0.24(+0.48%)
Jan 10, 2017	50.37	50.55	50.36	50.36	1,225,145	-0.09(-0.18%)
Jan 09, 2017	50.37	50.48	50.31	50.45	1,132,087	+0.01(+0.02%)
Jan 06, 2017	50.41	50.52	50.38	50.44	1,336,092	-0.13(-0.26%)
Jan 05, 2017	50.32	50.63	50.27	50.57	2,027,720	+0.59(+1.18%)
Jan 04, 2017	49.73	50.00	49.72	49.98	1,458,769	+0.50(+1.01%)
Jan 03, 2017	49.43	49.51	49.31	49.48	1,145,647	+0.06(+0.11%)
Dec 30, 2016		49.43	49.43	49.43	0	+0.16(+0.33%)
Dec 29, 2016	49.16	49.34	49.16	49.27	2,511,358	+0.28(+0.58%)
Dec 28, 2016	49.12	49.13	48.95	48.98	3,084,364	-0.23(-0.48%)
Dec 27, 2016	49.26	49.27	49.15	49.22	2,786,635	+0.06(+0.12%)
Dec 23, 2016		49.16	49.16	49.16	0	+0.19(+0.38%)
Dec 22, 2016	49.01	49.11	48.97	48.97	2,245,668	-0.03(-0.07%)
Dec 21, 2016	49.08	49.10	48.96	49.01	2,825,360	-0.05(-0.10%)
Dec 20, 2016	48.94	49.12	48.94	49.05	2,378,917	+0.19(+0.39%)
Dec 19, 2016	48.86	49.10	48.86	48.86	1,697,403	+0.17(+0.34%)
Dec 16, 2016	48.64	48.86	48.60	48.70	1,903,831	-0.01(-0.02%)
Dec 15, 2016	48.76	48.82	48.67	48.71	2,597,182	-0.24(-0.48%)
Dec 14, 2016	49.64	49.71	48.90	48.94	2,363,722	-0.79(-1.59%)
Dec 13, 2016	49.59	49.86	49.59	49.73	2,535,096	+0.63(+1.29%)
Dec 12, 2016	49.03	49.16	49.00	49.10	1,762,907	-0.06(-0.11%)
Dec 09, 2016	49.00	49.17	48.98	49.16	2,408,203	+0.23(+0.47%)
Dec 08, 2016	48.85	49.01	48.81	48.93	3,211,956	-0.22(-0.45%)
Dec 07, 2016	48.83	49.25	48.80	49.15	2,275,348	+0.23(+0.47%)
Dec 06, 2016	48.69	48.93	48.69	48.92	3,589,277	+0.15(+0.31%)
Dec 05, 2016	48.72	48.88	48.63	48.77	1,948,159	+0.24(+0.49%)
Dec 02, 2016	48.36	48.64	48.34	48.53	4,301,003	+0.10(+0.21%)
Dec 01, 2016	48.58	48.58	48.34	48.43	2,599,781	-0.50(-1.03%)
Nov 30, 2016	49.19	49.22	48.91	48.94	1,858,227	-0.23(-0.47%)
Nov 29, 2016	48.97	49.28	48.95	49.16	1,616,420	+0.29(+0.60%)
Nov 28, 2016	48.83	48.94	48.80	48.87	1,659,132	+0.05(+0.10%)
Nov 25, 2016	48.79	48.84	48.71	48.83	629,083	+0.12(+0.24%)
Nov 23, 2016		48.71	48.71	48.71	0	-0.14(-0.29%)
Nov 22, 2016	48.86	48.90	48.71	48.85	1,723,495	+0.02(+0.03%)
Nov 21, 2016	48.69	48.85	48.68	48.83	1,644,593	+0.14(+0.29%)
Nov 18, 2016	48.74	48.78	48.57	48.69	1,545,672	-0.44(-0.90%)
Nov 17, 2016	49.06	49.21	49.01	49.13	1,941,938	+0.39(+0.79%)
Nov 16, 2016	48.79	48.86	48.68	48.75	7,310,608	-0.29(-0.60%)
Nov 15, 2016	48.90	49.04	48.73	49.04	2,962,712	+0.21(+0.44%)
Nov 14, 2016	48.94	48.95	48.68	48.83	6,767,638	-0.54(-1.09%)
Nov 11, 2016	49.50	49.60	49.22	49.36	976,886	-0.36(-0.71%)
Nov 10, 2016	49.91	49.92	49.53	49.72	1,798,168	-0.88(-1.73%)
Nov 09, 2016	50.47	50.85	50.38	50.59	1,265,910	-0.08(-0.16%)
Nov 08, 2016	50.53	50.80	50.46	50.67	1,185,842	+0.02(+0.03%)
Nov 07, 2016	50.62	50.73	50.55	50.66	1,471,271	+0.24(+0.49%)
Nov 04, 2016	50.55	50.60	50.37	50.41	1,115,362	-0.31(-0.61%)
Nov 03, 2016	50.85	50.96	50.67	50.72	897,982	+0.02(+0.05%)
Nov 02, 2016	50.93	50.99	50.64	50.70	600,711	+0.02(+0.05%)
Nov 01, 2016	50.92	50.92	50.58	50.67	1,588,723	-0.06(-0.11%)
Oct 31, 2016	50.72	50.83	50.60	50.73	801,665	+0.06(+0.12%)
Oct 28, 2016	50.69	50.75	50.59	50.66	1,040,860	-0.08(-0.16%)
Oct 27, 2016	50.97	50.97	50.69	50.74	611,630	-0.12(-0.23%)
Oct 26, 2016	50.93	51.01	50.81	50.86	859,919	-0.23(-0.45%)
Oct 25, 2016	51.02	51.12	50.91	51.09	1,229,506	-0.09(-0.19%)
Oct 24, 2016	51.33	51.35	51.11	51.18	647,484	-0.03(-0.06%)
Oct 21, 2016	51.07	51.23	50.97	51.22	678,758	-0.15(-0.29%)
Oct 20, 2016	51.30	51.46	51.26	51.37	1,058,762	-0.11(-0.21%)
Oct 19, 2016	51.46	51.56	51.39	51.48	812,399	+0.15(+0.29%)
Oct 18, 2016	51.38	51.45	51.25	51.33	941,536	+0.43(+0.84%)
Oct 17, 2016	50.99	51.00	50.82	50.90	2,974,547	-0.16(-0.31%)
Oct 14, 2016	51.33	51.38	51.06	51.06	659,227	-0.06(-0.11%)
Oct 13, 2016	50.84	51.26	50.74	51.11	1,166,976	+0.02(+0.03%)
Oct 12, 2016	51.21	51.25	50.98	51.10	1,415,738	-0.15(-0.29%)
Oct 11, 2016	51.69	51.69	51.15	51.25	1,312,615	-0.58(-1.11%)
Oct 10, 2016	51.85	51.95	51.78	51.82	774,606	+0.13(+0.26%)
Oct 07, 2016	51.89	51.94	51.46	51.69	1,583,949	-0.47(-0.89%)
Oct 06, 2016	52.31	52.31	52.11	52.16	1,357,674	-0.66(-1.25%)
Oct 05, 2016	52.89	52.89	52.73	52.82	1,396,113	-0.17(-0.33%)
Oct 04, 2016	53.32	53.34	52.89	52.99	2,042,142	-0.31(-0.58%)
Oct 03, 2016	53.31	53.35	53.17	53.30	997,662	-0.07(-0.13%)
Sep 30, 2016	53.22	53.50	53.13	53.37	891,731	+0.26(+0.49%)
Sep 29, 2016	53.50	53.54	52.99	53.11	693,704	-0.73(-1.36%)
Sep 28, 2016	53.66	53.86	53.42	53.84	705,142	+0.23(+0.43%)
Sep 27, 2016	53.28	53.61	53.21	53.61	916,220	+0.41(+0.77%)
Sep 26, 2016	53.26	53.28	53.13	53.20	798,805	-0.22(-0.41%)
Sep 23, 2016	53.54	53.57	53.43	53.43	736,444	-0.42(-0.78%)
Sep 22, 2016	54.00	54.10	53.77	53.84	2,145,680	+0.39(+0.74%)
Sep 21, 2016	53.20	53.55	52.98	53.45	841,162	+0.63(+1.20%)
Sep 20, 2016	52.98	53.01	52.78	52.82	581,022	+0.31(+0.59%)
Sep 19, 2016	52.64	52.79	52.48	52.51	498,326	+0.22(+0.42%)
Sep 16, 2016	52.42	52.42	52.17	52.29	831,835	-0.40(-0.76%)
Sep 15, 2016	52.40	52.79	52.26	52.69	994,801	+0.44(+0.85%)
Sep 14, 2016	52.23	52.42	52.16	52.25	873,780	+0.03(+0.06%)
Sep 13, 2016	52.60	52.63	52.08	52.22	1,428,308	-0.91(-1.71%)
Sep 12, 2016	52.57	53.17	52.49	53.13	911,435	+0.39(+0.73%)
Sep 09, 2016	53.22	53.22	52.73	52.74	1,241,430	-0.96(-1.79%)
Sep 08, 2016	53.94	53.99	53.68	53.70	1,385,785	-0.17(-0.31%)
Sep 07, 2016	54.10	54.14	53.82	53.87	3,452,619	-0.08(-0.15%)
Sep 06, 2016	53.65	53.96	53.59	53.95	1,243,786	+0.53(+0.99%)
Sep 02, 2016	53.35	53.42	53.42	53.42	1,085,376	+0.58(+1.09%)
Sep 01, 2016	52.67	52.84	52.59	52.84	1,449,847	+0.34(+0.65%)
Aug 31, 2016	52.53	52.59	52.37	52.50	1,191,480	-0.23(-0.43%)
Aug 30, 2016	52.87	52.90	52.64	52.73	1,011,813	-0.28(-0.52%)
Aug 29, 2016	52.75	53.03	52.72	53.01	732,701	-0.02(-0.03%)
Aug 26, 2016	53.48	53.82	52.89	53.02	1,216,505	-0.45(-0.84%)
Aug 25, 2016	53.47	53.58	53.42	53.47	1,193,668	-0.07(-0.13%)
Aug 24, 2016	53.67	53.73	53.48	53.54	1,017,259	-0.21(-0.40%)
Aug 23, 2016	53.88	53.96	53.73	53.76	888,350	+0.33(+0.62%)
Aug 22, 2016	53.28	53.44	53.19	53.43	1,206,532	+0.09(+0.16%)
Aug 19, 2016	53.28	53.37	53.13	53.34	874,766	-0.50(-0.92%)
Aug 18, 2016	53.62	53.86	53.55	53.84	601,346	+0.16(+0.29%)
Aug 17, 2016	53.61	53.80	53.38	53.68	1,041,869	-0.05(-0.09%)
Aug 16, 2016	53.77	53.82	53.66	53.73	1,330,775	-0.11(-0.21%)
Aug 15, 2016	53.82	53.91	53.70	53.84	837,048	+0.15(+0.28%)
Aug 12, 2016	53.85	53.85	53.63	53.69	763,813	-0.09(-0.18%)
Aug 11, 2016	53.71	53.88	53.67	53.78	965,136	+0.34(+0.63%)
Aug 10, 2016	53.63	53.63	53.42	53.44	907,303	+0.20(+0.37%)
Aug 09, 2016	53.10	53.35	53.09	53.24	1,053,301	+0.33(+0.63%)
Aug 08, 2016	52.88	52.94	52.83	52.91	1,044,302	-0.17(-0.31%)
Aug 05, 2016	52.97	53.10	52.88	53.08	1,177,817	+0.01(+0.01%)
Aug 04, 2016	52.94	53.07	52.91	53.07	838,798	-0.06(-0.12%)
Aug 03, 2016	53.03	53.16	52.93	53.13	930,442	-0.22(-0.41%)
Aug 02, 2016	53.46	53.46	53.22	53.35	1,276,022	+0.00(+0.00%)
Aug 01, 2016	53.45	53.58	53.32	53.35	1,020,301	-0.15(-0.28%)
Jul 29, 2016	53.28	53.57	53.17	53.50	1,073,122	+0.58(+1.09%)
Jul 28, 2016	52.98	52.99	52.72	52.93	786,855	+0.06(+0.10%)
Jul 27, 2016	52.87	52.96	52.53	52.87	947,543	-0.06(-0.12%)
Jul 26, 2016	53.01	53.12	52.79	52.94	1,014,229	+0.21(+0.40%)
Jul 25, 2016	52.78	52.79	52.59	52.72	640,568	-0.01(-0.01%)
Jul 22, 2016	52.77	52.79	52.64	52.73	621,132	+0.11(+0.21%)
Jul 21, 2016	52.64	52.73	52.54	52.62	905,709	-0.36(-0.67%)
Jul 20, 2016	52.94	53.05	52.87	52.98	1,080,625	+0.43(+0.83%)
Jul 19, 2016	52.59	52.65	52.46	52.54	998,284	-0.20(-0.37%)
Jul 18, 2016	52.72	52.83	52.60	52.74	985,502	+0.09(+0.16%)
Jul 15, 2016	52.68	52.75	52.53	52.65	2,585,565	-0.49(-0.92%)
Jul 14, 2016	53.16	53.22	53.03	53.14	848,114	+0.30(+0.57%)
Jul 13, 2016	52.93	53.03	52.78	52.84	1,550,097	-0.18(-0.34%)
Jul 12, 2016	53.08	53.18	52.89	53.02	1,161,397	+0.18(+0.34%)
Jul 11, 2016	52.78	52.98	52.71	52.84	1,306,534	+0.42(+0.80%)
Jul 08, 2016	52.26	52.48	52.01	52.42	1,357,177	+0.41(+0.79%)
Jul 07, 2016	52.28	52.33	51.90	52.01	1,592,466	-0.06(-0.12%)
Jul 06, 2016	51.73	52.10	51.50	52.08	1,189,508	+0.07(+0.14%)
Jul 05, 2016	52.25	52.28	51.92	52.01	1,853,667	-0.58(-1.11%)