Emrg Mkts Min Vol Ishares Edge MSCI ETF (NY: EEMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.92	53.00	52.81	52.97	235,229	+0.09(+0.17%)
Apr 27, 2017	52.99	52.99	52.76	52.88	337,979	-0.14(-0.26%)
Apr 26, 2017	53.12	53.16	52.97	53.02	337,197	-0.15(-0.28%)
Apr 25, 2017	53.13	53.26	53.11	53.17	285,642	+0.30(+0.57%)
Apr 24, 2017	52.91	52.99	52.78	52.86	460,661	+0.33(+0.63%)
Apr 21, 2017	52.46	52.55	52.39	52.53	314,100	+0.22(+0.43%)
Apr 20, 2017	52.27	52.36	52.19	52.31	397,818	+0.46(+0.88%)
Apr 19, 2017	52.14	52.16	51.77	51.85	311,230	-0.24(-0.47%)
Apr 18, 2017	52.13	52.25	52.01	52.09	325,394	-0.54(-1.02%)
Apr 17, 2017	52.41	52.63	52.32	52.63	358,046	+0.31(+0.60%)
Apr 13, 2017	52.46	52.56	52.30	52.32	405,203	-0.03(-0.06%)
Apr 12, 2017	52.30	52.35	52.05	52.35	234,345	+0.28(+0.54%)
Apr 11, 2017	52.11	52.16	51.84	52.06	404,936	-0.13(-0.24%)
Apr 10, 2017	52.23	52.28	52.10	52.19	231,494	-0.22(-0.43%)
Apr 07, 2017	52.44	52.62	52.41	52.41	458,594	-0.01(-0.02%)
Apr 06, 2017	52.49	52.55	52.34	52.42	478,503	-0.09(-0.17%)
Apr 05, 2017	52.80	52.94	52.49	52.51	1,527,031	-0.09(-0.17%)
Apr 04, 2017	52.46	52.68	52.45	52.60	318,786	+0.02(+0.04%)
Apr 03, 2017	52.43	52.58	52.31	52.58	412,972	+0.36(+0.69%)
Mar 31, 2017	52.22	52.37	52.21	52.22	292,570	-0.22(-0.43%)
Mar 30, 2017	52.45	52.62	52.44	52.44	548,420	-0.17(-0.32%)
Mar 29, 2017	52.49	52.64	52.44	52.61	478,567	-0.04(-0.07%)
Mar 28, 2017	52.46	52.73	52.46	52.65	611,783	+0.18(+0.33%)
Mar 27, 2017	52.42	52.55	52.30	52.47	441,811	-0.05(-0.09%)
Mar 24, 2017	52.38	52.61	52.31	52.52	433,579	-0.11(-0.20%)
Mar 23, 2017	52.41	52.72	52.41	52.63	564,269	+0.04(+0.07%)
Mar 22, 2017	52.32	52.61	52.27	52.59	851,102	+0.30(+0.58%)
Mar 21, 2017	52.81	52.90	52.24	52.29	744,597	-0.48(-0.91%)
Mar 20, 2017	52.53	52.81	52.47	52.77	532,971	+0.40(+0.76%)
Mar 17, 2017	52.34	52.40	52.27	52.37	475,569	+0.17(+0.32%)
Mar 16, 2017	52.19	52.31	52.10	52.20	895,288	+0.21(+0.41%)
Mar 15, 2017	51.09	52.02	50.97	51.98	1,345,170	+1.09(+2.15%)
Mar 14, 2017	50.96	50.97	50.83	50.89	730,269	-0.11(-0.21%)
Mar 13, 2017	50.92	51.04	50.87	51.00	585,231	+0.43(+0.85%)
Mar 10, 2017	50.39	50.57	50.34	50.57	541,781	+0.35(+0.70%)
Mar 09, 2017	50.28	50.35	50.03	50.22	531,337	-0.18(-0.35%)
Mar 08, 2017	50.66	50.74	50.36	50.39	1,050,181	-0.28(-0.56%)
Mar 07, 2017	50.67	50.74	50.62	50.68	462,347	-0.02(-0.04%)
Mar 06, 2017	50.70	50.75	50.61	50.70	326,914	-0.01(-0.02%)
Mar 03, 2017	50.54	50.72	50.46	50.71	622,891	+0.39(+0.78%)
Mar 02, 2017	50.59	50.60	50.28	50.32	724,576	-0.65(-1.28%)
Mar 01, 2017	50.72	51.04	50.69	50.97	598,907	+0.50(+0.99%)
Feb 28, 2017	50.63	50.73	50.42	50.47	553,672	-0.21(-0.42%)
Feb 27, 2017	50.76	50.81	50.61	50.69	340,478	-0.10(-0.19%)
Feb 24, 2017	50.74	50.83	50.70	50.78	420,190	-0.37(-0.73%)
Feb 23, 2017	51.26	51.26	51.10	51.15	767,393	+0.09(+0.17%)
Feb 22, 2017	50.86	51.07	50.86	51.07	896,030	+0.13(+0.25%)
Feb 21, 2017	50.82	50.97	50.74	50.94	843,616	+0.33(+0.66%)
Feb 17, 2017		50.61	50.61	50.61	0	-0.21(-0.42%)
Feb 16, 2017	50.91	50.99	50.79	50.82	449,745	-0.05(-0.10%)
Feb 15, 2017	50.56	50.88	50.47	50.87	622,581	+0.21(+0.42%)
Feb 14, 2017	50.69	50.69	50.36	50.66	391,963	-0.05(-0.10%)
Feb 13, 2017	50.65	50.74	50.59	50.71	497,186	+0.12(+0.23%)
Feb 10, 2017	50.34	50.64	50.31	50.59	552,414	+0.33(+0.66%)
Feb 09, 2017	50.13	50.36	50.23	50.26	1,034,229	+0.13(+0.25%)
Feb 08, 2017	50.02	50.17	49.98	50.13	755,959	+0.20(+0.39%)
Feb 07, 2017	49.96	50.07	49.86	49.93	1,343,379	-0.10(-0.20%)
Feb 06, 2017	50.08	50.14	49.98	50.03	1,019,030	-0.06(-0.12%)
Feb 03, 2017	49.88	50.11	49.82	50.09	897,442	+0.56(+1.12%)
Feb 02, 2017	49.48	49.59	49.47	49.53	822,508	+0.03(+0.06%)
Feb 01, 2017	49.52	49.60	49.34	49.51	957,362	-0.01(-0.02%)
Jan 31, 2017	49.47	49.62	49.40	49.52	601,590	+0.06(+0.12%)
Jan 30, 2017	49.42	49.47	49.31	49.46	398,921	-0.20(-0.39%)
Jan 27, 2017	49.61	49.75	49.48	49.65	553,648	-0.09(-0.18%)
Jan 26, 2017	49.92	49.92	49.69	49.74	935,610	-0.22(-0.45%)
Jan 25, 2017	49.73	49.98	49.66	49.96	603,461	+0.33(+0.67%)
Jan 24, 2017	49.48	49.74	49.48	49.63	497,025	+0.20(+0.41%)
Jan 23, 2017	49.19	49.50	49.19	49.43	680,951	+0.52(+1.06%)
Jan 20, 2017	48.82	48.93	48.72	48.91	668,832	+0.06(+0.12%)
Jan 19, 2017	48.93	48.96	48.65	48.85	1,076,379	-0.06(-0.12%)
Jan 18, 2017	49.13	49.20	48.85	48.91	643,519	-0.22(-0.46%)
Jan 17, 2017	49.11	49.23	49.08	49.13	969,717	-0.02(-0.04%)
Jan 13, 2017		49.15	49.15	49.15	0	+0.03(+0.06%)
Jan 12, 2017	49.12	49.14	48.99	49.12	518,811	+0.13(+0.26%)
Jan 11, 2017	48.68	49.04	48.56	49.00	869,331	+0.23(+0.48%)
Jan 10, 2017	48.72	48.95	48.71	48.76	599,731	+0.17(+0.34%)
Jan 09, 2017	48.60	48.69	48.54	48.60	579,029	-0.11(-0.22%)
Jan 06, 2017	48.84	48.84	48.64	48.70	529,891	-0.35(-0.72%)
Jan 05, 2017	48.82	49.08	48.82	49.06	607,984	+0.63(+1.31%)
Jan 04, 2017	48.37	48.52	48.37	48.42	915,854	+0.50(+1.04%)
Jan 03, 2017	47.93	48.12	47.77	47.92	871,550	+0.19(+0.39%)
Dec 30, 2016		47.74	47.74	47.74	0	-0.17(-0.35%)
Dec 29, 2016	47.60	47.99	47.60	47.90	1,086,635	+0.65(+1.38%)
Dec 28, 2016	47.31	47.42	47.21	47.25	940,158	+0.26(+0.56%)
Dec 27, 2016	46.92	47.07	46.92	46.99	763,756	+0.19(+0.40%)
Dec 23, 2016		46.80	46.80	46.80	0	-0.03(-0.06%)
Dec 22, 2016	46.80	46.84	46.66	46.83	1,874,431	-0.33(-0.70%)
Dec 21, 2016	47.35	47.36	47.14	47.16	1,186,729	-0.27(-0.57%)
Dec 20, 2016	47.50	47.55	47.39	47.43	1,949,561	+0.00(+0.00%)
Dec 19, 2016	47.65	47.66	47.43	47.43	882,509	-0.26(-0.54%)
Dec 16, 2016	47.77	47.85	47.56	47.69	1,110,682	-0.20(-0.42%)
Dec 15, 2016	47.93	48.08	47.83	47.89	1,038,524	-0.04(-0.08%)
Dec 14, 2016	48.58	48.77	47.87	47.93	1,109,360	-0.93(-1.91%)
Dec 13, 2016	48.65	48.98	48.65	48.86	969,313	+0.46(+0.95%)
Dec 12, 2016	48.46	48.60	48.35	48.40	913,744	-0.30(-0.61%)
Dec 09, 2016	48.63	48.81	48.63	48.70	839,330	-0.34(-0.69%)
Dec 08, 2016	48.78	49.07	48.77	49.04	819,665	+0.09(+0.18%)
Dec 07, 2016	48.56	49.02	48.50	48.95	708,615	+0.61(+1.25%)
Dec 06, 2016	48.39	48.39	48.24	48.35	996,861	+0.13(+0.26%)
Dec 05, 2016	48.09	48.25	48.09	48.22	612,448	+0.27(+0.56%)
Dec 02, 2016	47.99	48.18	47.89	47.95	991,571	-0.06(-0.12%)
Dec 01, 2016	48.11	48.17	47.90	48.01	801,626	-0.29(-0.60%)
Nov 30, 2016	48.51	48.55	48.30	48.30	2,203,912	-0.11(-0.22%)
Nov 29, 2016	48.27	48.47	48.16	48.40	796,178	+0.17(+0.36%)
Nov 28, 2016	48.32	48.41	48.22	48.23	752,999	+0.06(+0.12%)
Nov 25, 2016	48.27	48.29	48.13	48.17	414,430	+0.15(+0.32%)
Nov 23, 2016		48.02	48.02	48.02	0	-0.21(-0.44%)
Nov 22, 2016	48.18	48.27	48.05	48.23	586,550	+0.35(+0.72%)
Nov 21, 2016	47.90	48.03	47.84	47.88	575,871	+0.16(+0.34%)
Nov 18, 2016	47.91	47.92	47.59	47.72	655,867	-0.10(-0.20%)
Nov 17, 2016	47.80	48.05	47.72	47.82	1,072,271	+0.17(+0.36%)
Nov 16, 2016	47.55	47.75	47.48	47.64	3,074,870	-0.32(-0.66%)
Nov 15, 2016	47.62	48.07	47.56	47.96	1,056,628	+0.62(+1.30%)
Nov 14, 2016	47.36	47.71	47.21	47.34	1,872,952	-0.29(-0.61%)
Nov 11, 2016	47.95	47.98	47.34	47.63	1,329,331	-1.03(-2.11%)
Nov 10, 2016	49.42	49.44	48.50	48.66	1,631,526	-1.18(-2.37%)
Nov 09, 2016	50.12	50.52	49.85	49.85	1,763,533	-1.42(-2.78%)
Nov 08, 2016	50.79	51.44	50.73	51.27	720,670	+0.34(+0.66%)
Nov 07, 2016	50.59	50.96	50.50	50.93	970,041	+1.19(+2.40%)
Nov 04, 2016	49.86	50.00	49.72	49.74	377,365	-0.35(-0.69%)
Nov 03, 2016	50.24	50.29	49.96	50.09	280,697	-0.14(-0.29%)
Nov 02, 2016	50.56	50.56	50.07	50.23	496,255	-0.32(-0.63%)
Nov 01, 2016	51.05	51.05	50.29	50.55	633,813	-0.26(-0.51%)
Oct 31, 2016	50.87	50.95	50.75	50.81	465,310	+0.01(+0.02%)
Oct 28, 2016	50.98	51.11	50.61	50.80	440,507	-0.17(-0.34%)
Oct 27, 2016	51.35	51.35	50.91	50.97	533,011	-0.25(-0.49%)
Oct 26, 2016	51.27	51.44	51.16	51.22	340,189	-0.36(-0.69%)
Oct 25, 2016	51.61	51.68	51.49	51.58	1,014,707	-0.08(-0.15%)
Oct 24, 2016	51.78	51.79	51.56	51.65	368,955	+0.14(+0.28%)
Oct 21, 2016	51.25	51.51	51.15	51.51	317,709	+0.10(+0.19%)
Oct 20, 2016	51.56	51.69	51.36	51.41	923,334	-0.39(-0.76%)
Oct 19, 2016	51.64	51.86	51.52	51.81	430,675	+0.42(+0.82%)
Oct 18, 2016	51.43	51.46	51.24	51.38	572,275	+0.71(+1.40%)
Oct 17, 2016	50.79	50.85	50.65	50.67	448,007	-0.18(-0.36%)
Oct 14, 2016	51.09	51.19	50.77	50.86	482,235	+0.03(+0.06%)
Oct 13, 2016	50.65	51.02	50.37	50.83	898,098	-0.38(-0.73%)
Oct 12, 2016	51.09	51.29	50.93	51.20	664,098	+0.01(+0.02%)
Oct 11, 2016	51.39	51.44	51.03	51.19	2,134,694	-0.90(-1.74%)
Oct 10, 2016	51.93	52.23	51.89	52.10	505,101	+0.39(+0.76%)
Oct 07, 2016	51.98	52.02	51.44	51.70	1,092,333	-0.38(-0.72%)
Oct 06, 2016	51.83	52.09	51.68	52.08	693,090	-0.10(-0.18%)
Oct 05, 2016	52.11	52.24	51.95	52.17	625,619	+0.50(+0.97%)
Oct 04, 2016	52.19	52.24	51.59	51.67	1,050,465	-0.53(-1.01%)
Oct 03, 2016	51.99	52.23	51.84	52.20	607,599	+0.21(+0.41%)
Sep 30, 2016	51.93	52.08	51.73	51.99	566,877	+0.22(+0.43%)
Sep 29, 2016	52.18	52.31	51.64	51.77	467,201	-0.55(-1.05%)
Sep 28, 2016	52.15	52.36	51.76	52.32	458,783	+0.25(+0.48%)
Sep 27, 2016	51.76	52.07	51.61	52.07	447,427	+0.61(+1.18%)
Sep 26, 2016	51.65	51.69	51.46	51.46	477,313	-0.43(-0.83%)
Sep 23, 2016	52.08	52.17	51.87	51.89	442,042	-0.52(-0.99%)
Sep 22, 2016	52.48	52.58	52.28	52.41	1,225,724	+0.17(+0.33%)
Sep 21, 2016	51.58	52.31	51.47	52.24	554,653	+1.04(+2.03%)
Sep 20, 2016	51.41	51.46	51.17	51.20	571,840	+0.00(+0.00%)
Sep 19, 2016	51.30	51.49	51.16	51.20	376,983	+0.31(+0.60%)
Sep 16, 2016	50.86	50.94	50.53	50.89	510,273	-0.28(-0.55%)
Sep 15, 2016	50.78	51.24	50.61	51.17	770,095	+0.71(+1.41%)
Sep 14, 2016	50.49	50.80	50.43	50.46	871,101	+0.12(+0.23%)
Sep 13, 2016	50.69	50.79	50.11	50.35	883,726	-0.86(-1.67%)
Sep 12, 2016	50.48	51.31	50.36	51.20	953,291	+0.32(+0.62%)
Sep 09, 2016	51.56	51.56	50.88	50.88	1,077,858	-1.41(-2.70%)
Sep 08, 2016	52.50	52.58	52.24	52.30	627,326	-0.19(-0.37%)
Sep 07, 2016	52.60	52.60	52.37	52.49	867,843	-0.08(-0.15%)
Sep 06, 2016	52.46	52.76	52.36	52.57	5,807,781	+0.58(+1.11%)
Sep 02, 2016	51.96	51.99	51.99	51.99	973,060	+0.52(+1.01%)
Sep 01, 2016	51.27	51.47	51.16	51.47	759,360	+0.24(+0.47%)
Aug 31, 2016	51.37	51.37	51.07	51.23	898,743	-0.35(-0.67%)
Aug 30, 2016	51.82	51.89	51.52	51.58	1,139,678	-0.21(-0.41%)
Aug 29, 2016	51.59	51.82	51.49	51.79	1,132,238	+0.32(+0.62%)
Aug 26, 2016	52.05	52.37	51.24	51.47	1,300,861	-0.34(-0.65%)
Aug 25, 2016	51.68	51.86	51.67	51.81	1,261,332	+0.07(+0.13%)
Aug 24, 2016	51.59	51.77	51.51	51.74	480,977	+0.20(+0.39%)
Aug 23, 2016	51.98	52.03	51.53	51.54	1,094,323	-0.03(-0.06%)
Aug 22, 2016	51.73	51.73	51.40	51.57	1,134,327	-0.50(-0.96%)
Aug 19, 2016	51.89	52.12	51.71	52.07	1,116,738	-0.47(-0.90%)
Aug 18, 2016	52.40	52.55	52.23	52.54	560,442	+0.35(+0.66%)
Aug 17, 2016	52.07	52.24	51.70	52.19	945,630	-0.25(-0.48%)
Aug 16, 2016	52.58	52.58	52.31	52.44	719,583	-0.13(-0.26%)
Aug 15, 2016	52.49	52.74	52.49	52.58	459,115	+0.28(+0.53%)
Aug 12, 2016	52.40	52.44	52.14	52.30	823,780	-0.30(-0.57%)
Aug 11, 2016	52.37	52.67	52.30	52.60	1,100,018	+0.40(+0.77%)
Aug 10, 2016	52.37	52.37	52.06	52.19	1,081,602	+0.24(+0.46%)
Aug 09, 2016	51.82	52.09	51.82	51.95	1,049,372	+0.24(+0.47%)
Aug 08, 2016	51.68	51.76	51.64	51.71	993,687	+0.27(+0.52%)
Aug 05, 2016	51.27	51.45	51.16	51.44	595,047	+0.37(+0.72%)
Aug 04, 2016	50.91	51.20	50.90	51.08	492,685	+0.13(+0.26%)
Aug 03, 2016	50.65	50.97	50.58	50.94	490,309	+0.13(+0.27%)
Aug 02, 2016	51.08	51.11	50.55	50.81	911,893	-0.24(-0.47%)
Aug 01, 2016	51.18	51.29	50.99	51.05	531,600	-0.01(-0.02%)
Jul 29, 2016	50.94	51.10	50.75	51.06	806,712	+0.06(+0.11%)
Jul 28, 2016	50.92	51.00	50.74	51.00	900,907	+0.12(+0.25%)
Jul 27, 2016	50.93	50.97	50.53	50.87	599,264	+0.11(+0.21%)
Jul 26, 2016	50.77	50.91	50.70	50.77	764,538	+0.23(+0.46%)
Jul 25, 2016	50.77	50.77	50.51	50.54	352,555	-0.38(-0.76%)
Jul 22, 2016	50.83	50.93	50.70	50.92	679,650	+0.17(+0.34%)
Jul 21, 2016	50.83	50.90	50.64	50.75	656,282	-0.19(-0.38%)
Jul 20, 2016	50.81	50.98	50.71	50.94	391,040	+0.16(+0.32%)
Jul 19, 2016	50.83	50.83	50.63	50.78	651,516	-0.29(-0.56%)
Jul 18, 2016	50.67	51.07	50.67	51.07	785,202	+0.36(+0.70%)
Jul 15, 2016	50.86	50.87	50.59	50.71	2,046,021	-0.12(-0.23%)
Jul 14, 2016	50.74	50.90	50.61	50.83	439,456	+0.44(+0.88%)
Jul 13, 2016	50.48	50.53	50.23	50.38	499,344	-0.09(-0.17%)
Jul 12, 2016	50.40	50.53	50.27	50.47	468,346	+0.49(+0.98%)
Jul 11, 2016	50.02	50.13	49.95	49.98	1,331,903	+0.30(+0.60%)
Jul 08, 2016	49.38	49.71	48.92	49.68	738,105	+0.76(+1.55%)
Jul 07, 2016	49.23	49.30	48.81	48.92	725,203	-0.08(-0.16%)
Jul 06, 2016	48.62	49.00	48.43	49.00	1,373,646	-0.12(-0.23%)
Jul 05, 2016	49.32	49.40	49.03	49.11	863,100	-0.76(-1.52%)
Jul 01, 2016	49.85	49.87	49.87	49.87	1,286,149	+0.26(+0.52%)
Jun 30, 2016	49.44	49.70	49.27	49.61	1,242,988	+0.46(+0.94%)
Jun 29, 2016	48.97	49.20	48.91	49.15	1,784,821	+0.86(+1.77%)
Jun 28, 2016	48.08	48.30	47.92	48.30	853,147	+1.09(+2.30%)
Jun 27, 2016	47.42	47.48	46.77	47.21	1,251,187	-0.36(-0.75%)
Jun 24, 2016	47.51	48.42	47.39	47.57	1,604,454	-2.18(-4.39%)
Jun 23, 2016	49.40	49.77	49.24	49.75	780,411	+0.83(+1.69%)
Jun 22, 2016	49.01	49.11	48.85	48.92	376,950	+0.09(+0.18%)
Jun 21, 2016	48.73	48.91	48.54	48.83	641,282	+0.32(+0.67%)
Jun 20, 2016	48.59	48.74	48.49	48.51	606,832	+0.66(+1.37%)
Jun 17, 2016	47.89	47.92	47.67	47.86	751,863	+0.04(+0.08%)
Jun 16, 2016	47.46	47.87	47.13	47.82	638,561	-0.22(-0.45%)
Jun 15, 2016	47.98	48.31	47.88	48.04	1,073,008	+0.47(+0.98%)
Jun 14, 2016	47.62	47.73	47.31	47.57	728,431	-0.03(-0.06%)
Jun 13, 2016	47.72	47.95	47.59	47.60	759,620	-0.54(-1.12%)
Jun 10, 2016	48.41	48.46	48.00	48.14	787,280	-0.90(-1.84%)
Jun 09, 2016	49.00	49.10	48.92	49.04	655,675	-0.60(-1.21%)
Jun 08, 2016	49.68	49.75	49.56	49.64	872,969	+0.22(+0.44%)
Jun 07, 2016	49.35	49.49	49.26	49.42	1,082,026	+0.48(+0.99%)
Jun 06, 2016	48.72	49.05	48.66	48.94	760,533	+0.38(+0.78%)
Jun 03, 2016	48.37	48.56	48.16	48.56	863,768	+0.70(+1.47%)
Jun 02, 2016	47.67	47.92	47.56	47.86	514,882	+0.24(+0.50%)
Jun 01, 2016	47.51	47.67	47.41	47.62	580,755	-0.03(-0.06%)
May 31, 2016	47.62	47.77	47.52	47.65	882,905	+0.02(+0.04%)
May 27, 2016	47.80	47.63	47.63	47.63	569,757	-0.02(-0.04%)
May 26, 2016	47.61	47.81	47.50	47.65	1,093,156	+0.19(+0.40%)
May 25, 2016	47.44	47.61	47.31	47.46	818,781	+0.36(+0.77%)
May 24, 2016	46.87	47.19	46.83	47.10	490,943	+0.39(+0.83%)
May 23, 2016	46.63	46.89	46.63	46.71	380,816	-0.11(-0.24%)
May 20, 2016	46.79	46.90	46.73	46.82	682,501	+0.25(+0.53%)
May 19, 2016	46.64	46.67	46.35	46.57	546,432	-0.52(-1.11%)
May 18, 2016	47.08	47.49	46.82	47.10	812,130	-0.13(-0.28%)
May 17, 2016	47.34	47.48	47.13	47.23	577,689	-0.21(-0.44%)
May 16, 2016	47.33	47.55	47.29	47.44	1,391,856	+0.34(+0.73%)
May 13, 2016	47.44	47.57	47.00	47.10	523,253	-0.46(-0.96%)
May 12, 2016	47.83	47.85	47.42	47.55	3,288,853	-0.04(-0.08%)
May 11, 2016	47.56	47.80	47.49	47.59	564,505	-0.06(-0.12%)
May 10, 2016	47.40	47.65	47.36	47.65	536,493	+0.62(+1.31%)
May 09, 2016	47.46	47.46	46.99	47.03	701,462	-0.42(-0.88%)
May 06, 2016	47.30	47.53	47.21	47.45	313,728	+0.00(+0.00%)
May 05, 2016	47.72	47.78	47.32	47.45	418,630	-0.15(-0.32%)
May 04, 2016	47.91	47.95	47.48	47.60	825,526	-0.35(-0.73%)
May 03, 2016	48.38	48.38	47.92	47.95	552,943	-1.02(-2.08%)