Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	29.71	29.71	29.33	29.36	147,244	-0.29(-0.96%)
Nov 29, 2016	29.60	29.74	29.59	29.65	84,695	+0.14(+0.48%)
Nov 28, 2016	29.68	29.69	29.47	29.50	223,126	-0.28(-0.93%)
Nov 25, 2016	29.75	29.80	29.64	29.78	283,258	+0.12(+0.39%)
Nov 23, 2016		29.66	29.66	29.66	0	+0.16(+0.55%)
Nov 22, 2016	29.90	29.91	29.29	29.50	244,385	-0.39(-1.32%)
Nov 21, 2016	29.83	29.96	29.82	29.90	390,782	+0.08(+0.27%)
Nov 18, 2016	30.28	30.28	29.80	29.82	210,507	-0.30(-1.01%)
Nov 17, 2016	30.25	30.25	29.90	30.12	219,166	+0.21(+0.69%)
Nov 16, 2016	30.09	30.16	29.91	29.91	300,706	-0.16(-0.53%)
Nov 15, 2016	30.10	30.14	29.81	30.08	283,136	+0.04(+0.15%)
Nov 14, 2016	30.11	30.22	29.95	30.03	221,670	-0.02(-0.06%)
Nov 11, 2016	30.29	30.29	29.87	30.05	191,748	-0.32(-1.06%)
Nov 10, 2016	30.39	30.55	30.14	30.37	724,586	+0.37(+1.22%)
Nov 09, 2016	29.71	30.21	29.36	30.00	476,742	+1.03(+3.54%)
Nov 08, 2016	28.78	29.18	28.67	28.98	86,655	+0.08(+0.28%)
Nov 07, 2016	28.55	28.95	28.42	28.90	248,434	+0.73(+2.60%)
Nov 04, 2016	27.97	28.38	27.97	28.16	159,774	+0.24(+0.86%)
Nov 03, 2016	28.32	28.46	27.90	27.92	114,478	-0.36(-1.28%)
Nov 02, 2016	28.38	28.55	28.29	28.29	126,143	-0.18(-0.64%)
Nov 01, 2016	28.59	28.66	28.21	28.47	596,142	-0.12(-0.44%)
Oct 31, 2016	28.70	28.71	28.58	28.59	517,009	-0.12(-0.44%)
Oct 28, 2016	29.00	29.13	28.65	28.72	144,336	-0.58(-1.98%)
Oct 27, 2016	29.40	29.50	29.28	29.30	98,263	+0.07(+0.24%)
Oct 26, 2016	29.41	29.47	29.14	29.23	83,967	-0.26(-0.88%)
Oct 25, 2016	29.57	29.66	29.48	29.49	650,444	-0.15(-0.51%)
Oct 24, 2016	29.71	29.80	29.62	29.64	111,860	-0.04(-0.14%)
Oct 21, 2016	29.75	29.75	29.59	29.68	87,907	-0.24(-0.82%)
Oct 20, 2016	29.77	29.97	29.73	29.92	88,174	+0.17(+0.57%)
Oct 19, 2016	29.87	29.91	29.75	29.75	128,744	-0.11(-0.36%)
Oct 18, 2016	29.75	29.94	29.75	29.86	110,677	+0.34(+1.15%)
Oct 17, 2016	29.59	29.63	29.45	29.52	170,747	-0.11(-0.36%)
Oct 14, 2016	29.96	29.96	29.62	29.63	167,526	-0.22(-0.75%)
Oct 13, 2016	29.66	29.97	29.62	29.85	167,479	+0.02(+0.06%)
Oct 12, 2016	30.08	30.16	29.83	29.83	108,975	-0.23(-0.77%)
Oct 11, 2016	30.65	30.69	29.92	30.07	314,101	-0.77(-2.49%)
Oct 10, 2016	30.66	30.93	30.74	30.83	79,375	+0.18(+0.58%)
Oct 07, 2016	30.70	30.75	30.45	30.66	65,169	+0.04(+0.12%)
Oct 06, 2016	30.69	30.71	30.51	30.62	145,776	-0.20(-0.64%)
Oct 05, 2016	30.76	30.89	30.76	30.82	122,316	+0.15(+0.50%)
Oct 04, 2016	30.73	30.83	30.54	30.66	110,047	-0.06(-0.20%)
Oct 03, 2016	30.70	30.75	30.52	30.73	159,295	-0.04(-0.12%)
Sep 30, 2016	30.57	30.87	30.47	30.76	299,136	+0.29(+0.94%)
Sep 29, 2016	31.03	31.05	30.39	30.48	77,517	-0.57(-1.84%)
Sep 28, 2016	31.13	31.13	30.88	31.05	65,300	-0.05(-0.17%)
Sep 27, 2016	30.84	31.10	30.80	31.10	50,905	+0.26(+0.85%)
Sep 26, 2016	31.10	31.10	30.80	30.84	124,303	-0.40(-1.27%)
Sep 23, 2016	31.33	31.36	31.22	31.24	32,453	-0.12(-0.39%)
Sep 22, 2016	31.22	31.38	31.20	31.36	87,260	+0.24(+0.77%)
Sep 21, 2016	30.90	31.15	30.68	31.12	87,889	+0.27(+0.87%)
Sep 20, 2016	30.87	30.91	30.77	30.85	106,570	+0.18(+0.58%)
Sep 19, 2016	30.85	30.94	30.66	30.67	58,487	-0.09(-0.29%)
Sep 16, 2016	30.66	30.79	30.64	30.76	32,523	+0.05(+0.15%)
Sep 15, 2016	30.37	30.82	30.29	30.72	52,654	+0.36(+1.17%)
Sep 14, 2016	30.39	30.58	30.30	30.36	47,847	-0.02(-0.06%)
Sep 13, 2016	30.62	30.62	30.19	30.38	195,850	-0.41(-1.33%)
Sep 12, 2016	30.15	30.84	30.08	30.79	108,114	+0.46(+1.51%)
Sep 09, 2016	30.76	30.76	30.32	30.33	146,853	-0.66(-2.14%)
Sep 08, 2016	30.90	31.00	30.83	30.99	61,312	+0.08(+0.26%)
Sep 07, 2016	30.89	31.01	30.83	30.91	102,426	+0.03(+0.09%)
Sep 06, 2016	30.82	30.95	30.74	30.89	101,911	+0.15(+0.49%)
Sep 02, 2016	30.79	30.74	30.74	30.74	118,109	+0.03(+0.09%)
Sep 01, 2016	30.79	30.79	30.53	30.71	134,259	-0.05(-0.17%)
Aug 31, 2016	30.83	30.84	30.64	30.76	124,717	-0.11(-0.35%)
Aug 30, 2016	30.95	30.98	30.79	30.87	60,461	-0.08(-0.26%)
Aug 29, 2016	30.92	31.03	30.84	30.95	98,874	+0.08(+0.26%)
Aug 26, 2016	30.78	31.03	30.70	30.87	62,068	+0.13(+0.42%)
Aug 25, 2016	30.96	31.05	30.61	30.74	86,895	-0.24(-0.77%)
Aug 24, 2016	31.54	31.59	30.93	30.98	84,916	-0.55(-1.75%)
Aug 23, 2016	31.59	31.68	31.52	31.53	68,312	+0.04(+0.11%)
Aug 22, 2016	31.39	31.58	31.37	31.49	41,582	+0.13(+0.43%)
Aug 19, 2016	31.30	31.38	31.05	31.36	58,347	-0.03(-0.11%)
Aug 18, 2016	31.35	31.45	31.29	31.39	85,932	+0.05(+0.17%)
Aug 17, 2016	31.36	31.38	31.16	31.34	119,405	+0.01(+0.03%)
Aug 16, 2016	31.56	31.59	31.33	31.33	239,384	-0.29(-0.93%)
Aug 15, 2016	31.59	31.71	31.56	31.63	89,482	+0.07(+0.23%)
Aug 12, 2016	31.59	31.59	31.44	31.55	59,206	-0.05(-0.17%)
Aug 11, 2016	31.51	31.64	31.46	31.61	83,442	+0.19(+0.59%)
Aug 10, 2016	31.56	31.63	31.36	31.42	67,693	-0.19(-0.59%)
Aug 09, 2016	31.56	31.71	31.56	31.61	116,164	+0.07(+0.23%)
Aug 08, 2016	31.79	31.79	31.44	31.54	170,794	-0.25(-0.78%)
Aug 05, 2016	31.73	31.80	31.65	31.79	77,793	+0.08(+0.25%)
Aug 04, 2016	31.83	31.83	31.68	31.71	96,058	-0.04(-0.14%)
Aug 03, 2016	31.77	31.78	31.67	31.75	59,576	-0.02(-0.06%)
Aug 02, 2016	31.96	31.96	31.60	31.77	137,452	-0.17(-0.52%)
Aug 01, 2016	31.79	32.08	31.79	31.93	173,367	+0.21(+0.67%)
Jul 29, 2016	31.58	31.79	31.55	31.72	114,994	+0.09(+0.28%)
Jul 28, 2016	31.62	31.69	31.46	31.63	60,984	+0.01(+0.03%)
Jul 27, 2016	31.47	31.68	31.38	31.63	97,926	+0.15(+0.48%)
Jul 26, 2016	31.40	31.52	31.36	31.47	46,230	-0.02(-0.06%)
Jul 25, 2016	31.56	31.59	31.33	31.49	471,712	-0.04(-0.11%)
Jul 22, 2016	31.52	31.59	31.39	31.53	182,584	+0.04(+0.14%)
Jul 21, 2016	31.46	31.57	31.35	31.48	93,044	+0.06(+0.20%)
Jul 20, 2016	31.15	31.46	31.15	31.42	89,573	+0.33(+1.06%)
Jul 19, 2016	31.20	31.28	30.98	31.09	92,377	-0.08(-0.26%)
Jul 18, 2016	31.17	31.23	31.06	31.17	90,667	+0.01(+0.03%)
Jul 15, 2016	31.25	31.35	31.12	31.16	81,277	+0.01(+0.03%)
Jul 14, 2016	31.20	31.20	31.04	31.15	89,969	+0.11(+0.36%)
Jul 13, 2016	31.17	31.28	31.02	31.04	120,389	-0.04(-0.13%)
Jul 12, 2016	30.99	31.15	30.98	31.08	838,713	+0.16(+0.52%)
Jul 11, 2016	31.03	31.10	30.92	30.92	106,669	-0.04(-0.11%)
Jul 08, 2016	30.67	31.00	30.61	30.96	133,480	+0.35(+1.13%)
Jul 07, 2016	30.66	30.72	30.47	30.61	376,584	+0.00(+0.00%)
Jul 06, 2016	30.21	30.65	30.16	30.61	69,594	+0.35(+1.15%)
Jul 05, 2016	30.22	30.35	30.16	30.26	168,185	-0.05(-0.18%)
Jul 01, 2016	30.13	30.32	30.32	30.32	91,475	+0.23(+0.77%)
Jun 30, 2016	29.85	30.09	29.71	30.09	100,826	+0.27(+0.90%)
Jun 29, 2016	29.51	29.90	29.38	29.82	230,284	+0.59(+2.01%)
Jun 28, 2016	28.92	29.25	28.92	29.23	102,801	+0.58(+2.02%)
Jun 27, 2016	28.87	28.97	28.53	28.65	385,574	-0.49(-1.68%)
Jun 24, 2016	29.13	29.55	28.99	29.14	232,207	-0.87(-2.91%)
Jun 23, 2016	29.87	30.01	29.74	30.01	63,299	+0.41(+1.38%)
Jun 22, 2016	29.53	29.95	29.51	29.61	217,379	+0.11(+0.36%)
Jun 21, 2016	29.72	29.72	29.42	29.50	103,700	-0.12(-0.39%)
Jun 20, 2016	29.63	29.83	29.60	29.61	81,807	+0.22(+0.76%)
Jun 17, 2016	29.78	29.78	29.34	29.39	78,042	-0.36(-1.19%)
Jun 16, 2016	29.55	29.77	29.39	29.75	70,741	+0.07(+0.24%)
Jun 15, 2016	29.92	29.98	29.64	29.68	94,854	-0.15(-0.51%)
Jun 14, 2016	29.72	29.87	29.61	29.83	83,213	-0.01(-0.03%)
Jun 13, 2016	29.97	30.21	29.81	29.84	93,999	-0.21(-0.71%)
Jun 10, 2016	30.16	30.20	29.95	30.05	96,185	-0.31(-1.02%)
Jun 09, 2016	30.37	30.57	30.28	30.36	106,394	-0.11(-0.35%)
Jun 08, 2016	30.29	30.50	30.24	30.47	92,055	+0.15(+0.50%)
Jun 07, 2016	30.41	30.42	30.25	30.31	114,448	-0.19(-0.61%)
Jun 06, 2016	30.29	30.55	30.21	30.50	176,871	+0.19(+0.61%)
Jun 03, 2016	30.40	30.45	30.08	30.31	70,203	-0.13(-0.44%)
Jun 02, 2016	30.06	30.45	30.06	30.45	140,432	+0.41(+1.36%)
Jun 01, 2016	29.83	30.12	29.80	30.04	140,538	+0.07(+0.23%)
May 31, 2016	29.93	30.01	29.83	29.97	63,244	+0.13(+0.45%)
May 27, 2016	29.73	29.84	29.84	29.84	54,007	+0.18(+0.60%)
May 26, 2016	29.66	29.74	29.60	29.66	74,271	-0.04(-0.15%)
May 25, 2016	29.67	29.78	29.61	29.70	111,264	+0.18(+0.60%)
May 24, 2016	29.19	29.56	29.19	29.53	97,072	+0.45(+1.56%)
May 23, 2016	29.13	29.21	29.06	29.07	42,226	-0.09(-0.30%)
May 20, 2016	28.96	29.23	28.96	29.16	37,358	+0.27(+0.95%)
May 19, 2016	28.95	28.99	28.69	28.89	28,343	-0.23(-0.79%)
May 18, 2016	28.94	29.24	28.94	29.12	54,691	+0.15(+0.52%)
May 17, 2016	29.21	29.25	28.88	28.97	58,222	-0.31(-1.06%)
May 16, 2016	28.82	29.32	28.82	29.28	113,813	+0.43(+1.48%)
May 13, 2016	28.80	29.01	28.72	28.85	61,652	-0.02(-0.06%)
May 12, 2016	29.10	29.21	28.71	28.87	156,422	-0.23(-0.79%)
May 11, 2016	29.45	29.49	29.09	29.10	70,163	-0.35(-1.20%)
May 10, 2016	29.37	29.46	29.23	29.45	72,344	+0.22(+0.76%)
May 09, 2016	28.87	29.34	28.87	29.23	72,097	+0.38(+1.32%)
May 06, 2016	28.90	29.05	28.64	28.85	72,593	-0.17(-0.58%)
May 05, 2016	28.96	29.08	28.87	29.02	62,571	+0.10(+0.34%)
May 04, 2016	29.10	29.12	28.86	28.92	69,946	-0.34(-1.15%)
May 03, 2016	29.29	29.46	29.16	29.26	553,333	-0.16(-0.54%)
May 02, 2016	29.27	29.43	29.17	29.42	93,354	+0.20(+0.67%)
Apr 29, 2016	29.43	29.48	29.06	29.22	150,368	-0.47(-1.58%)
Apr 28, 2016	29.70	30.03	29.58	29.69	80,538	-0.19(-0.62%)
Apr 27, 2016	29.97	30.04	29.76	29.88	84,849	-0.04(-0.12%)
Apr 26, 2016	30.08	30.10	29.84	29.92	50,913	-0.16(-0.53%)
Apr 25, 2016	30.12	30.18	29.97	30.08	64,780	-0.11(-0.35%)
Apr 22, 2016	30.12	30.24	29.97	30.18	90,023	+0.09(+0.29%)
Apr 21, 2016	29.84	30.15	29.84	30.09	86,207	+0.18(+0.59%)
Apr 20, 2016	29.80	30.04	29.76	29.92	459,538	+0.21(+0.72%)
Apr 19, 2016	29.73	29.92	29.59	29.70	352,001	+0.03(+0.09%)
Apr 18, 2016	29.36	29.71	29.33	29.68	80,335	+0.25(+0.84%)
Apr 15, 2016	29.45	29.49	29.23	29.43	65,720	+0.00(+0.00%)
Apr 14, 2016	29.36	29.52	29.35	29.43	61,193	+0.04(+0.15%)
Apr 13, 2016	29.23	29.40	29.06	29.38	128,766	+0.34(+1.16%)
Apr 12, 2016	28.82	29.13	28.82	29.05	68,257	+0.21(+0.74%)
Apr 11, 2016	29.11	29.14	28.78	28.83	153,271	-0.20(-0.70%)
Apr 08, 2016	29.35	29.35	28.92	29.04	87,458	-0.15(-0.52%)
Apr 07, 2016	29.36	29.50	29.03	29.19	137,905	-0.31(-1.05%)
Apr 06, 2016	28.70	29.50	28.70	29.50	96,111	+0.85(+2.97%)
Apr 05, 2016	28.69	28.83	28.59	28.65	97,457	-0.37(-1.28%)
Apr 04, 2016	28.81	29.16	28.81	29.02	99,648	+0.27(+0.93%)
Apr 01, 2016	28.27	28.81	28.20	28.75	366,954	+0.39(+1.38%)
Mar 31, 2016	28.35	28.57	28.35	28.36	81,666	+0.02(+0.06%)
Mar 30, 2016	28.46	28.60	28.31	28.35	68,715	-0.02(-0.06%)
Mar 29, 2016	27.96	28.37	27.81	28.36	113,272	+0.39(+1.39%)
Mar 28, 2016	28.11	28.14	27.92	27.97	91,188	-0.08(-0.28%)
Mar 24, 2016	27.95	28.05	28.05	28.05	59,532	-0.04(-0.13%)
Mar 23, 2016	28.32	28.40	28.08	28.09	134,729	-0.27(-0.94%)
Mar 22, 2016	27.88	28.42	27.88	28.35	451,503	+0.33(+1.17%)
Mar 21, 2016	27.89	28.08	27.86	28.03	112,058	+0.15(+0.54%)
Mar 18, 2016	27.49	27.94	27.49	27.88	187,124	+0.34(+1.24%)
Mar 17, 2016	27.75	27.77	27.22	27.53	223,597	-0.25(-0.89%)
Mar 16, 2016	27.83	27.98	27.58	27.78	95,484	-0.08(-0.29%)
Mar 15, 2016	28.20	28.27	27.81	27.86	75,800	-0.57(-1.99%)
Mar 14, 2016	28.42	28.53	28.34	28.43	71,366	-0.07(-0.25%)
Mar 11, 2016	28.13	28.52	28.08	28.50	128,231	+0.56(+1.99%)
Mar 10, 2016	28.07	28.28	27.74	27.94	63,997	-0.02(-0.06%)
Mar 09, 2016	28.09	28.09	27.78	27.96	83,185	+0.04(+0.16%)
Mar 08, 2016	28.22	28.22	27.90	27.92	68,599	-0.44(-1.56%)
Mar 07, 2016	27.89	28.45	27.89	28.36	85,981	+0.28(+0.99%)
Mar 04, 2016	28.12	28.28	27.97	28.08	69,144	-0.04(-0.14%)
Mar 03, 2016	28.11	28.15	27.88	28.12	290,500	-0.07(-0.25%)
Mar 02, 2016	28.02	28.19	28.00	28.19	207,211	+0.13(+0.47%)
Mar 01, 2016	27.62	28.06	27.51	28.06	74,423	+0.59(+2.16%)
Feb 29, 2016	27.86	27.91	27.47	27.47	112,805	-0.44(-1.58%)
Feb 26, 2016	28.00	28.14	27.90	27.91	75,956	+0.00(+0.00%)
Feb 25, 2016	27.69	27.92	27.61	27.91	67,075	+0.31(+1.12%)
Feb 24, 2016	27.26	27.62	27.05	27.60	73,916	+0.12(+0.45%)
Feb 23, 2016	27.66	27.78	27.47	27.47	64,837	-0.27(-0.96%)
Feb 22, 2016	27.59	27.75	27.56	27.74	92,791	+0.38(+1.39%)
Feb 19, 2016	27.24	27.42	27.17	27.36	59,455	+0.00(+0.00%)
Feb 18, 2016	27.61	27.69	27.29	27.36	77,532	-0.23(-0.83%)
Feb 17, 2016	27.32	27.59	27.20	27.59	101,102	+0.43(+1.59%)
Feb 16, 2016	26.91	27.16	26.83	27.16	101,361	+0.55(+2.06%)
Feb 12, 2016	26.50	26.61	26.61	26.61	547,589	+0.37(+1.41%)
Feb 11, 2016	26.22	26.41	26.05	26.24	186,897	-0.43(-1.62%)
Feb 10, 2016	26.63	27.09	26.63	26.67	65,762	+0.25(+0.94%)
Feb 09, 2016	25.95	26.68	25.94	26.42	243,371	+0.14(+0.54%)
Feb 08, 2016	26.44	26.50	25.94	26.28	529,115	-0.47(-1.75%)
Feb 05, 2016	27.21	27.21	26.60	26.75	153,233	-0.61(-2.23%)
Feb 04, 2016	27.27	27.58	27.13	27.36	322,033	-0.04(-0.13%)
Feb 03, 2016	27.42	27.52	26.81	27.39	927,210	+0.13(+0.49%)
Feb 02, 2016	27.43	27.60	27.20	27.26	1,208,170	-0.49(-1.75%)
Feb 01, 2016	27.48	27.86	27.31	27.75	381,035	+0.08(+0.29%)
Jan 29, 2016	27.15	27.67	27.15	27.67	172,703	+0.51(+1.89%)
Jan 28, 2016	27.98	27.98	27.04	27.16	118,212	-0.70(-2.51%)
Jan 27, 2016	28.23	28.45	27.69	27.85	91,634	-0.38(-1.34%)
Jan 26, 2016	28.10	28.29	27.80	28.23	73,615	+0.18(+0.63%)
Jan 25, 2016	28.22	28.41	28.01	28.06	89,457	-0.27(-0.97%)
Jan 22, 2016	28.21	28.36	28.07	28.33	81,162	+0.53(+1.91%)
Jan 21, 2016	27.99	28.11	27.62	27.80	389,935	-0.18(-0.63%)
Jan 20, 2016	27.42	28.26	27.00	27.98	436,123	+0.15(+0.54%)
Jan 19, 2016	28.08	28.33	27.55	27.83	338,348	-0.16(-0.57%)
Jan 15, 2016	27.60	27.99	27.99	27.99	222,815	-0.35(-1.25%)
Jan 14, 2016	27.73	28.51	27.45	28.34	895,192	+0.72(+2.62%)
Jan 13, 2016	28.65	28.75	27.61	27.62	163,521	-0.92(-3.22%)
Jan 12, 2016	28.45	28.79	28.05	28.53	284,483	+0.30(+1.06%)
Jan 11, 2016	28.79	28.81	27.80	28.23	334,810	-0.41(-1.42%)
Jan 08, 2016	29.23	29.30	28.56	28.64	384,939	-0.39(-1.34%)
Jan 07, 2016	29.21	29.47	28.98	29.03	508,403	-0.65(-2.20%)
Jan 06, 2016	29.63	29.95	29.52	29.68	326,620	-0.34(-1.15%)
Jan 05, 2016	29.97	30.16	29.91	30.03	128,523	+0.14(+0.47%)
Jan 04, 2016	29.93	30.01	29.61	29.89	312,776	-0.63(-2.06%)
Dec 31, 2015	30.80	30.51	30.51	30.51	122,440	-0.27(-0.86%)
Dec 30, 2015	30.89	30.93	30.75	30.78	452,214	-0.13(-0.43%)
Dec 29, 2015	30.78	30.96	30.53	30.91	163,527	+0.40(+1.30%)
Dec 28, 2015	30.58	30.58	30.43	30.51	109,927	-0.15(-0.49%)
Dec 24, 2015	30.57	30.66	30.66	30.66	57,259	+0.02(+0.06%)
Dec 23, 2015	30.49	30.70	30.45	30.65	114,742	+0.36(+1.20%)
Dec 22, 2015	30.24	30.35	30.05	30.28	324,622	+0.20(+0.68%)
Dec 21, 2015	30.04	30.09	29.92	30.08	117,896	+0.21(+0.71%)
Dec 18, 2015	30.13	30.15	29.87	29.87	116,223	-0.35(-1.15%)
Dec 17, 2015	30.64	30.67	30.22	30.22	79,118	-0.35(-1.15%)
Dec 16, 2015	30.34	30.60	30.13	30.57	124,152	+0.44(+1.46%)
Dec 15, 2015	29.98	30.24	29.98	30.13	143,237	+0.46(+1.54%)
Dec 14, 2015	29.58	29.72	29.29	29.67	96,595	+0.10(+0.33%)
Dec 11, 2015	29.71	29.84	29.53	29.57	104,629	-0.46(-1.53%)
Dec 10, 2015	29.87	30.22	29.80	30.03	60,031	+0.22(+0.74%)
Dec 09, 2015	30.00	30.26	29.71	29.81	179,057	-0.34(-1.14%)
Dec 08, 2015	29.87	30.24	29.79	30.16	86,866	+0.11(+0.35%)
Dec 07, 2015	30.28	30.33	29.93	30.05	80,807	-0.25(-0.81%)
Dec 04, 2015	29.67	30.32	29.67	30.30	111,714	+0.67(+2.26%)
Dec 03, 2015	30.42	30.42	29.52	29.63	116,403	-0.69(-2.27%)
Dec 02, 2015	30.61	30.69	30.30	30.31	60,701	-0.24(-0.78%)