USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	73.83	74.01	73.64	73.71	104,351	+0.25(+0.34%)
Jun 29, 2017	74.27	74.27	73.13	73.46	92,564	-0.86(-1.16%)
Jun 28, 2017	74.02	74.39	73.96	74.32	118,867	+0.56(+0.77%)
Jun 27, 2017	74.28	74.32	73.76	73.76	272,843	-0.53(-0.72%)
Jun 26, 2017	74.44	74.58	74.29	74.29	134,093	+0.03(+0.04%)
Jun 23, 2017	74.07	74.36	73.96	74.26	74,110	+0.13(+0.17%)
Jun 22, 2017	74.20	74.31	74.00	74.13	59,157	-0.07(-0.09%)
Jun 21, 2017	74.37	74.42	74.09	74.20	64,472	-0.07(-0.09%)
Jun 20, 2017	74.71	74.71	74.26	74.27	448,160	-0.50(-0.67%)
Jun 19, 2017	74.47	74.79	74.43	74.77	1,091,054	+0.54(+0.73%)
Jun 16, 2017	74.15	74.23	73.84	74.23	339,203	+0.06(+0.08%)
Jun 15, 2017	73.78	74.17	73.70	74.17	880,072	-0.04(-0.05%)
Jun 14, 2017	74.31	74.38	73.93	74.21	368,318	-0.02(-0.03%)
Jun 13, 2017	74.02	74.26	73.94	74.23	87,033	+0.38(+0.52%)
Jun 12, 2017	73.71	73.88	73.61	73.85	387,637	-0.04(-0.05%)
Jun 09, 2017	73.92	74.18	73.44	73.89	226,675	+0.06(+0.08%)
Jun 08, 2017	73.79	73.94	73.63	73.83	68,884	+0.08(+0.11%)
Jun 07, 2017	73.80	73.91	73.59	73.75	1,198,680	+0.06(+0.08%)
Jun 06, 2017	73.80	73.89	73.65	73.69	256,655	-0.27(-0.36%)
Jun 05, 2017	73.99	74.07	73.93	73.95	196,729	-0.05(-0.07%)
Jun 02, 2017	73.81	74.10	73.73	74.00	127,523	+0.21(+0.28%)
Jun 01, 2017	73.44	73.80	73.31	73.80	561,482	+0.50(+0.69%)
May 31, 2017	73.23	73.34	73.11	73.29	211,754	+0.16(+0.22%)
May 30, 2017	73.05	73.19	72.99	73.14	66,278	-0.04(-0.05%)
May 26, 2017	73.09	73.23	73.09	73.18	48,985	-0.02(-0.03%)
May 25, 2017	72.93	73.26	72.91	73.20	59,502	+0.42(+0.58%)
May 24, 2017	72.65	72.83	72.60	72.77	160,096	+0.21(+0.29%)
May 23, 2017	72.69	72.89	72.56	72.56	118,261	-0.03(-0.04%)
May 22, 2017	72.30	72.62	72.22	72.59	194,287	+0.46(+0.64%)
May 19, 2017	71.85	72.31	71.80	72.13	99,761	+0.37(+0.52%)
May 18, 2017	71.51	71.96	71.46	71.76	214,925	+0.15(+0.21%)
May 17, 2017	72.01	72.20	71.57	71.61	130,469	-0.93(-1.28%)
May 16, 2017	72.63	72.67	72.43	72.53	407,389	-0.06(-0.08%)
May 15, 2017	72.32	72.62	72.32	72.59	137,322	+0.41(+0.57%)
May 12, 2017	72.23	72.26	72.12	72.18	175,279	-0.10(-0.14%)
May 11, 2017	72.29	72.43	71.94	72.28	81,150	-0.17(-0.23%)
May 10, 2017	72.40	72.50	72.33	72.45	69,105	-0.01(-0.01%)
May 09, 2017	72.50	72.58	72.35	72.46	159,863	-0.01(-0.01%)
May 08, 2017	72.51	72.54	72.32	72.47	71,242	-0.03(-0.04%)
May 05, 2017	72.29	72.50	72.26	72.50	157,117	+0.25(+0.34%)
May 04, 2017	72.22	72.35	71.93	72.25	67,509	+0.08(+0.11%)
May 03, 2017	72.13	72.25	71.93	72.17	153,105	-0.10(-0.14%)
May 02, 2017	72.24	72.33	72.16	72.27	97,447	+0.13(+0.18%)
May 01, 2017	72.28	72.34	72.10	72.14	84,093	-0.08(-0.11%)
Apr 28, 2017	72.50	72.50	72.14	72.22	284,619	-0.19(-0.26%)
Apr 27, 2017	72.42	72.49	72.22	72.41	63,090	+0.06(+0.08%)
Apr 26, 2017	72.46	72.59	72.30	72.35	118,743	-0.13(-0.18%)
Apr 25, 2017	72.26	72.54	72.26	72.48	284,072	+0.48(+0.67%)
Apr 24, 2017	71.93	72.11	71.80	71.99	85,624	+0.60(+0.84%)
Apr 21, 2017	71.48	71.58	71.27	71.39	77,746	-0.13(-0.18%)
Apr 20, 2017	71.18	71.69	71.15	71.52	57,358	+0.51(+0.72%)
Apr 19, 2017	71.32	71.41	70.95	71.01	89,378	-0.25(-0.35%)
Apr 18, 2017	71.24	71.37	71.07	71.25	285,578	-0.23(-0.32%)
Apr 17, 2017	71.07	71.49	71.07	71.48	79,553	+0.53(+0.75%)
Apr 13, 2017	71.22	71.42	70.95	70.95	82,442	-0.36(-0.51%)
Apr 12, 2017	71.44	71.50	71.22	71.31	158,225	-0.23(-0.32%)
Apr 11, 2017	71.47	71.57	71.09	71.54	152,619	+0.01(+0.01%)
Apr 10, 2017	71.55	71.82	71.43	71.53	113,108	+0.00(+0.00%)
Apr 07, 2017	71.51	71.71	71.35	71.53	83,378	-0.02(-0.03%)
Apr 06, 2017	71.44	71.69	71.34	71.55	72,597	+0.17(+0.23%)
Apr 05, 2017	71.76	72.10	71.37	71.38	102,781	-0.20(-0.28%)
Apr 04, 2017	71.46	71.60	71.37	71.58	132,773	-0.02(-0.03%)
Apr 03, 2017	71.82	71.83	71.22	71.60	154,781	-0.18(-0.25%)
Mar 31, 2017	71.85	72.01	71.78	71.78	137,573	-0.15(-0.21%)
Mar 30, 2017	71.81	71.98	71.71	71.92	130,951	+0.08(+0.11%)
Mar 29, 2017	71.88	71.92	71.73	71.84	277,054	-0.07(-0.10%)
Mar 28, 2017	71.49	72.06	71.36	71.91	191,241	+0.36(+0.51%)
Mar 27, 2017	71.15	71.65	70.99	71.55	112,158	-0.13(-0.18%)
Mar 24, 2017	71.90	72.01	71.48	71.68	173,106	-0.09(-0.13%)
Mar 23, 2017	71.78	72.18	71.70	71.77	460,465	-0.09(-0.12%)
Mar 22, 2017	71.69	71.93	71.53	71.86	82,534	+0.14(+0.19%)
Mar 21, 2017	72.60	72.74	71.68	71.72	93,857	-0.72(-0.99%)
Mar 20, 2017	72.56	72.56	72.27	72.44	123,242	-0.10(-0.14%)
Mar 17, 2017	72.64	72.82	72.53	72.53	61,828	-0.01(-0.01%)
Mar 16, 2017	72.74	72.83	72.41	72.54	178,745	-0.16(-0.22%)
Mar 15, 2017	72.23	72.83	72.22	72.70	119,382	+0.67(+0.93%)
Mar 14, 2017	72.14	72.21	71.96	72.03	167,360	-0.23(-0.31%)
Mar 13, 2017	72.22	72.29	72.07	72.26	127,399	+0.01(+0.01%)
Mar 10, 2017	72.27	72.35	71.94	72.25	200,990	+0.28(+0.40%)
Mar 09, 2017	71.98	72.04	71.67	71.96	544,394	+0.00(+0.00%)
Mar 08, 2017	72.07	72.23	71.94	71.96	131,390	-0.12(-0.16%)
Mar 07, 2017	72.09	72.34	71.99	72.08	219,996	-0.19(-0.26%)
Mar 06, 2017	72.19	72.38	72.10	72.27	136,964	-0.19(-0.26%)
Mar 03, 2017	72.47	72.55	72.25	72.46	264,827	-0.03(-0.04%)
Mar 02, 2017	72.70	72.73	72.48	72.48	140,108	-0.26(-0.36%)
Mar 01, 2017	72.29	72.90	72.28	72.75	254,209	+0.94(+1.31%)
Feb 28, 2017	71.79	71.94	71.74	71.81	313,568	-0.11(-0.15%)
Feb 27, 2017	71.88	71.99	71.77	71.92	96,297	-0.01(-0.01%)
Feb 24, 2017	71.44	71.93	71.44	71.93	185,528	+0.23(+0.31%)
Feb 23, 2017	71.66	71.76	71.40	71.70	228,924	+0.21(+0.29%)
Feb 22, 2017	71.40	71.55	71.40	71.49	96,906	-0.01(-0.01%)
Feb 21, 2017	71.22	71.58	71.22	71.50	99,174	+0.31(+0.44%)
Feb 17, 2017		71.19	71.19	71.19	0	+0.29(+0.42%)
Feb 16, 2017	70.83	70.90	70.60	70.90	222,069	+0.08(+0.11%)
Feb 15, 2017	70.33	70.85	70.29	70.82	204,971	+0.44(+0.63%)
Feb 14, 2017	70.01	70.38	69.93	70.38	120,827	+0.30(+0.43%)
Feb 13, 2017	69.85	70.14	69.85	70.07	134,553	+0.38(+0.55%)
Feb 10, 2017	69.45	69.81	69.45	69.69	290,910	+0.33(+0.48%)
Feb 09, 2017	69.14	69.47	69.12	69.35	289,482	+0.34(+0.50%)
Feb 08, 2017	68.86	69.03	68.79	69.01	298,401	-0.03(-0.04%)
Feb 07, 2017	69.05	69.15	68.98	69.04	1,715,948	+0.11(+0.16%)
Feb 06, 2017	68.84	69.00	68.74	68.93	105,675	-0.08(-0.11%)
Feb 03, 2017	68.84	69.04	68.73	69.01	314,357	+0.50(+0.73%)
Feb 02, 2017	68.42	68.61	68.30	68.51	118,925	+0.02(+0.03%)
Feb 01, 2017	68.75	68.87	68.36	68.49	280,205	-0.10(-0.14%)
Jan 31, 2017	68.47	68.61	68.31	68.59	575,489	-0.14(-0.20%)
Jan 30, 2017	68.82	68.82	68.45	68.73	2,342,624	-0.30(-0.44%)
Jan 27, 2017	69.12	69.22	68.94	69.03	81,725	-0.10(-0.14%)
Jan 26, 2017	69.23	69.33	69.04	69.13	1,686,814	-0.17(-0.24%)
Jan 25, 2017	68.97	69.33	68.97	69.30	475,375	+0.58(+0.84%)
Jan 24, 2017	68.44	68.81	68.34	68.72	174,063	+0.46(+0.68%)
Jan 23, 2017	68.24	68.35	68.03	68.26	477,041	-0.10(-0.14%)
Jan 20, 2017	68.30	68.48	68.10	68.35	137,584	+0.19(+0.27%)
Jan 19, 2017	68.47	68.58	68.06	68.17	422,978	-0.34(-0.50%)
Jan 18, 2017	68.56	68.56	68.32	68.51	197,883	+0.12(+0.17%)
Jan 17, 2017	68.24	68.47	68.21	68.39	229,626	+0.04(+0.06%)
Jan 13, 2017		68.35	68.35	68.35	0	+0.00(+0.00%)
Jan 12, 2017	68.28	68.38	67.89	68.35	556,231	-0.08(-0.11%)
Jan 11, 2017	68.39	68.49	68.13	68.43	257,838	+0.04(+0.06%)
Jan 10, 2017	68.50	68.72	68.36	68.39	329,241	-0.11(-0.16%)
Jan 09, 2017	68.77	68.84	68.48	68.50	188,932	-0.34(-0.50%)
Jan 06, 2017	68.63	68.94	68.50	68.84	184,800	+0.24(+0.34%)
Jan 05, 2017	68.61	68.84	68.40	68.61	175,171	-0.07(-0.10%)
Jan 04, 2017	68.39	68.76	68.34	68.68	831,163	+0.38(+0.56%)
Jan 03, 2017	68.18	68.41	67.98	68.29	870,756	+0.49(+0.72%)
Dec 30, 2016		67.80	67.80	67.80	0	-0.28(-0.42%)
Dec 29, 2016	68.06	68.21	68.00	68.09	597,426	+0.08(+0.12%)
Dec 28, 2016	68.59	68.66	67.98	68.01	821,025	-0.49(-0.72%)
Dec 27, 2016	68.48	68.72	68.48	68.50	572,880	+0.06(+0.09%)
Dec 23, 2016		68.44	68.44	68.44	0	+0.05(+0.07%)
Dec 22, 2016	68.44	68.54	68.21	68.39	815,725	-0.04(-0.05%)
Dec 21, 2016	68.60	68.64	68.43	68.43	1,012,128	-0.18(-0.26%)
Dec 20, 2016	68.54	68.69	68.45	68.61	247,680	+0.22(+0.33%)
Dec 19, 2016	68.33	68.53	68.28	68.38	177,900	+0.14(+0.20%)
Dec 16, 2016	68.44	68.65	68.18	68.24	201,693	-0.03(-0.04%)
Dec 15, 2016	68.14	68.58	68.09	68.27	313,030	+0.19(+0.27%)
Dec 14, 2016	68.59	68.82	67.98	68.09	209,577	-0.56(-0.81%)
Dec 13, 2016	68.42	68.74	68.42	68.64	134,954	+0.49(+0.72%)
Dec 12, 2016	68.04	68.19	68.00	68.16	166,319	+0.12(+0.17%)
Dec 09, 2016	67.77	68.04	67.77	68.04	399,053	+0.36(+0.53%)
Dec 08, 2016	67.58	67.81	67.47	67.68	232,136	+0.14(+0.20%)
Dec 07, 2016	66.65	67.59	66.61	67.54	1,274,084	+0.88(+1.32%)
Dec 06, 2016	66.63	66.66	66.43	66.66	169,784	+0.12(+0.18%)
Dec 05, 2016	66.50	66.63	66.42	66.55	189,226	+0.29(+0.44%)
Dec 02, 2016	66.25	66.40	66.13	66.25	84,799	+0.00(+0.00%)
Dec 01, 2016	66.53	66.57	66.13	66.25	535,420	-0.22(-0.34%)
Nov 30, 2016	67.02	67.04	66.48	66.48	254,946	-0.39(-0.58%)
Nov 29, 2016	66.82	67.01	66.70	66.87	251,213	+0.02(+0.03%)
Nov 28, 2016	66.99	67.11	66.83	66.85	326,999	-0.22(-0.33%)
Nov 25, 2016	66.89	67.07	66.89	67.07	75,070	+0.27(+0.41%)
Nov 23, 2016		66.80	66.80	66.80	0	-0.20(-0.29%)
Nov 22, 2016	66.98	67.15	66.74	66.99	876,128	+0.20(+0.31%)
Nov 21, 2016	66.49	66.82	66.48	66.79	1,822,344	+0.43(+0.65%)
Nov 18, 2016	66.51	66.51	66.27	66.36	199,064	-0.12(-0.18%)
Nov 17, 2016	66.22	66.48	66.15	66.48	160,090	+0.31(+0.47%)
Nov 16, 2016	65.98	66.17	65.97	66.17	1,048,781	+0.11(+0.16%)
Nov 15, 2016	65.83	66.08	65.75	66.06	236,955	+0.28(+0.43%)
Nov 14, 2016	66.08	66.22	65.56	65.77	526,797	-0.18(-0.27%)
Nov 11, 2016	65.85	66.02	65.63	65.95	636,291	-0.07(-0.10%)
Nov 10, 2016	66.26	66.48	65.67	66.02	789,636	+0.09(+0.13%)
Nov 09, 2016	64.53	66.10	64.53	65.93	712,258	+0.77(+1.18%)
Nov 08, 2016	64.88	65.38	64.82	65.16	186,572	+0.31(+0.48%)
Nov 07, 2016	64.34	64.88	64.33	64.85	577,965	+1.34(+2.11%)
Nov 04, 2016	63.67	63.91	63.51	63.51	574,008	-0.11(-0.17%)
Nov 03, 2016	63.84	64.01	63.53	63.62	311,800	-0.15(-0.23%)
Nov 02, 2016	63.94	64.09	63.71	63.76	121,019	-0.32(-0.50%)
Nov 01, 2016	64.72	64.74	63.76	64.09	482,726	-0.45(-0.70%)
Oct 31, 2016	64.58	64.72	64.48	64.53	241,620	+0.00(+0.00%)
Oct 28, 2016	64.52	64.91	64.33	64.53	217,565	+0.02(+0.03%)
Oct 27, 2016	64.94	65.02	64.51	64.52	189,446	-0.25(-0.39%)
Oct 26, 2016	64.44	64.90	64.39	64.77	284,560	+0.07(+0.11%)
Oct 25, 2016	64.87	64.94	64.62	64.70	78,032	-0.29(-0.45%)
Oct 24, 2016	64.96	65.11	64.94	64.99	127,029	+0.29(+0.45%)
Oct 21, 2016	64.65	64.79	64.52	64.70	107,558	-0.11(-0.17%)
Oct 20, 2016	64.96	65.11	64.71	64.81	296,176	-0.20(-0.32%)
Oct 19, 2016	65.03	65.14	64.91	65.01	200,965	+0.12(+0.18%)
Oct 18, 2016	65.17	65.34	64.89	64.90	179,890	+0.03(+0.05%)
Oct 17, 2016	64.95	65.05	64.76	64.87	108,545	-0.11(-0.17%)
Oct 14, 2016	65.14	65.37	64.96	64.97	296,682	+0.07(+0.11%)
Oct 13, 2016	64.67	65.10	64.43	64.91	239,456	-0.15(-0.23%)
Oct 12, 2016	64.97	65.24	64.87	65.05	992,478	+0.09(+0.14%)
Oct 11, 2016	65.62	65.62	64.75	64.96	68,216	-0.72(-1.10%)
Oct 10, 2016	65.72	65.87	65.68	65.69	152,134	+0.32(+0.49%)
Oct 07, 2016	65.73	65.73	65.16	65.36	170,195	-0.20(-0.30%)
Oct 06, 2016	65.44	65.62	65.28	65.56	451,364	+0.06(+0.09%)
Oct 05, 2016	65.43	65.62	65.38	65.50	803,214	+0.24(+0.37%)
Oct 04, 2016	65.71	65.78	65.10	65.26	948,174	-0.42(-0.64%)
Oct 03, 2016	65.75	65.78	65.48	65.68	2,250,606	-0.20(-0.31%)
Sep 30, 2016	65.60	66.08	65.60	65.88	2,076,231	+0.60(+0.91%)
Sep 29, 2016	65.84	65.97	65.16	65.29	694,223	-0.58(-0.87%)
Sep 28, 2016	65.74	65.89	65.42	65.86	253,218	+0.20(+0.30%)
Sep 27, 2016	65.24	65.68	65.16	65.67	253,114	+0.37(+0.57%)
Sep 26, 2016	65.46	65.53	65.26	65.30	155,503	-0.44(-0.67%)
Sep 23, 2016	66.02	66.11	65.74	65.74	115,336	-0.42(-0.63%)
Sep 22, 2016	66.10	66.27	66.04	66.15	128,489	+0.35(+0.53%)
Sep 21, 2016	65.33	65.84	65.07	65.80	212,235	+0.69(+1.06%)
Sep 20, 2016	65.28	65.37	65.06	65.11	255,164	+0.08(+0.12%)
Sep 19, 2016	65.17	65.40	64.94	65.04	131,147	+0.08(+0.12%)
Sep 16, 2016	65.06	65.08	64.73	64.96	750,526	-0.29(-0.45%)
Sep 15, 2016	64.59	65.37	64.48	65.25	674,598	+0.63(+0.98%)
Sep 14, 2016	64.68	65.01	64.42	64.62	2,659,925	+0.00(+0.00%)
Sep 13, 2016	65.03	65.13	64.44	64.62	2,675,090	-0.76(-1.16%)
Sep 12, 2016	64.37	65.49	64.23	65.38	152,561	+0.85(+1.32%)
Sep 09, 2016	65.60	65.60	64.51	64.52	183,042	-1.49(-2.26%)
Sep 08, 2016	66.14	66.32	65.93	66.02	745,459	-0.28(-0.43%)
Sep 07, 2016	66.30	66.30	66.09	66.30	129,276	+0.01(+0.01%)
Sep 06, 2016	66.26	66.33	66.01	66.29	145,780	+0.08(+0.12%)
Sep 02, 2016	66.19	66.21	66.21	66.21	62,664	+0.31(+0.47%)
Sep 01, 2016	65.93	66.00	65.56	65.90	336,431	-0.05(-0.07%)
Aug 31, 2016	66.05	66.08	65.71	65.95	133,040	-0.17(-0.26%)
Aug 30, 2016	66.31	66.35	65.98	66.12	74,499	-0.23(-0.35%)
Aug 29, 2016	66.18	66.44	66.18	66.36	82,241	+0.23(+0.35%)
Aug 26, 2016	66.44	66.73	65.89	66.12	126,981	-0.19(-0.29%)
Aug 25, 2016	66.24	66.45	66.20	66.32	133,037	+0.00(+0.00%)
Aug 24, 2016	66.58	66.58	66.20	66.32	167,413	-0.27(-0.41%)
Aug 23, 2016	66.62	66.78	66.56	66.59	124,440	+0.15(+0.22%)
Aug 22, 2016	66.43	66.59	66.28	66.44	124,013	-0.04(-0.06%)
Aug 19, 2016	66.35	66.51	66.20	66.48	85,954	-0.01(-0.01%)
Aug 18, 2016	66.46	66.51	66.32	66.49	229,177	+0.05(+0.07%)
Aug 17, 2016	66.22	66.48	66.08	66.44	81,772	+0.19(+0.29%)
Aug 16, 2016	66.48	66.50	66.24	66.25	65,294	-0.41(-0.61%)
Aug 15, 2016	66.63	66.78	66.63	66.66	139,166	+0.18(+0.28%)
Aug 12, 2016	66.48	66.55	66.39	66.47	66,074	-0.09(-0.13%)
Aug 11, 2016	66.44	66.66	66.36	66.56	147,751	+0.35(+0.53%)
Aug 10, 2016	66.40	66.41	66.13	66.21	307,998	-0.12(-0.18%)
Aug 09, 2016	66.43	66.50	66.25	66.33	83,097	-0.05(-0.07%)
Aug 08, 2016	66.51	66.51	66.25	66.38	117,272	-0.04(-0.06%)
Aug 05, 2016	66.17	66.42	66.14	66.42	160,295	+0.55(+0.84%)
Aug 04, 2016	65.89	66.02	65.75	65.86	208,734	-0.02(-0.03%)
Aug 03, 2016	65.72	65.88	65.61	65.88	123,400	+0.10(+0.15%)
Aug 02, 2016	65.97	66.01	65.40	65.78	774,356	-0.24(-0.37%)
Aug 01, 2016	66.09	66.25	65.90	66.03	188,959	-0.07(-0.10%)
Jul 29, 2016	65.86	66.16	65.77	66.09	98,806	+0.05(+0.07%)
Jul 28, 2016	65.99	66.12	65.73	66.05	58,735	+0.02(+0.03%)
Jul 27, 2016	66.30	66.30	65.82	66.03	879,760	-0.04(-0.06%)
Jul 26, 2016	66.10	66.24	65.81	66.07	145,046	-0.17(-0.25%)
Jul 25, 2016	66.30	66.30	65.98	66.23	81,036	-0.10(-0.15%)
Jul 22, 2016	66.06	66.34	65.98	66.33	78,771	+0.32(+0.49%)
Jul 21, 2016	66.25	66.31	65.84	66.01	78,747	-0.26(-0.40%)
Jul 20, 2016	66.19	66.33	66.05	66.27	257,423	+0.30(+0.46%)
Jul 19, 2016	65.84	65.97	65.80	65.97	122,432	+0.04(+0.06%)
Jul 18, 2016	65.89	66.01	65.75	65.93	3,328,465	+0.12(+0.18%)
Jul 15, 2016	65.95	66.09	65.66	65.81	107,441	+0.01(+0.01%)
Jul 14, 2016	65.80	65.96	65.68	65.80	763,813	+0.30(+0.46%)
Jul 13, 2016	65.61	65.73	65.36	65.50	208,774	-0.01(-0.01%)
Jul 12, 2016	65.38	65.64	65.33	65.51	532,735	+0.35(+0.54%)
Jul 11, 2016	65.14	65.35	65.06	65.16	116,119	+0.17(+0.27%)
Jul 08, 2016	64.54	65.03	64.10	64.99	185,526	+0.88(+1.38%)
Jul 07, 2016	64.25	64.50	63.89	64.10	165,240	-0.04(-0.06%)
Jul 06, 2016	63.67	64.15	63.51	64.14	121,328	+0.26(+0.41%)
Jul 05, 2016	64.02	64.02	63.71	63.88	82,980	-0.38(-0.59%)