Fidelity Utilities MSCI ETF (NY: FUTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.12	30.26	30.09	30.23	76,159	+0.16(+0.52%)
Nov 29, 2017	30.00	30.18	29.90	30.08	56,444	+0.04(+0.14%)
Nov 28, 2017	29.95	30.09	29.93	30.04	62,778	+0.15(+0.49%)
Nov 27, 2017	29.77	29.95	29.73	29.89	51,168	+0.15(+0.50%)
Nov 24, 2017	29.77	29.84	29.72	29.74	27,710	+0.03(+0.11%)
Nov 22, 2017	29.77	29.77	29.63	29.71	42,795	-0.01(-0.03%)
Nov 21, 2017	29.74	29.78	29.65	29.72	56,953	+0.09(+0.30%)
Nov 20, 2017	29.77	29.77	29.59	29.63	58,084	-0.10(-0.33%)
Nov 17, 2017	29.94	29.94	29.72	29.73	58,952	-0.17(-0.57%)
Nov 16, 2017	29.96	29.96	29.82	29.90	53,568	-0.08(-0.27%)
Nov 15, 2017	30.26	30.29	29.95	29.98	143,087	-0.26(-0.87%)
Nov 14, 2017	29.75	30.25	29.75	30.24	70,662	+0.40(+1.34%)
Nov 13, 2017	29.57	29.87	29.56	29.84	84,142	+0.30(+1.03%)
Nov 10, 2017	29.55	29.59	29.45	29.54	176,357	-0.11(-0.36%)
Nov 09, 2017	29.55	29.71	29.55	29.64	34,949	-0.01(-0.03%)
Nov 08, 2017	29.69	29.70	29.46	29.65	111,399	+0.00(+0.00%)
Nov 07, 2017	29.35	29.68	29.30	29.65	46,945	+0.35(+1.20%)
Nov 06, 2017	29.44	29.48	29.30	29.30	68,393	-0.13(-0.45%)
Nov 03, 2017	29.32	29.53	29.32	29.43	95,381	+0.10(+0.35%)
Nov 02, 2017	29.28	29.46	29.18	29.33	49,936	+0.12(+0.40%)
Nov 01, 2017	29.45	29.47	29.19	29.21	82,001	-0.20(-0.67%)
Oct 31, 2017	29.36	29.44	29.28	29.41	39,261	+0.02(+0.08%)
Oct 30, 2017		29.41	29.27	29.38	72,296	+0.01(+0.03%)
Oct 27, 2017	29.15	29.41	29.13	29.37	34,063	+0.20(+0.67%)
Oct 26, 2017	29.27	29.38	29.17	29.18	42,108	+0.02(+0.06%)
Oct 25, 2017	29.20	29.21	28.82	29.16	54,489	-0.10(-0.34%)
Oct 24, 2017	29.25	29.29	29.13	29.26	48,263	-0.01(-0.03%)
Oct 23, 2017	29.30	29.31	29.15	29.27	54,557	+0.00(+0.00%)
Oct 20, 2017	29.19	29.31	29.12	29.27	56,282	+0.03(+0.11%)
Oct 19, 2017	28.99	29.23	28.98	29.23	41,342	+0.25(+0.85%)
Oct 18, 2017	28.96	29.00	28.86	28.99	46,424	-0.02(-0.08%)
Oct 17, 2017	28.81	29.01	28.74	29.01	36,175	+0.22(+0.77%)
Oct 16, 2017	28.88	28.89	28.64	28.79	202,249	-0.07(-0.26%)
Oct 13, 2017	29.19	29.20	28.83	28.87	88,607	-0.20(-0.70%)
Oct 12, 2017	28.93	29.15	28.93	29.07	61,213	+0.13(+0.45%)
Oct 11, 2017	28.78	29.05	28.78	28.94	59,674	+0.15(+0.51%)
Oct 10, 2017	28.57	28.81	28.51	28.79	64,315	+0.26(+0.92%)
Oct 09, 2017	28.54	28.60	28.50	28.53	66,195	+0.07(+0.23%)
Oct 06, 2017	28.42	28.42	28.33	28.46	59,437	-0.04(-0.14%)
Oct 05, 2017	28.56	28.57	28.41	28.51	76,257	-0.05(-0.17%)
Oct 04, 2017	28.27	28.55	28.21	28.55	82,724	+0.29(+1.01%)
Oct 03, 2017	28.42	28.42	28.12	28.27	67,111	-0.10(-0.35%)
Oct 02, 2017	28.39	28.45	28.24	28.37	351,200	+0.10(+0.35%)
Sep 29, 2017	28.45	28.45	28.21	28.27	119,139	-0.07(-0.23%)
Sep 28, 2017	28.21	28.38	27.97	28.33	80,769	+0.12(+0.41%)
Sep 27, 2017	28.42	28.45	28.07	28.22	100,156	-0.35(-1.23%)
Sep 26, 2017	28.58	28.65	28.52	28.57	46,029	-0.02(-0.06%)
Sep 25, 2017	28.42	28.63	28.36	28.59	85,846	+0.23(+0.81%)
Sep 22, 2017	28.61	28.61	28.36	28.36	166,948	-0.19(-0.66%)
Sep 21, 2017	28.64	28.74	28.54	28.55	69,244	-0.04(-0.14%)
Sep 20, 2017	28.87	28.87	28.49	28.59	133,637	-0.22(-0.77%)
Sep 19, 2017	28.86	28.94	28.74	28.81	140,083	-0.04(-0.14%)
Sep 18, 2017	29.10	29.10	28.66	28.85	121,658	-0.24(-0.82%)
Sep 15, 2017	29.17	29.17	28.98	29.09	54,567	+0.01(+0.02%)
Sep 14, 2017	28.83	29.08	28.73	29.08	108,309	+0.24(+0.82%)
Sep 13, 2017	28.99	28.99	28.83	28.85	182,153	-0.14(-0.48%)
Sep 12, 2017	29.45	29.45	28.83	28.98	122,322	-0.48(-1.63%)
Sep 11, 2017	29.19	29.48	29.17	29.46	69,160	+0.26(+0.89%)
Sep 08, 2017	29.16	29.22	29.02	29.20	34,849	+0.14(+0.47%)
Sep 07, 2017	28.93	29.10	28.87	29.07	48,457	+0.20(+0.68%)
Sep 06, 2017	29.19	29.19	28.83	28.87	46,289	-0.11(-0.39%)
Sep 05, 2017	29.09	29.09	28.85	28.98	136,081	+0.01(+0.03%)
Sep 01, 2017	29.06	29.08	28.87	28.98	230,529	-0.02(-0.06%)
Aug 31, 2017	29.03	29.06	28.99	28.99	57,180	+0.03(+0.10%)
Aug 30, 2017	29.08	29.08	28.95	28.96	33,839	-0.11(-0.38%)
Aug 29, 2017	29.13	29.23	29.06	29.07	65,551	-0.07(-0.22%)
Aug 28, 2017	29.23	29.26	29.00	29.14	61,568	+0.04(+0.14%)
Aug 25, 2017	29.09	29.17	29.02	29.10	55,043	+0.11(+0.36%)
Aug 24, 2017	29.01	29.06	28.95	28.99	39,902	-0.02(-0.08%)
Aug 23, 2017	28.92	29.02	28.85	29.02	48,912	+0.11(+0.39%)
Aug 22, 2017	28.85	28.94	28.76	28.90	47,962	+0.05(+0.17%)
Aug 21, 2017	28.89	28.89	28.71	28.85	66,227	+0.12(+0.42%)
Aug 18, 2017	28.56	28.82	28.50	28.73	35,023	+0.17(+0.60%)
Aug 17, 2017	28.76	28.81	28.55	28.56	62,552	-0.21(-0.73%)
Aug 16, 2017	28.67	28.79	28.67	28.77	38,207	+0.11(+0.37%)
Aug 15, 2017	28.48	28.67	28.48	28.67	42,541	+0.14(+0.48%)
Aug 14, 2017	28.39	28.55	28.37	28.53	40,201	+0.18(+0.63%)
Aug 11, 2017	28.54	28.54	28.27	28.35	56,470	-0.20(-0.68%)
Aug 10, 2017	28.43	28.61	28.34	28.54	189,132	+0.10(+0.34%)
Aug 09, 2017	28.68	28.68	28.43	28.45	57,108	-0.17(-0.60%)
Aug 08, 2017	28.50	28.62	28.50	28.62	60,500	+0.11(+0.40%)
Aug 07, 2017	28.45	28.50	28.38	28.50	65,345	+0.06(+0.20%)
Aug 04, 2017	28.43	28.47	28.27	28.45	46,467	-0.05(-0.17%)
Aug 03, 2017	28.40	28.50	28.33	28.50	92,662	+0.09(+0.31%)
Aug 02, 2017	28.25	28.41	28.16	28.41	82,411	+0.10(+0.34%)
Aug 01, 2017	28.20	28.35	28.19	28.31	43,631	+0.14(+0.49%)
Jul 31, 2017	28.12	28.21	27.98	28.17	61,908	+0.10(+0.35%)
Jul 28, 2017	28.08	28.14	27.97	28.07	28,460	-0.02(-0.09%)
Jul 27, 2017	28.02	28.10	27.94	28.10	40,674	+0.07(+0.23%)
Jul 26, 2017	27.82	28.03	27.80	28.03	39,394	+0.22(+0.79%)
Jul 25, 2017	27.94	27.94	27.79	27.81	31,147	-0.11(-0.38%)
Jul 24, 2017	28.17	28.17	27.88	27.92	36,669	-0.23(-0.83%)
Jul 21, 2017	27.96	28.17	27.89	28.15	35,899	+0.24(+0.84%)
Jul 20, 2017	27.80	27.94	27.78	27.92	75,347	+0.19(+0.67%)
Jul 19, 2017	27.63	27.73	27.58	27.73	68,221	+0.15(+0.56%)
Jul 18, 2017	27.55	27.62	27.51	27.58	77,034	+0.07(+0.27%)
Jul 17, 2017	27.44	27.50	27.36	27.50	60,794	+0.11(+0.42%)
Jul 14, 2017	27.46	27.50	27.39	27.39	35,800	+0.11(+0.42%)
Jul 13, 2017	27.39	27.39	27.25	27.28	60,810	-0.10(-0.36%)
Jul 12, 2017	27.37	27.45	27.33	27.38	127,932	+0.24(+0.87%)
Jul 11, 2017	27.19	27.19	27.01	27.14	48,094	+0.01(+0.03%)
Jul 10, 2017	27.23	27.31	27.13	27.13	1,014,306	-0.07(-0.24%)
Jul 07, 2017	27.11	27.31	27.11	27.20	94,318	+0.05(+0.18%)
Jul 06, 2017	27.11	27.19	27.09	27.15	89,248	-0.04(-0.15%)
Jul 05, 2017	27.33	27.34	27.11	27.19	276,557	-0.12(-0.45%)
Jul 03, 2017	27.51	27.52	27.31	27.31	164,137	-0.14(-0.50%)
Jun 30, 2017	27.50	27.61	27.45	27.45	51,517	-0.01(-0.04%)
Jun 29, 2017	27.62	27.63	27.38	27.46	131,390	-0.23(-0.84%)
Jun 28, 2017	27.99	27.99	27.68	27.69	79,283	-0.24(-0.87%)
Jun 27, 2017	28.16	28.22	27.88	27.94	52,982	-0.35(-1.24%)
Jun 26, 2017	28.13	28.36	28.04	28.28	43,908	+0.24(+0.87%)
Jun 23, 2017	28.14	28.24	28.02	28.04	48,094	-0.09(-0.32%)
Jun 22, 2017	28.24	28.34	28.13	28.13	32,214	-0.11(-0.37%)
Jun 21, 2017	28.42	28.45	28.14	28.24	64,288	-0.19(-0.66%)
Jun 20, 2017	28.43	28.47	28.40	28.42	40,736	+0.01(+0.03%)
Jun 19, 2017	28.61	28.61	28.36	28.41	62,334	-0.18(-0.63%)
Jun 16, 2017	28.46	28.59	28.46	28.59	51,610	+0.17(+0.61%)
Jun 15, 2017	28.22	28.44	28.19	28.42	48,495	+0.15(+0.51%)
Jun 14, 2017	28.28	28.40	28.19	28.28	86,261	+0.16(+0.57%)
Jun 13, 2017	28.05	28.13	27.96	28.11	169,596	+0.08(+0.29%)
Jun 12, 2017	28.16	28.24	27.91	28.03	59,409	-0.06(-0.23%)
Jun 09, 2017	28.05	28.10	27.91	28.10	103,893	+0.03(+0.11%)
Jun 08, 2017	28.44	28.44	27.91	28.07	207,632	-0.21(-0.74%)
Jun 07, 2017	28.21	28.35	28.20	28.28	118,878	+0.08(+0.29%)
Jun 06, 2017	28.32	28.32	28.19	28.20	78,583	-0.05(-0.17%)
Jun 05, 2017	28.44	28.44	28.23	28.24	263,786	-0.16(-0.57%)
Jun 02, 2017	28.55	28.55	28.31	28.41	112,263	+0.06(+0.20%)
Jun 01, 2017	28.14	28.36	28.06	28.35	82,995	+0.23(+0.80%)
May 31, 2017	27.99	28.20	27.99	28.12	103,020	+0.13(+0.46%)
May 30, 2017	27.91	28.06	27.87	27.99	170,237	+0.08(+0.29%)
May 26, 2017	27.96	27.97	27.86	27.91	58,354	-0.02(-0.09%)
May 25, 2017	27.74	27.95	27.66	27.94	63,327	+0.23(+0.84%)
May 24, 2017	27.66	27.71	27.59	27.70	63,692	+0.16(+0.59%)
May 23, 2017	27.49	27.67	27.49	27.54	54,998	+0.09(+0.32%)
May 22, 2017	27.21	27.49	27.18	27.45	56,753	+0.27(+1.01%)
May 19, 2017	27.12	27.20	26.98	27.18	34,146	+0.05(+0.20%)
May 18, 2017	27.12	27.17	26.88	27.13	58,805	+0.08(+0.31%)
May 17, 2017	26.95	27.12	26.90	27.04	56,464	+0.10(+0.39%)
May 16, 2017	27.18	27.18	26.92	26.94	54,787	-0.21(-0.77%)
May 15, 2017	27.08	27.22	27.06	27.15	38,699	+0.09(+0.33%)
May 12, 2017	26.99	27.10	26.96	27.06	40,467	+0.14(+0.51%)
May 11, 2017	26.82	26.93	26.74	26.92	29,449	+0.03(+0.12%)
May 10, 2017	26.83	26.90	26.75	26.89	28,654	+0.10(+0.39%)
May 09, 2017	27.02	27.02	26.76	26.78	202,061	-0.27(-1.01%)
May 08, 2017	27.11	27.14	26.91	27.06	35,200	+0.00(+0.00%)
May 05, 2017	26.93	27.10	26.93	27.06	54,167	+0.18(+0.66%)
May 04, 2017	26.78	26.90	26.72	26.88	42,947	+0.07(+0.27%)
May 03, 2017	26.95	26.95	26.81	26.81	73,424	-0.10(-0.36%)
May 02, 2017	26.91	26.99	26.83	26.90	84,189	-0.02(-0.06%)
May 01, 2017	27.26	27.26	26.85	26.92	108,134	-0.14(-0.51%)
Apr 28, 2017	27.21	27.21	26.98	27.06	56,452	-0.11(-0.42%)
Apr 27, 2017	27.15	27.33	27.15	27.17	62,106	+0.06(+0.24%)
Apr 26, 2017	27.15	27.31	27.08	27.11	48,833	-0.07(-0.27%)
Apr 25, 2017	27.18	27.22	27.06	27.18	110,184	-0.02(-0.06%)
Apr 24, 2017	27.10	27.24	26.93	27.20	46,350	+0.12(+0.45%)
Apr 21, 2017	26.99	27.16	26.97	27.07	58,489	+0.14(+0.51%)
Apr 20, 2017	27.06	27.06	26.74	26.94	79,648	-0.09(-0.33%)
Apr 19, 2017	27.23	27.24	26.95	27.03	60,330	-0.19(-0.68%)
Apr 18, 2017	27.21	27.26	27.12	27.21	69,655	+0.02(+0.06%)
Apr 17, 2017	27.09	27.20	27.04	27.20	61,062	+0.15(+0.57%)
Apr 13, 2017	27.18	27.18	26.94	27.04	47,238	-0.09(-0.33%)
Apr 12, 2017	26.95	27.15	26.86	27.13	65,315	+0.15(+0.57%)
Apr 11, 2017	26.98	27.00	26.82	26.98	61,396	+0.02(+0.06%)
Apr 10, 2017	26.99	26.99	26.79	26.96	44,445	+0.04(+0.15%)
Apr 07, 2017	27.13	27.13	26.91	26.92	48,432	-0.15(-0.54%)
Apr 06, 2017	27.07	27.07	26.94	27.07	124,286	-0.02(-0.09%)
Apr 05, 2017	26.93	27.10	26.89	27.09	90,583	+0.15(+0.54%)
Apr 04, 2017	26.79	27.03	26.78	26.95	58,270	+0.09(+0.33%)
Apr 03, 2017	26.90	26.90	26.65	26.86	1,552,968	-0.01(-0.03%)
Mar 31, 2017	26.75	26.99	26.75	26.86	59,673	+0.09(+0.33%)
Mar 30, 2017	26.91	26.91	26.68	26.78	72,389	-0.18(-0.66%)
Mar 29, 2017	27.01	27.01	26.86	26.95	31,050	-0.09(-0.33%)
Mar 28, 2017	26.97	27.04	26.91	27.04	113,943	+0.04(+0.15%)
Mar 27, 2017	27.20	27.26	26.90	27.00	64,344	-0.10(-0.39%)
Mar 24, 2017	27.06	27.20	27.02	27.11	64,183	+0.11(+0.42%)
Mar 23, 2017	27.07	27.24	26.94	26.99	52,528	-0.07(-0.27%)
Mar 22, 2017	27.07	27.18	26.98	27.07	81,052	+0.09(+0.33%)
Mar 21, 2017	26.65	27.06	26.65	26.98	366,165	+0.35(+1.33%)
Mar 20, 2017	26.90	26.90	26.55	26.62	269,326	-0.19(-0.72%)
Mar 17, 2017	26.74	26.91	26.73	26.82	54,905	+0.16(+0.59%)
Mar 16, 2017	26.88	26.88	26.59	26.66	64,619	-0.24(-0.89%)
Mar 15, 2017	26.61	27.02	26.54	26.90	68,701	+0.44(+1.66%)
Mar 14, 2017	26.49	26.54	26.39	26.46	57,004	-0.03(-0.12%)
Mar 13, 2017	26.42	26.51	26.39	26.49	53,796	+0.07(+0.27%)
Mar 10, 2017	26.38	26.43	26.27	26.42	211,875	+0.21(+0.79%)
Mar 09, 2017	26.30	26.39	26.19	26.21	122,525	-0.06(-0.24%)
Mar 08, 2017	26.50	26.50	26.26	26.27	77,622	-0.41(-1.53%)
Mar 07, 2017	26.65	26.76	26.65	26.68	56,864	-0.00(-0.00%)
Mar 06, 2017	26.76	26.76	26.63	26.68	50,504	-0.08(-0.30%)
Mar 03, 2017	26.86	26.87	26.56	26.76	119,829	-0.10(-0.39%)
Mar 02, 2017	26.63	27.00	26.58	26.87	211,401	+0.20(+0.75%)
Mar 01, 2017	26.81	26.86	26.52	26.67	114,083	-0.19(-0.72%)
Feb 28, 2017	26.67	26.92	26.64	26.86	68,476	+0.23(+0.87%)
Feb 27, 2017	26.75	26.76	26.60	26.63	270,933	-0.11(-0.42%)
Feb 24, 2017	26.55	26.76	26.51	26.74	155,613	+0.32(+1.21%)
Feb 23, 2017	26.25	26.49	26.19	26.42	69,711	+0.29(+1.10%)
Feb 22, 2017	26.07	26.19	26.02	26.13	56,777	+0.06(+0.25%)
Feb 21, 2017	25.79	26.10	25.70	26.07	715,782	+0.28(+1.10%)
Feb 17, 2017		25.78	25.78	25.78	0	+0.02(+0.08%)
Feb 16, 2017	25.48	25.78	25.48	25.76	220,841	+0.25(+0.97%)
Feb 15, 2017	25.45	25.54	25.34	25.51	71,116	-0.08(-0.31%)
Feb 14, 2017	25.75	25.75	25.47	25.59	37,419	-0.17(-0.65%)
Feb 13, 2017	25.67	25.79	25.62	25.76	54,396	+0.09(+0.34%)
Feb 10, 2017	25.50	25.68	25.48	25.68	60,649	+0.18(+0.69%)
Feb 09, 2017	25.67	25.69	25.45	25.50	56,892	-0.17(-0.65%)
Feb 08, 2017	25.55	25.70	25.55	25.67	61,428	+0.21(+0.82%)
Feb 07, 2017	25.48	25.48	25.39	25.46	95,347	+0.02(+0.09%)
Feb 06, 2017	25.60	25.60	25.40	25.43	56,276	-0.05(-0.19%)
Feb 03, 2017	25.54	25.57	25.42	25.48	267,348	+0.06(+0.25%)
Feb 02, 2017	25.23	25.42	25.10	25.42	34,857	+0.22(+0.89%)
Feb 01, 2017	25.51	25.53	25.12	25.19	67,964	-0.42(-1.66%)
Jan 31, 2017	25.23	25.62	25.22	25.62	56,778	+0.40(+1.59%)
Jan 30, 2017	25.23	25.30	25.08	25.22	64,466	-0.03(-0.13%)
Jan 27, 2017	25.31	25.31	25.18	25.25	275,969	-0.02(-0.06%)
Jan 26, 2017	25.20	25.34	25.16	25.27	52,487	+0.02(+0.10%)
Jan 25, 2017	25.18	25.27	25.14	25.24	67,663	+0.02(+0.06%)
Jan 24, 2017	25.23	25.28	25.19	25.23	187,914	+0.02(+0.10%)
Jan 23, 2017	25.32	25.41	25.18	25.20	52,480	-0.12(-0.47%)
Jan 20, 2017	25.31	25.40	25.18	25.32	53,163	+0.06(+0.22%)
Jan 19, 2017	25.40	25.46	25.22	25.27	67,462	-0.22(-0.88%)
Jan 18, 2017	25.53	25.61	25.45	25.49	44,730	-0.04(-0.16%)
Jan 17, 2017	25.39	25.61	25.38	25.53	93,685	+0.26(+1.01%)
Jan 13, 2017		25.27	25.27	25.27	0	-0.02(-0.10%)
Jan 12, 2017	25.27	25.32	25.14	25.30	60,083	+0.04(+0.16%)
Jan 11, 2017	25.10	25.28	25.07	25.26	32,147	+0.22(+0.90%)
Jan 10, 2017	25.08	25.08	24.91	25.03	53,338	-0.04(-0.16%)
Jan 09, 2017	25.51	25.51	25.06	25.07	111,143	-0.37(-1.45%)
Jan 06, 2017	25.27	25.47	25.26	25.44	132,823	+0.10(+0.38%)
Jan 05, 2017	25.41	25.42	25.17	25.35	71,898	+0.00(+0.00%)
Jan 04, 2017	25.26	25.47	25.24	25.35	73,561	+0.10(+0.41%)
Jan 03, 2017	25.33	25.33	25.10	25.24	174,032	-0.06(-0.22%)
Dec 30, 2016		25.30	25.30	25.30	0	-0.14(-0.57%)
Dec 29, 2016	25.19	25.47	25.15	25.44	58,508	+0.30(+1.21%)
Dec 28, 2016	25.37	25.37	25.11	25.14	37,741	-0.21(-0.82%)
Dec 27, 2016	25.27	25.43	25.23	25.35	46,513	-0.01(-0.03%)
Dec 23, 2016		25.35	25.35	25.35	0	+0.02(+0.06%)
Dec 22, 2016	25.27	25.37	25.19	25.34	69,263	+0.06(+0.25%)
Dec 21, 2016	25.37	25.48	25.27	25.27	155,987	-0.08(-0.32%)
Dec 20, 2016	25.29	25.43	25.29	25.35	76,069	+0.01(+0.03%)
Dec 19, 2016	25.35	25.36	25.13	25.35	94,551	+0.10(+0.40%)
Dec 16, 2016	25.05	25.33	25.05	25.25	94,204	+0.29(+1.16%)
Dec 15, 2016	24.74	24.99	24.62	24.96	91,867	+0.17(+0.70%)
Dec 14, 2016	25.37	25.46	24.76	24.78	204,375	-0.51(-2.01%)
Dec 13, 2016	25.14	25.31	25.11	25.29	98,322	+0.25(+0.98%)
Dec 12, 2016	24.73	25.08	24.73	25.04	58,631	+0.21(+0.86%)
Dec 09, 2016	24.56	24.84	24.55	24.83	80,216	+0.24(+0.97%)
Dec 08, 2016	24.38	24.63	24.20	24.59	71,058	+0.11(+0.45%)
Dec 07, 2016	24.23	24.50	24.23	24.48	57,311	+0.29(+1.18%)
Dec 06, 2016	24.25	24.30	24.15	24.19	54,795	-0.02(-0.07%)
Dec 05, 2016	24.12	24.23	23.92	24.21	60,731	+0.06(+0.26%)
Dec 02, 2016	24.08	24.34	24.03	24.15	55,884	+0.18(+0.76%)