S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	21.52	21.60	21.50	21.53	164,733	+0.12(+0.54%)
Oct 28, 2016	21.47	21.65	21.32	21.41	216,209	-0.02(-0.11%)
Oct 27, 2016	21.62	21.68	21.42	21.44	157,496	-0.09(-0.43%)
Oct 26, 2016	21.41	21.59	21.41	21.53	309,057	+0.07(+0.34%)
Oct 25, 2016	21.51	21.56	21.42	21.46	831,991	-0.08(-0.35%)
Oct 24, 2016	21.58	21.65	21.51	21.53	138,788	-0.00(-0.01%)
Oct 21, 2016	21.53	21.55	21.45	21.54	183,887	-0.11(-0.52%)
Oct 20, 2016	21.87	21.87	21.64	21.65	222,953	-0.30(-1.36%)
Oct 19, 2016	21.97	21.98	21.88	21.95	136,552	-0.00(-0.01%)
Oct 18, 2016	22.10	22.11	21.92	21.95	469,625	+0.01(+0.04%)
Oct 17, 2016	21.99	22.02	21.91	21.94	165,458	-0.03(-0.13%)
Oct 14, 2016	22.02	22.13	21.96	21.97	520,763	+0.11(+0.49%)
Oct 13, 2016	21.85	21.90	21.71	21.86	459,168	-0.12(-0.54%)
Oct 12, 2016	21.80	22.02	21.80	21.98	531,655	+0.19(+0.88%)
Oct 11, 2016	21.91	21.96	21.73	21.79	396,473	-0.17(-0.78%)
Oct 10, 2016	21.93	22.03	21.93	21.96	509,223	+0.13(+0.60%)
Oct 07, 2016	21.71	21.88	21.71	21.83	168,232	+0.10(+0.47%)
Oct 06, 2016	21.80	21.82	21.64	21.73	678,833	-0.05(-0.24%)
Oct 05, 2016	21.66	21.84	21.66	21.78	336,410	+0.17(+0.80%)
Oct 04, 2016	21.37	21.62	21.25	21.61	381,195	+0.25(+1.17%)
Oct 03, 2016	21.43	21.43	21.28	21.36	190,205	-0.11(-0.53%)
Sep 30, 2016	21.40	21.55	21.35	21.47	153,393	+0.15(+0.71%)
Sep 29, 2016	21.55	21.60	21.25	21.32	499,367	-0.25(-1.14%)
Sep 28, 2016	21.43	21.57	21.34	21.57	208,624	+0.19(+0.88%)
Sep 27, 2016	21.18	21.40	21.18	21.38	138,163	+0.16(+0.74%)
Sep 26, 2016	21.33	21.33	21.21	21.22	164,550	-0.20(-0.95%)
Sep 23, 2016	21.64	21.65	21.43	21.43	549,017	-0.27(-1.24%)
Sep 22, 2016	21.67	21.72	21.63	21.69	148,182	+0.12(+0.55%)
Sep 21, 2016	21.36	21.58	21.36	21.58	416,303	+0.28(+1.33%)
Sep 20, 2016	21.39	21.39	21.27	21.29	116,497	+0.01(+0.07%)
Sep 19, 2016	21.24	21.37	21.18	21.28	244,556	+0.12(+0.56%)
Sep 16, 2016	21.32	21.32	21.13	21.16	1,006,119	-0.22(-1.05%)
Sep 15, 2016	21.16	21.43	21.16	21.38	279,201	+0.22(+1.04%)
Sep 14, 2016	21.30	21.33	21.15	21.16	303,795	-0.12(-0.56%)
Sep 13, 2016	21.34	21.36	21.20	21.28	292,286	-0.25(-1.14%)
Sep 12, 2016	21.22	21.58	21.10	21.53	303,352	+0.21(+0.99%)
Sep 09, 2016	21.54	21.69	21.31	21.32	382,949	-0.32(-1.48%)
Sep 08, 2016	21.72	21.73	21.64	21.64	171,040	-0.10(-0.44%)
Sep 07, 2016	21.63	21.74	21.60	21.73	214,255	+0.08(+0.35%)
Sep 06, 2016	21.71	21.74	21.52	21.66	327,065	-0.03(-0.15%)
Sep 02, 2016	21.58	21.69	21.69	21.69	338,124	+0.16(+0.75%)
Sep 01, 2016	21.61	21.68	21.38	21.53	539,817	-0.09(-0.40%)
Aug 31, 2016	21.65	21.68	21.47	21.61	473,013	-0.02(-0.09%)
Aug 30, 2016	21.52	21.65	21.52	21.63	275,425	+0.15(+0.68%)
Aug 29, 2016	21.34	21.52	21.33	21.49	1,316,979	+0.24(+1.11%)
Aug 26, 2016	21.35	21.40	21.16	21.25	1,109,972	+0.00(+0.00%)
Aug 25, 2016	21.10	21.27	21.08	21.25	266,362	+0.16(+0.74%)
Aug 24, 2016	21.06	21.12	21.06	21.10	275,075	+0.03(+0.16%)
Aug 23, 2016	21.10	21.16	21.06	21.06	176,708	+0.00(+0.01%)
Aug 22, 2016	21.01	21.06	20.94	21.06	119,015	+0.03(+0.14%)
Aug 19, 2016	20.98	21.05	20.89	21.03	192,166	-0.01(-0.04%)
Aug 18, 2016	20.97	21.04	20.95	21.04	3,084,049	+0.07(+0.35%)
Aug 17, 2016	20.97	20.99	20.88	20.97	221,138	-0.01(-0.03%)
Aug 16, 2016	20.98	21.05	20.97	20.97	163,744	-0.05(-0.26%)
Aug 15, 2016	20.96	21.05	20.96	21.03	122,691	+0.14(+0.66%)
Aug 12, 2016	20.92	20.94	20.86	20.89	153,933	-0.10(-0.49%)
Aug 11, 2016	21.05	21.05	20.98	20.99	2,298,115	+0.00(+0.00%)
Aug 10, 2016	21.07	21.09	20.97	20.99	185,292	-0.07(-0.34%)
Aug 09, 2016	21.02	21.09	21.02	21.07	103,903	+0.04(+0.18%)
Aug 08, 2016	21.00	21.06	20.98	21.03	2,380,231	+0.05(+0.22%)
Aug 05, 2016	20.85	20.98	20.75	20.98	407,425	+0.27(+1.32%)
Aug 04, 2016	20.81	20.83	20.69	20.71	113,919	-0.12(-0.60%)
Aug 03, 2016	20.67	20.87	20.67	20.83	2,305,823	+0.27(+1.29%)
Aug 02, 2016	20.62	20.66	20.49	20.57	215,845	-0.08(-0.39%)
Aug 01, 2016	20.75	20.80	20.61	20.65	313,350	-0.10(-0.50%)
Jul 29, 2016	20.79	20.81	20.68	20.75	542,266	-0.12(-0.55%)
Jul 28, 2016	20.76	20.90	20.76	20.87	233,797	+0.10(+0.49%)
Jul 27, 2016	20.83	20.87	20.73	20.77	221,014	-0.06(-0.28%)
Jul 26, 2016	20.81	20.93	20.77	20.82	244,658	+0.01(+0.06%)
Jul 25, 2016	20.86	20.90	20.79	20.81	1,936,079	-0.06(-0.28%)
Jul 22, 2016	20.72	20.88	20.72	20.87	147,679	+0.17(+0.84%)
Jul 21, 2016	20.73	20.76	20.65	20.70	175,602	-0.05(-0.22%)
Jul 20, 2016	20.70	20.79	20.67	20.74	104,707	+0.08(+0.41%)
Jul 19, 2016	20.63	20.66	20.59	20.66	152,308	-0.01(-0.07%)
Jul 18, 2016	20.74	20.76	20.64	20.67	184,537	-0.06(-0.28%)
Jul 15, 2016	20.84	20.85	20.69	20.73	209,907	-0.05(-0.25%)
Jul 14, 2016	20.91	20.91	20.78	20.78	512,996	+0.13(+0.61%)
Jul 13, 2016	20.70	20.71	20.60	20.66	221,918	-0.03(-0.15%)
Jul 12, 2016	20.67	20.78	20.66	20.69	204,828	+0.14(+0.66%)
Jul 11, 2016	20.48	20.61	20.48	20.55	516,515	+0.09(+0.42%)
Jul 08, 2016	20.34	20.49	20.15	20.47	269,020	+0.32(+1.58%)
Jul 07, 2016	20.19	20.34	20.06	20.15	329,941	-0.02(-0.11%)
Jul 06, 2016	20.00	20.17	19.94	20.17	286,452	+0.05(+0.27%)
Jul 05, 2016	20.31	20.31	20.02	20.12	233,496	-0.36(-1.73%)
Jul 01, 2016	20.52	20.47	20.47	20.47	435,819	-0.05(-0.27%)
Jun 30, 2016	20.08	20.53	20.07	20.53	279,219	+0.49(+2.46%)
Jun 29, 2016	19.72	20.04	19.72	20.03	217,515	+0.41(+2.07%)
Jun 28, 2016	19.42	19.63	19.36	19.63	199,226	+0.45(+2.35%)
Jun 27, 2016	19.59	19.59	19.12	19.18	520,624	-0.62(-3.14%)
Jun 24, 2016	20.00	20.19	19.78	19.80	1,202,298	-1.02(-4.91%)
Jun 23, 2016	20.61	20.83	20.61	20.82	559,103	+0.39(+1.91%)
Jun 22, 2016	20.43	20.58	20.42	20.43	507,699	+0.02(+0.09%)
Jun 21, 2016	20.39	20.45	20.31	20.41	160,141	+0.10(+0.48%)
Jun 20, 2016	20.44	20.54	20.30	20.31	391,011	+0.14(+0.67%)
Jun 17, 2016	20.18	20.23	20.08	20.18	235,297	-0.00(-0.01%)
Jun 16, 2016	19.96	20.18	19.87	20.18	255,855	+0.09(+0.43%)
Jun 15, 2016	20.23	20.28	20.07	20.09	407,588	-0.10(-0.48%)
Jun 14, 2016	20.30	20.37	20.11	20.19	201,848	-0.15(-0.75%)
Jun 13, 2016	20.54	20.64	20.34	20.34	185,938	-0.26(-1.28%)
Jun 10, 2016	20.69	20.70	20.53	20.61	363,115	-0.23(-1.12%)
Jun 09, 2016	20.84	20.86	20.77	20.84	140,185	-0.10(-0.47%)
Jun 08, 2016	20.85	20.95	20.85	20.94	134,143	+0.07(+0.36%)
Jun 07, 2016	20.90	20.94	20.86	20.86	278,916	-0.02(-0.08%)
Jun 06, 2016	20.80	20.95	20.80	20.88	151,190	+0.08(+0.39%)
Jun 03, 2016	20.89	20.89	20.65	20.80	338,478	-0.22(-1.04%)
Jun 02, 2016	20.97	21.02	20.91	21.02	196,912	+0.01(+0.03%)
Jun 01, 2016	20.88	21.02	20.78	21.01	323,320	+0.01(+0.04%)
May 31, 2016	21.04	21.09	20.91	21.00	451,150	+0.03(+0.15%)
May 27, 2016	20.81	20.97	20.97	20.97	957,222	+0.17(+0.83%)
May 26, 2016	20.87	20.87	20.77	20.80	278,001	-0.09(-0.44%)
May 25, 2016	20.91	21.02	20.86	20.89	499,814	+0.05(+0.22%)
May 24, 2016	20.66	20.87	20.63	20.85	423,678	+0.31(+1.50%)
May 23, 2016	20.60	20.62	20.49	20.54	748,671	-0.09(-0.46%)
May 20, 2016	20.50	20.73	20.49	20.63	402,193	+0.20(+0.97%)
May 19, 2016	20.52	20.59	20.29	20.44	457,720	-0.17(-0.81%)
May 18, 2016	20.26	20.66	20.21	20.60	10,972,644	+0.35(+1.73%)
May 17, 2016	20.39	20.46	20.20	20.25	137,882	-0.15(-0.72%)
May 16, 2016	20.35	20.48	20.35	20.40	67,273	+0.05(+0.23%)
May 13, 2016	20.45	20.51	20.30	20.35	64,598	-0.10(-0.48%)
May 12, 2016	20.44	20.51	20.30	20.45	118,818	+0.08(+0.38%)
May 11, 2016	20.44	20.61	20.37	20.37	78,963	-0.14(-0.69%)
May 10, 2016	20.30	20.51	20.30	20.51	159,277	+0.29(+1.42%)
May 09, 2016	20.16	20.28	20.12	20.23	408,805	+0.03(+0.14%)
May 06, 2016	20.10	20.21	20.08	20.20	57,367	-0.03(-0.13%)
May 05, 2016	20.20	20.32	20.18	20.22	220,049	+0.07(+0.36%)
May 04, 2016	20.04	20.25	20.02	20.15	229,921	-0.12(-0.58%)
May 03, 2016	20.21	20.27	20.04	20.27	1,016,266	-0.10(-0.48%)
May 02, 2016	20.15	20.38	20.13	20.37	2,476,295	+0.29(+1.46%)
Apr 29, 2016	19.97	20.12	19.93	20.07	142,891	+0.13(+0.63%)
Apr 28, 2016	20.09	20.14	19.93	19.95	150,512	-0.28(-1.36%)
Apr 27, 2016	20.19	20.28	20.19	20.22	177,176	+0.03(+0.16%)
Apr 26, 2016	20.13	20.21	20.08	20.19	629,808	+0.09(+0.43%)
Apr 25, 2016	20.13	20.13	19.94	20.10	2,369,456	-0.09(-0.47%)
Apr 22, 2016	20.03	20.22	20.01	20.20	554,375	+0.21(+1.04%)
Apr 21, 2016	20.24	20.29	19.98	19.99	153,694	-0.31(-1.53%)
Apr 20, 2016	20.18	20.35	20.15	20.30	95,179	+0.14(+0.70%)
Apr 19, 2016	20.15	20.27	20.12	20.16	98,073	+0.06(+0.30%)
Apr 18, 2016	19.94	20.10	19.90	20.10	102,647	+0.11(+0.53%)
Apr 15, 2016	19.99	20.04	19.97	20.00	89,492	+0.01(+0.06%)
Apr 14, 2016	19.99	20.09	19.92	19.98	268,210	-0.02(-0.11%)
Apr 13, 2016	19.91	20.01	19.80	20.01	80,438	+0.32(+1.61%)
Apr 12, 2016	19.44	19.71	19.42	19.69	231,559	+0.28(+1.44%)
Apr 11, 2016	19.46	19.58	19.39	19.41	555,001	+0.04(+0.22%)
Apr 08, 2016	19.44	19.52	19.32	19.37	1,154,009	+0.07(+0.37%)
Apr 07, 2016	19.48	19.49	19.21	19.30	308,179	-0.28(-1.45%)
Apr 06, 2016	19.58	19.64	19.47	19.58	797,795	-0.01(-0.07%)
Apr 05, 2016	19.73	19.75	19.58	19.60	242,536	-0.27(-1.35%)
Apr 04, 2016	20.08	20.08	19.85	19.86	128,428	-0.24(-1.19%)
Apr 01, 2016	19.82	20.11	19.76	20.10	227,016	+0.20(+0.98%)
Mar 31, 2016	19.97	20.02	19.85	19.91	116,254	-0.09(-0.47%)
Mar 30, 2016	20.00	20.12	19.95	20.00	93,537	+0.14(+0.71%)
Mar 29, 2016	19.72	19.86	19.68	19.86	174,884	+0.08(+0.42%)
Mar 28, 2016	19.68	19.81	19.64	19.78	73,454	+0.19(+0.97%)
Mar 24, 2016	19.69	19.59	19.59	19.59	131,478	-0.23(-1.14%)
Mar 23, 2016	19.95	19.95	19.81	19.81	48,675	-0.15(-0.74%)
Mar 22, 2016	19.93	20.08	19.86	19.96	134,776	-0.06(-0.32%)
Mar 21, 2016	19.94	20.08	19.94	20.02	200,780	+0.05(+0.24%)
Mar 18, 2016	19.94	20.04	19.87	19.98	568,608	+0.08(+0.40%)
Mar 17, 2016	19.65	19.95	19.60	19.90	231,164	+0.26(+1.33%)
Mar 16, 2016	19.51	19.69	19.51	19.64	155,103	+0.09(+0.47%)
Mar 15, 2016	19.48	19.56	19.41	19.54	144,174	-0.03(-0.13%)
Mar 14, 2016	19.60	19.63	19.50	19.57	212,592	-0.09(-0.44%)
Mar 11, 2016	19.36	19.67	19.36	19.66	360,011	+0.46(+2.39%)
Mar 10, 2016	19.29	19.36	19.01	19.20	199,003	+0.01(+0.03%)
Mar 09, 2016	19.23	19.23	19.14	19.19	156,768	+0.06(+0.33%)
Mar 08, 2016	19.26	19.26	19.04	19.13	197,463	-0.23(-1.17%)
Mar 07, 2016	19.27	19.38	19.25	19.36	381,686	+0.01(+0.03%)
Mar 04, 2016	19.36	19.40	19.22	19.35	176,831	+0.03(+0.18%)
Mar 03, 2016	19.23	19.32	19.17	19.32	149,283	+0.10(+0.54%)
Mar 02, 2016	19.10	19.21	19.05	19.21	212,952	+0.10(+0.52%)
Mar 01, 2016	18.74	19.11	18.74	19.11	260,793	+0.48(+2.57%)
Feb 29, 2016	18.77	18.81	18.63	18.63	132,034	-0.18(-0.96%)
Feb 26, 2016	18.86	18.93	18.79	18.81	97,062	+0.03(+0.18%)
Feb 25, 2016	18.60	18.78	18.58	18.78	113,944	+0.21(+1.16%)
Feb 24, 2016	18.36	18.60	18.28	18.56	174,701	+0.05(+0.26%)
Feb 23, 2016	18.67	18.67	18.51	18.52	171,074	-0.21(-1.10%)
Feb 22, 2016	18.72	18.79	18.69	18.72	140,847	+0.13(+0.69%)
Feb 19, 2016	18.51	18.60	18.48	18.59	357,902	+0.01(+0.06%)
Feb 18, 2016	18.56	18.62	18.50	18.58	186,384	+0.03(+0.15%)
Feb 17, 2016	18.41	18.60	18.41	18.55	317,287	+0.24(+1.33%)
Feb 16, 2016	18.30	18.34	18.16	18.31	880,415	+0.19(+1.08%)
Feb 12, 2016	17.82	18.11	18.11	18.11	843,917	+0.48(+2.70%)
Feb 11, 2016	17.69	17.76	17.57	17.64	217,819	-0.37(-2.07%)
Feb 10, 2016	18.15	18.33	18.01	18.01	619,530	-0.09(-0.49%)
Feb 09, 2016	17.94	18.18	17.94	18.10	938,169	-0.03(-0.17%)
Feb 08, 2016	18.12	18.18	17.91	18.13	264,690	-0.18(-0.97%)
Feb 05, 2016	18.35	18.46	18.26	18.31	435,558	-0.13(-0.68%)
Feb 04, 2016	18.38	18.52	18.29	18.44	638,469	+0.00(+0.02%)
Feb 03, 2016	18.48	18.51	18.13	18.43	1,000,822	+0.01(+0.05%)
Feb 02, 2016	18.59	18.64	18.39	18.42	597,771	-0.33(-1.74%)
Feb 01, 2016	18.70	18.83	18.58	18.75	375,471	-0.04(-0.23%)
Jan 29, 2016	18.42	18.79	18.42	18.79	313,503	+0.41(+2.21%)
Jan 28, 2016	18.32	18.41	18.18	18.39	254,851	+0.20(+1.12%)
Jan 27, 2016	18.19	18.42	18.10	18.18	207,732	-0.05(-0.25%)
Jan 26, 2016	18.07	18.33	18.07	18.23	560,082	+0.24(+1.32%)
Jan 25, 2016	18.27	18.28	17.98	17.99	621,670	-0.32(-1.77%)
Jan 22, 2016	18.22	18.35	18.19	18.32	854,804	+0.31(+1.73%)
Jan 21, 2016	18.02	18.20	17.94	18.00	179,122	+0.02(+0.10%)
Jan 20, 2016	17.99	18.14	17.64	17.99	476,689	-0.25(-1.38%)
Jan 19, 2016	18.46	18.49	18.15	18.24	510,118	-0.09(-0.47%)
Jan 15, 2016	18.26	18.32	18.32	18.32	457,398	-0.26(-1.42%)
Jan 14, 2016	18.43	18.72	18.34	18.59	781,240	+0.18(+0.98%)
Jan 13, 2016	18.87	18.93	18.34	18.41	1,897,592	-0.34(-1.83%)
Jan 12, 2016	18.83	18.86	18.53	18.75	543,239	+0.06(+0.31%)
Jan 11, 2016	18.79	18.86	18.53	18.69	529,747	-0.03(-0.17%)
Jan 08, 2016	19.05	19.05	18.70	18.73	382,702	-0.19(-0.98%)
Jan 07, 2016	19.06	19.17	18.91	18.91	523,770	-0.44(-2.26%)
Jan 06, 2016	19.44	19.46	19.25	19.35	488,173	-0.31(-1.57%)
Jan 05, 2016	19.60	19.68	19.53	19.66	564,939	+0.09(+0.44%)
Jan 04, 2016	19.62	19.62	19.38	19.57	461,267	-0.33(-1.67%)
Dec 31, 2015	20.06	19.91	19.91	19.91	341,477	-0.23(-1.12%)
Dec 30, 2015	20.25	20.27	20.12	20.13	219,645	-0.12(-0.61%)
Dec 29, 2015	20.17	20.28	20.12	20.25	394,595	+0.19(+0.94%)
Dec 28, 2015	20.01	20.08	19.92	20.07	523,323	-0.02(-0.11%)
Dec 24, 2015	19.99	20.09	20.09	20.09	50,628	+0.10(+0.49%)
Dec 23, 2015	19.86	19.99	19.82	19.99	84,014	+0.22(+1.12%)
Dec 22, 2015	19.62	19.82	19.51	19.77	179,359	+0.21(+1.07%)
Dec 21, 2015	19.49	19.58	19.37	19.56	337,416	+0.19(+0.99%)
Dec 18, 2015	19.66	19.66	19.37	19.37	1,701,557	-0.31(-1.59%)
Dec 17, 2015	20.02	20.02	19.68	19.68	2,308,292	-0.30(-1.48%)
Dec 16, 2015	19.99	20.04	19.77	19.98	235,575	+0.10(+0.50%)
Dec 15, 2015	19.76	19.92	19.75	19.88	3,228,121	+0.26(+1.34%)
Dec 14, 2015	19.72	19.83	19.51	19.62	1,307,998	-0.11(-0.53%)
Dec 11, 2015	19.85	19.94	19.65	19.72	238,732	-0.32(-1.59%)
Dec 10, 2015	20.07	20.17	20.02	20.04	1,097,991	-0.03(-0.17%)
Dec 09, 2015	20.30	20.46	20.04	20.08	269,176	-0.31(-1.53%)
Dec 08, 2015	20.45	20.49	20.34	20.39	346,277	-0.20(-1.00%)
Dec 07, 2015	20.67	20.71	20.51	20.59	157,866	-0.13(-0.65%)
Dec 04, 2015	20.38	20.73	20.38	20.73	166,622	+0.39(+1.92%)
Dec 03, 2015	20.69	20.69	20.29	20.34	310,422	-0.29(-1.39%)
Dec 02, 2015	20.81	20.83	20.61	20.62	225,724	-0.18(-0.88%)
Dec 01, 2015	20.67	20.81	20.67	20.81	509,043	+0.20(+0.97%)
Nov 30, 2015	20.64	20.69	20.55	20.61	259,370	-0.01(-0.04%)
Nov 27, 2015	20.58	20.62	20.53	20.61	42,299	+0.05(+0.24%)
Nov 25, 2015	20.63	20.57	20.57	20.57	389,494	-0.05(-0.26%)
Nov 24, 2015	20.52	20.66	20.43	20.62	826,437	+0.01(+0.06%)
Nov 23, 2015	20.60	20.71	20.58	20.61	933,342	+0.01(+0.03%)
Nov 20, 2015	20.58	20.67	20.58	20.60	227,044	+0.07(+0.35%)
Nov 19, 2015	20.50	20.54	20.46	20.53	811,289	+0.02(+0.08%)
Nov 18, 2015	20.26	20.52	20.26	20.51	120,093	+0.30(+1.49%)
Nov 17, 2015	20.32	20.43	20.20	20.21	206,189	-0.08(-0.39%)
Nov 16, 2015	20.06	20.29	20.02	20.29	85,874	+0.21(+1.05%)
Nov 13, 2015	20.08	20.22	20.05	20.08	220,332	-0.05(-0.24%)
Nov 12, 2015	20.43	20.43	20.12	20.13	154,385	-0.40(-1.96%)
Nov 11, 2015	20.61	20.64	20.50	20.53	416,196	-0.03(-0.13%)
Nov 10, 2015	20.44	20.57	20.44	20.56	195,554	+0.08(+0.38%)
Nov 09, 2015	20.67	20.68	20.41	20.48	179,536	-0.19(-0.90%)
Nov 06, 2015	20.61	20.67	20.51	20.67	117,153	+0.20(+0.97%)
Nov 05, 2015	20.38	20.48	20.38	20.47	540,287	+0.09(+0.45%)
Nov 04, 2015	20.52	20.52	20.34	20.38	389,915	-0.11(-0.54%)
Nov 03, 2015	20.46	20.55	20.41	20.49	756,201	-0.01(-0.04%)