Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.79	42.80	42.76	42.80	446,121	+0.07(+0.16%)
Apr 27, 2018	42.70	42.75	42.68	42.73	351,985	+0.04(+0.10%)
Apr 26, 2018	42.64	42.69	42.63	42.69	646,780	+0.07(+0.16%)
Apr 25, 2018	42.65	42.65	42.58	42.62	374,260	-0.07(-0.16%)
Apr 24, 2018	42.70	42.71	42.64	42.69	776,739	-0.03(-0.08%)
Apr 23, 2018	42.74	42.74	42.69	42.72	243,686	-0.05(-0.12%)
Apr 20, 2018	42.85	42.85	42.74	42.77	620,525	-0.10(-0.24%)
Apr 19, 2018	42.93	42.93	42.85	42.87	396,259	-0.14(-0.32%)
Apr 18, 2018	43.08	43.08	42.98	43.01	689,977	-0.08(-0.18%)
Apr 17, 2018	43.06	43.09	43.02	43.08	392,203	+0.03(+0.06%)
Apr 16, 2018	43.00	43.06	42.97	43.06	309,037	+0.03(+0.06%)
Apr 13, 2018	43.00	43.06	42.97	43.03	616,054	-0.03(-0.08%)
Apr 12, 2018	43.11	43.11	43.04	43.07	483,477	-0.07(-0.16%)
Apr 11, 2018	43.15	43.18	43.11	43.13	336,298	+0.02(+0.04%)
Apr 10, 2018	43.14	43.14	43.10	43.12	314,153	-0.05(-0.12%)
Apr 09, 2018	43.12	43.17	43.05	43.17	539,894	+0.10(+0.24%)
Apr 06, 2018	43.05	43.11	43.03	43.07	349,101	+0.05(+0.12%)
Apr 05, 2018	43.04	43.04	42.99	43.02	415,163	-0.05(-0.12%)
Apr 04, 2018	43.09	43.11	43.04	43.07	417,493	-0.03(-0.06%)
Apr 03, 2018	43.12	43.12	43.06	43.09	479,873	-0.08(-0.18%)
Apr 02, 2018	43.12	43.21	43.10	43.17	413,466	+0.07(+0.15%)
Mar 29, 2018		43.10	43.10	43.10	0	+0.07(+0.16%)
Mar 28, 2018	43.08	43.09	42.99	43.03	282,712	+0.04(+0.10%)
Mar 27, 2018	42.89	43.01	42.88	42.99	585,419	+0.10(+0.24%)
Mar 26, 2018	42.91	42.95	42.86	42.89	403,498	-0.01(-0.02%)
Mar 23, 2018	42.89	42.92	42.87	42.90	228,706	+0.03(+0.06%)
Mar 22, 2018	42.89	42.95	42.84	42.87	299,830	+0.03(+0.06%)
Mar 21, 2018	42.79	42.85	42.74	42.85	366,398	+0.01(+0.02%)
Mar 20, 2018	42.86	42.86	42.82	42.84	1,207,004	-0.05(-0.12%)
Mar 19, 2018	42.87	42.92	42.85	42.89	365,245	-0.03(-0.06%)
Mar 16, 2018	42.92	42.92	42.87	42.92	227,329	-0.02(-0.04%)
Mar 15, 2018	42.96	42.98	42.91	42.93	305,601	-0.02(-0.04%)
Mar 14, 2018	42.90	42.98	42.87	42.95	970,670	+0.03(+0.08%)
Mar 13, 2018	42.88	42.92	42.87	42.92	398,048	+0.06(+0.14%)
Mar 12, 2018	42.85	42.87	42.82	42.86	423,024	+0.03(+0.06%)
Mar 09, 2018	42.83	42.84	42.77	42.83	505,206	-0.04(-0.10%)
Mar 08, 2018	42.83	42.89	42.80	42.87	401,185	+0.07(+0.16%)
Mar 07, 2018			42.79	42.81	434,370	-0.02(-0.04%)
Mar 06, 2018	42.83	42.87	42.79	42.82	407,188	+0.00(+0.00%)
Mar 05, 2018	42.87	42.91	42.77	42.82	373,793	-0.04(-0.10%)
Mar 02, 2018	42.87	42.92	42.82	42.87	377,250	-0.05(-0.12%)
Mar 01, 2018	42.89	42.98	42.85	42.92	411,814	+0.08(+0.18%)
Feb 28, 2018	42.82	42.86	42.82	42.84	318,435	+0.02(+0.04%)
Feb 27, 2018	42.92	42.92	42.75	42.82	314,008	-0.06(-0.14%)
Feb 26, 2018	42.89	42.94	42.87	42.88	326,517	+0.06(+0.14%)
Feb 23, 2018	42.82	42.86	42.78	42.82	277,305	+0.09(+0.22%)
Feb 22, 2018	42.73	42.77	42.71	42.73	356,035	+0.01(+0.02%)
Feb 21, 2018	42.87	42.87	42.67	42.72	639,541	-0.13(-0.30%)
Feb 20, 2018	42.87	42.87	42.80	42.85	1,153,454	-0.05(-0.12%)
Feb 16, 2018		42.90	42.90	42.90	0	+0.07(+0.16%)
Feb 15, 2018	42.77	42.84	42.77	42.83	892,618	+0.06(+0.14%)
Feb 14, 2018	42.83	42.84	42.76	42.77	360,395	-0.12(-0.28%)
Feb 13, 2018	42.85	42.91	42.82	42.89	438,249	+0.03(+0.06%)
Feb 12, 2018	42.89	42.92	42.83	42.87	528,017	+0.03(+0.08%)
Feb 09, 2018	42.87	42.99	42.83	42.83	731,924	-0.14(-0.33%)
Feb 08, 2018	42.93	43.02	42.90	42.98	651,399	-0.05(-0.12%)
Feb 07, 2018	43.07	43.14	42.97	43.03	494,320	-0.02(-0.04%)
Feb 06, 2018	43.14	43.19	43.04	43.04	3,792,687	-0.09(-0.21%)
Feb 05, 2018	42.99	43.23	42.97	43.13	501,275	+0.08(+0.19%)
Feb 02, 2018	43.10	43.11	43.02	43.05	668,791	-0.10(-0.23%)
Feb 01, 2018	43.30	43.30	43.14	43.15	543,806	-0.11(-0.26%)
Jan 31, 2018	43.28	43.30	43.19	43.26	786,972	+0.02(+0.04%)
Jan 30, 2018	43.28	43.31	43.21	43.25	790,923	-0.07(-0.16%)
Jan 29, 2018	43.32	43.34	43.27	43.31	780,555	-0.08(-0.19%)
Jan 26, 2018	43.45	43.45	43.37	43.40	476,096	-0.05(-0.12%)
Jan 25, 2018	43.36	43.45	43.31	43.45	466,880	+0.07(+0.16%)
Jan 24, 2018	43.39	43.40	43.32	43.38	635,073	-0.04(-0.10%)
Jan 23, 2018	43.41	43.44	43.37	43.42	593,755	+0.05(+0.12%)
Jan 22, 2018	43.40	43.41	43.35	43.37	1,408,103	-0.01(-0.02%)
Jan 19, 2018	43.43	43.43	43.37	43.38	512,526	-0.08(-0.19%)
Jan 18, 2018	43.49	43.51	43.44	43.47	469,447	-0.10(-0.23%)
Jan 17, 2018	43.62	43.62	43.53	43.57	741,684	-0.05(-0.12%)
Jan 16, 2018	43.64	43.64	43.58	43.62	885,944	+0.03(+0.06%)
Jan 12, 2018		43.59	43.59	43.59	0	+0.02(+0.04%)
Jan 11, 2018	43.52	43.59	43.51	43.58	542,644	+0.04(+0.10%)
Jan 10, 2018		43.53	43.44	43.53	609,261	-0.04(-0.10%)
Jan 09, 2018	43.64	43.64	43.54	43.58	957,202	-0.10(-0.23%)
Jan 08, 2018	43.70	43.70	43.64	43.68	679,755	-0.02(-0.04%)
Jan 05, 2018	43.74	43.74	43.67	43.69	599,449	-0.03(-0.08%)
Jan 04, 2018	43.68	43.73	43.65	43.73	830,832	+0.01(+0.02%)
Jan 03, 2018	43.71	43.73	43.67	43.72	541,530	-0.01(-0.02%)
Jan 02, 2018	43.78	43.78	43.65	43.73	870,674	-0.04(-0.10%)
Dec 29, 2017		43.77	43.77	43.77	0	+0.04(+0.10%)
Dec 28, 2017	43.74	43.75	43.70	43.73	581,001	+0.00(+0.00%)
Dec 27, 2017	43.68	43.74	43.63	43.73	598,914	+0.12(+0.27%)
Dec 26, 2017	43.54	43.61	43.54	43.61	631,557	+0.04(+0.10%)
Dec 22, 2017	43.54	43.59	43.54	43.57	520,011	+0.01(+0.02%)
Dec 21, 2017	43.50	43.57	43.50	43.56	564,206	+0.01(+0.02%)
Dec 20, 2017	43.53	43.58	43.51	43.55	621,605	-0.09(-0.21%)
Dec 19, 2017	43.71	43.74	43.60	43.64	652,295	-0.13(-0.31%)
Dec 18, 2017	43.83	43.83	43.75	43.78	475,827	-0.04(-0.10%)
Dec 15, 2017	43.80	43.83	43.77	43.82	448,967	-0.01(-0.02%)
Dec 14, 2017	43.78	43.83	43.74	43.83	447,365	+0.05(+0.12%)
Dec 13, 2017	43.75	43.82	43.71	43.78	1,125,803	+0.08(+0.17%)
Dec 12, 2017	43.69	43.70	43.65	43.70	534,506	-0.02(-0.04%)
Dec 11, 2017	43.75	43.78	43.72	43.72	632,054	-0.03(-0.08%)
Dec 08, 2017	43.80	43.80	43.72	43.75	4,262,923	-0.05(-0.11%)
Dec 07, 2017	43.85	43.93	43.77	43.80	894,188	-0.03(-0.08%)
Dec 06, 2017	43.86	43.90	43.83	43.83	597,761	+0.05(+0.12%)
Dec 05, 2017	43.71	43.78	43.70	43.78	393,453	+0.04(+0.10%)
Dec 04, 2017	43.71	43.74	43.70	43.74	493,432	+0.00(+0.00%)
Dec 01, 2017	43.68	43.78	43.61	43.74	1,092,707	+0.10(+0.22%)
Nov 30, 2017	43.70	43.71	43.59	43.65	503,566	-0.07(-0.15%)
Nov 29, 2017	43.73	43.74	43.66	43.71	339,293	-0.09(-0.21%)
Nov 28, 2017	43.83	43.85	43.78	43.80	392,553	+0.00(+0.00%)
Nov 27, 2017	43.79	43.81	43.75	43.80	405,420	+0.01(+0.02%)
Nov 24, 2017	43.80	43.81	43.77	43.80	134,817	-0.01(-0.02%)
Nov 22, 2017	43.71	43.81	43.71	43.80	271,997	+0.09(+0.21%)
Nov 21, 2017	43.66	43.73	43.66	43.71	373,640	+0.01(+0.02%)
Nov 20, 2017	43.70	43.70	43.63	43.70	378,112	-0.02(-0.04%)
Nov 17, 2017	43.71	43.73	43.70	43.72	288,907	+0.03(+0.06%)
Nov 16, 2017	43.71	43.72	43.68	43.70	353,952	-0.03(-0.08%)
Nov 15, 2017	43.71	43.73	43.65	43.73	261,318	+0.08(+0.19%)
Nov 14, 2017	43.56	43.67	43.56	43.65	312,584	+0.05(+0.12%)
Nov 13, 2017	43.61	43.61	43.56	43.60	308,600	+0.00(+0.00%)
Nov 10, 2017	43.67	43.67	43.58	43.60	375,897	-0.17(-0.38%)
Nov 09, 2017	43.75	43.77	43.71	43.76	352,885	-0.03(-0.08%)
Nov 08, 2017	43.85	43.85	43.78	43.80	432,215	-0.03(-0.08%)
Nov 07, 2017	43.81	43.85	43.80	43.83	322,055	+0.03(+0.08%)
Nov 06, 2017	43.82	43.82	43.75	43.80	415,669	+0.01(+0.02%)
Nov 03, 2017	43.77	43.79	43.72	43.79	191,617	+0.03(+0.08%)
Nov 02, 2017	43.69	43.76	43.69	43.75	257,117	+0.04(+0.10%)
Nov 01, 2017	43.68	43.75	43.64	43.71	434,885	+0.02(+0.04%)
Oct 31, 2017	43.70	43.71	43.68	43.69	226,098	+0.00(+0.00%)
Oct 30, 2017		43.70	43.61	43.69	340,825	+0.13(+0.29%)
Oct 27, 2017	43.50	43.57	43.49	43.57	335,617	+0.08(+0.19%)
Oct 26, 2017	43.55	43.55	43.47	43.48	307,086	-0.04(-0.10%)
Oct 25, 2017	43.53	43.55	43.49	43.53	298,242	-0.07(-0.15%)
Oct 24, 2017	43.61	43.63	43.58	43.59	318,458	-0.08(-0.17%)
Oct 23, 2017	43.66	43.67	43.62	43.67	352,462	+0.03(+0.06%)
Oct 20, 2017	43.66	43.68	43.62	43.64	513,633	-0.11(-0.25%)
Oct 19, 2017	43.77	43.78	43.71	43.75	306,567	+0.03(+0.06%)
Oct 18, 2017	43.73	43.74	43.68	43.73	248,127	-0.06(-0.13%)
Oct 17, 2017	43.76	43.79	43.73	43.78	224,935	-0.02(-0.04%)
Oct 16, 2017	43.81	43.82	43.76	43.80	271,178	-0.01(-0.02%)
Oct 13, 2017	43.78	43.81	43.76	43.81	312,778	+0.08(+0.19%)
Oct 12, 2017	43.73	43.73	43.67	43.73	352,549	+0.03(+0.08%)
Oct 11, 2017	43.71	43.71	43.68	43.69	230,123	+0.02(+0.04%)
Oct 10, 2017	43.68	43.72	43.65	43.68	306,603	+0.01(+0.02%)
Oct 09, 2017	43.68	43.68	43.61	43.67	445,509	+0.03(+0.06%)
Oct 06, 2017	43.61	43.66	43.58	43.64	365,139	-0.03(-0.08%)
Oct 05, 2017	43.72	43.72	43.67	43.68	308,620	-0.03(-0.08%)
Oct 04, 2017	43.70	43.73	43.66	43.71	445,677	+0.02(+0.06%)
Oct 03, 2017	43.67	43.69	43.66	43.68	259,290	+0.01(+0.02%)
Oct 02, 2017	43.74	43.74	43.63	43.68	398,745	-0.01(-0.02%)
Sep 29, 2017	43.67	43.74	43.64	43.69	297,094	-0.02(-0.04%)
Sep 28, 2017	43.64	43.70	43.63	43.70	269,002	+0.00(+0.00%)
Sep 27, 2017		43.73	43.67	43.70	329,188	-0.12(-0.27%)
Sep 26, 2017	43.81	43.82	43.77	43.82	347,591	-0.01(-0.02%)
Sep 25, 2017	43.76	43.83	43.71	43.83	345,345	+0.08(+0.19%)
Sep 22, 2017	43.73	43.77	43.69	43.74	265,228	+0.08(+0.17%)
Sep 21, 2017	43.69	43.73	43.67	43.67	392,559	-0.03(-0.08%)
Sep 20, 2017	43.77	43.77	43.68	43.70	308,361	-0.04(-0.10%)
Sep 19, 2017	43.76	43.77	43.72	43.74	391,634	-0.02(-0.04%)
Sep 18, 2017	43.77	43.78	43.72	43.76	497,185	-0.03(-0.08%)
Sep 15, 2017	43.82	43.82	43.76	43.79	279,289	+0.00(+0.00%)
Sep 14, 2017	43.76	43.79	43.74	43.79	697,590	+0.01(+0.02%)
Sep 13, 2017	43.83	43.84	43.77	43.79	364,956	-0.04(-0.10%)
Sep 12, 2017	43.85	43.85	43.79	43.83	258,519	-0.07(-0.15%)
Sep 11, 2017	43.93	43.94	43.87	43.89	438,219	-0.14(-0.32%)
Sep 08, 2017	44.03	44.04	43.98	44.04	282,026	-0.01(-0.02%)
Sep 07, 2017	43.97	44.07	43.96	44.04	234,886	+0.11(+0.25%)
Sep 06, 2017	44.00	44.01	43.89	43.94	302,847	-0.03(-0.06%)
Sep 05, 2017	43.88	43.98	43.86	43.96	464,601	+0.18(+0.40%)
Sep 01, 2017	43.86	43.89	43.79	43.79	380,830	-0.12(-0.27%)
Aug 31, 2017	43.86	43.91	43.85	43.91	513,216	+0.04(+0.09%)
Aug 30, 2017	43.84	43.86	43.81	43.86	343,895	-0.01(-0.02%)
Aug 29, 2017	43.91	43.91	43.83	43.87	313,715	+0.06(+0.13%)
Aug 28, 2017	43.81	43.81	43.76	43.81	295,427	+0.02(+0.06%)
Aug 25, 2017	43.76	43.80	43.73	43.79	282,735	+0.03(+0.08%)
Aug 24, 2017	43.76	43.79	43.72	43.76	334,240	-0.02(-0.06%)
Aug 23, 2017	43.77	43.78	43.72	43.78	311,341	+0.07(+0.17%)
Aug 22, 2017	43.73	43.74	43.68	43.71	322,289	-0.04(-0.10%)
Aug 21, 2017	43.74	43.76	43.70	43.75	322,542	+0.06(+0.13%)
Aug 18, 2017	43.76	43.76	43.69	43.69	354,767	-0.04(-0.10%)
Aug 17, 2017	43.66	43.73	43.64	43.73	239,162	+0.12(+0.27%)
Aug 16, 2017	43.55	43.66	43.55	43.61	256,916	+0.02(+0.04%)
Aug 15, 2017	43.57	43.63	43.56	43.60	318,186	-0.07(-0.15%)
Aug 14, 2017	43.67	43.71	43.62	43.66	606,325	-0.06(-0.13%)
Aug 11, 2017	43.66	43.72	43.61	43.72	518,816	+0.04(+0.10%)
Aug 10, 2017	43.66	43.69	43.61	43.68	330,765	+0.07(+0.15%)
Aug 09, 2017	43.66	43.67	43.59	43.61	337,336	+0.03(+0.06%)
Aug 08, 2017	43.61	43.61	43.54	43.59	427,607	-0.03(-0.06%)
Aug 07, 2017	43.60	43.61	43.57	43.61	356,400	+0.01(+0.02%)
Aug 04, 2017	43.62	43.62	43.55	43.61	410,006	-0.07(-0.15%)
Aug 03, 2017	43.61	43.67	43.59	43.67	462,305	+0.07(+0.17%)
Aug 02, 2017	43.61	43.65	43.59	43.60	428,865	+0.00(+0.00%)
Aug 01, 2017	43.49	43.60	43.48	43.60	581,817	+0.07(+0.17%)
Jul 31, 2017	43.48	43.53	43.48	43.53	278,750	+0.04(+0.10%)
Jul 28, 2017	43.44	43.49	43.43	43.48	323,493	+0.06(+0.13%)
Jul 27, 2017	43.45	43.48	43.40	43.43	342,748	-0.05(-0.11%)
Jul 26, 2017	43.41	43.49	43.38	43.48	273,635	+0.05(+0.11%)
Jul 25, 2017	43.49	43.49	43.42	43.43	314,777	-0.15(-0.34%)
Jul 24, 2017	43.59	43.59	43.54	43.58	374,361	-0.01(-0.02%)
Jul 21, 2017	43.58	43.59	43.56	43.58	202,488	+0.05(+0.11%)
Jul 20, 2017	43.57	43.58	43.53	43.53	984,742	+0.02(+0.04%)
Jul 19, 2017	43.53	43.53	43.48	43.52	389,279	+0.02(+0.04%)
Jul 18, 2017	43.48	43.50	43.45	43.50	361,208	+0.10(+0.23%)
Jul 17, 2017	43.38	43.42	43.36	43.40	422,388	+0.03(+0.08%)
Jul 14, 2017	43.41	43.43	43.34	43.37	322,629	+0.02(+0.06%)
Jul 13, 2017	43.35	43.36	43.29	43.34	372,873	-0.02(-0.06%)
Jul 12, 2017	43.33	43.37	43.29	43.37	807,747	+0.11(+0.25%)
Jul 11, 2017	43.21	43.26	43.19	43.26	476,699	+0.07(+0.15%)
Jul 10, 2017	43.23	43.23	43.16	43.19	646,306	+0.00(+0.00%)
Jul 07, 2017	43.22	43.23	43.13	43.19	479,536	-0.04(-0.10%)
Jul 06, 2017	43.25	43.26	43.19	43.23	312,720	-0.04(-0.10%)
Jul 05, 2017	43.27	43.28	43.22	43.28	446,293	-0.01(-0.02%)
Jul 03, 2017	43.33	43.34	43.25	43.28	217,808	-0.05(-0.11%)
Jun 30, 2017	43.38	43.38	43.31	43.33	451,785	-0.05(-0.11%)
Jun 29, 2017	43.33	43.41	43.29	43.38	526,927	-0.10(-0.23%)
Jun 28, 2017	43.48	43.48	43.42	43.48	377,445	+0.00(+0.00%)
Jun 27, 2017	43.55	43.55	43.46	43.48	585,270	-0.12(-0.29%)
Jun 26, 2017	43.61	43.62	43.58	43.61	355,266	+0.04(+0.10%)
Jun 23, 2017	43.54	43.57	43.52	43.57	273,095	+0.00(+0.00%)
Jun 22, 2017	43.57	43.57	43.52	43.57	300,604	+0.02(+0.06%)
Jun 21, 2017	43.51	43.55	43.48	43.54	1,092,585	+0.02(+0.06%)
Jun 20, 2017	43.47	43.52	43.47	43.52	384,211	+0.07(+0.15%)
Jun 19, 2017	43.46	43.50	43.43	43.45	521,128	-0.05(-0.11%)
Jun 16, 2017	43.50	43.51	43.48	43.50	216,409	+0.02(+0.04%)
Jun 15, 2017	43.49	43.50	43.46	43.48	302,871	-0.03(-0.08%)
Jun 14, 2017	43.49	43.57	43.48	43.52	728,611	+0.15(+0.34%)
Jun 13, 2017	43.33	43.37	43.29	43.37	277,295	+0.01(+0.02%)
Jun 12, 2017	43.35	43.40	43.33	43.36	316,618	-0.03(-0.08%)
Jun 09, 2017	43.37	43.40	43.34	43.39	296,725	-0.02(-0.04%)
Jun 08, 2017	43.43	43.43	43.36	43.41	360,767	-0.02(-0.06%)
Jun 07, 2017	43.46	43.48	43.42	43.43	239,171	-0.05(-0.11%)
Jun 06, 2017	43.48	43.48	43.44	43.48	455,959	+0.09(+0.21%)
Jun 05, 2017	43.41	43.42	43.38	43.39	259,316	-0.04(-0.10%)
Jun 02, 2017	43.43	43.45	43.38	43.43	403,613	+0.09(+0.21%)
Jun 01, 2017	43.30	43.34	43.29	43.34	334,881	+0.00(+0.01%)
May 31, 2017	43.31	43.35	43.29	43.34	324,617	+0.03(+0.08%)
May 30, 2017	43.29	43.31	43.26	43.31	314,227	+0.07(+0.17%)
May 26, 2017	43.23	43.25	43.20	43.23	214,036	+0.05(+0.12%)
May 25, 2017	43.21	43.22	43.17	43.18	251,374	-0.02(-0.04%)
May 24, 2017	43.17	43.20	43.11	43.20	327,290	+0.05(+0.12%)
May 23, 2017	43.27	43.27	43.12	43.15	263,999	-0.07(-0.17%)
May 22, 2017	43.24	43.24	43.20	43.22	289,714	-0.02(-0.06%)
May 19, 2017	43.25	43.25	43.17	43.25	388,182	-0.01(-0.02%)
May 18, 2017	43.27	43.28	43.22	43.26	257,169	+0.02(+0.06%)
May 17, 2017	43.16	43.23	43.13	43.23	347,698	+0.18(+0.42%)
May 16, 2017	43.06	43.07	43.01	43.05	341,578	+0.04(+0.10%)
May 15, 2017	43.02	43.02	42.98	43.01	317,875	+0.02(+0.04%)
May 12, 2017	42.95	42.99	42.93	42.99	361,248	+0.12(+0.29%)
May 11, 2017	42.84	42.87	42.82	42.87	352,704	+0.01(+0.02%)
May 10, 2017	42.93	42.93	42.85	42.86	281,645	-0.02(-0.04%)
May 09, 2017	42.88	42.88	42.83	42.88	341,472	-0.03(-0.08%)
May 08, 2017	42.93	42.94	42.89	42.91	437,774	-0.04(-0.10%)
May 05, 2017	42.95	42.97	42.89	42.95	403,305	+0.00(+0.00%)
May 04, 2017	42.93	42.97	42.89	42.95	337,267	-0.05(-0.12%)
May 03, 2017	43.04	43.06	42.98	43.00	286,203	-0.02(-0.06%)
May 02, 2017	42.95	43.02	42.93	43.02	476,392	+0.04(+0.10%)