10+ Year USD Bond Ishares Core ETF (NY: ILTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.91	47.97	47.81	47.83	8,834	+0.03(+0.05%)
Apr 27, 2018	47.72	47.86	47.67	47.80	11,970	+0.16(+0.33%)
Apr 26, 2018	47.44	47.64	47.44	47.64	45,022	+0.36(+0.76%)
Apr 25, 2018	47.47	47.50	47.25	47.28	15,879	-0.36(-0.75%)
Apr 24, 2018	47.86	47.86	47.64	47.64	45,033	-0.20(-0.42%)
Apr 23, 2018	47.89	47.89	47.67	47.84	18,258	-0.09(-0.20%)
Apr 20, 2018	48.11	48.12	47.94	47.94	13,363	-0.29(-0.61%)
Apr 19, 2018	48.28	48.28	48.13	48.23	8,126	-0.39(-0.80%)
Apr 18, 2018	48.92	48.92	48.62	48.62	11,407	-0.27(-0.55%)
Apr 17, 2018	48.82	48.99	48.77	48.88	18,898	+0.08(+0.16%)
Apr 16, 2018	48.67	48.85	48.62	48.81	12,874	+0.00(+0.00%)
Apr 13, 2018	48.71	48.86	48.70	48.81	12,536	+0.05(+0.10%)
Apr 12, 2018	48.93	48.93	48.57	48.76	19,659	-0.23(-0.47%)
Apr 11, 2018	49.09	49.10	48.87	48.99	11,613	+0.13(+0.26%)
Apr 10, 2018	48.99	48.99	48.74	48.86	15,730	+0.00(+0.00%)
Apr 09, 2018	48.79	48.94	48.66	48.86	19,312	-0.02(-0.03%)
Apr 06, 2018	48.71	48.89	48.65	48.88	40,289	+0.45(+0.94%)
Apr 05, 2018	48.61	48.61	48.40	48.43	40,260	-0.22(-0.44%)
Apr 04, 2018	48.70	48.83	48.64	48.64	103,952	-0.02(-0.03%)
Apr 03, 2018	48.71	48.87	48.60	48.66	23,596	-0.24(-0.49%)
Apr 02, 2018	48.69	49.04	48.59	48.90	580,023	-0.01(-0.02%)
Mar 29, 2018		48.90	48.90	48.90	0	+0.36(+0.74%)
Mar 28, 2018	48.60	48.61	48.48	48.54	17,258	+0.09(+0.19%)
Mar 27, 2018	48.18	48.45	48.18	48.45	11,521	+0.39(+0.81%)
Mar 26, 2018	48.09	48.25	47.99	48.06	13,884	+0.03(+0.07%)
Mar 23, 2018	48.01	48.09	47.95	48.03	21,038	-0.03(-0.07%)
Mar 22, 2018	48.29	48.33	48.05	48.06	546,143	+0.15(+0.31%)
Mar 21, 2018	47.91	47.96	47.65	47.91	9,599	-0.07(-0.15%)
Mar 20, 2018	48.00	48.06	47.97	47.99	26,891	-0.18(-0.38%)
Mar 19, 2018	48.19	48.32	48.16	48.17	35,337	-0.21(-0.43%)
Mar 16, 2018	48.29	48.38	48.28	48.37	201,944	-0.03(-0.07%)
Mar 15, 2018	48.51	48.56	48.39	48.40	329,027	-0.09(-0.18%)
Mar 14, 2018	48.27	48.52	48.27	48.49	17,115	+0.25(+0.52%)
Mar 13, 2018	48.18	48.25	48.12	48.24	8,872	+0.09(+0.18%)
Mar 12, 2018	48.10	48.15	48.00	48.15	10,481	+0.16(+0.33%)
Mar 09, 2018	47.98	48.06	47.95	47.99	17,443	-0.21(-0.43%)
Mar 08, 2018	48.05	48.25	48.05	48.20	10,504	+0.14(+0.30%)
Mar 07, 2018			47.99	48.06	26,165	-0.03(-0.07%)
Mar 06, 2018	48.14	48.29	48.07	48.09	15,222	+0.03(+0.07%)
Mar 05, 2018	48.12	48.18	47.94	48.06	19,759	-0.03(-0.07%)
Mar 02, 2018	48.16	48.16	47.89	48.09	36,243	-0.25(-0.52%)
Mar 01, 2018	48.18	48.34	48.12	48.34	13,975	+0.10(+0.22%)
Feb 28, 2018	48.26	48.27	48.15	48.24	19,049	+0.13(+0.28%)
Feb 27, 2018	48.32	48.36	47.94	48.10	18,644	-0.14(-0.29%)
Feb 26, 2018	48.34	48.46	48.19	48.24	13,407	+0.06(+0.13%)
Feb 23, 2018	48.08	48.20	48.01	48.18	14,874	+0.34(+0.71%)
Feb 22, 2018	47.87	48.05	47.80	47.84	20,154	+0.13(+0.26%)
Feb 21, 2018	48.17	48.21	47.66	47.72	15,964	-0.47(-0.97%)
Feb 20, 2018	48.24	48.26	48.09	48.18	18,548	-0.23(-0.47%)
Feb 16, 2018		48.41	48.41	48.41	0	+0.29(+0.61%)
Feb 15, 2018	48.06	48.24	48.06	48.12	15,384	+0.24(+0.49%)
Feb 14, 2018	47.98	48.04	47.78	47.88	18,689	-0.29(-0.61%)
Feb 13, 2018	48.10	48.18	48.03	48.17	194,741	-0.07(-0.15%)
Feb 12, 2018	48.17	48.33	48.09	48.24	67,883	+0.25(+0.53%)
Feb 09, 2018	48.08	48.15	47.96	47.99	78,715	-0.32(-0.67%)
Feb 08, 2018	48.29	48.52	48.26	48.32	82,754	-0.27(-0.55%)
Feb 07, 2018	49.07	49.07	48.56	48.58	33,969	-0.34(-0.69%)
Feb 06, 2018	48.99	49.05	48.88	48.92	29,522	-0.09(-0.18%)
Feb 05, 2018	48.77	49.29	48.65	49.01	892,340	+0.00(+0.00%)
Feb 02, 2018	49.21	49.21	48.88	49.01	162,380	-0.46(-0.92%)
Feb 01, 2018	49.98	49.98	49.44	49.47	17,577	-0.50(-1.01%)
Jan 31, 2018	49.89	49.97	49.64	49.97	20,965	+0.27(+0.54%)
Jan 30, 2018	49.81	49.81	49.58	49.70	23,166	-0.27(-0.53%)
Jan 29, 2018	50.00	50.00	49.81	49.97	14,929	-0.24(-0.47%)
Jan 26, 2018	50.21	50.24	50.09	50.21	17,616	-0.01(-0.02%)
Jan 25, 2018	49.92	50.29	49.89	50.22	36,946	+0.32(+0.64%)
Jan 24, 2018	49.87	49.92	49.79	49.89	22,336	-0.12(-0.25%)
Jan 23, 2018	50.08	50.17	49.92	50.02	69,399	+0.14(+0.28%)
Jan 22, 2018	49.97	50.01	49.79	49.88	45,096	+0.03(+0.06%)
Jan 19, 2018	49.91	50.00	49.84	49.85	39,242	-0.26(-0.52%)
Jan 18, 2018	50.10	50.21	50.02	50.11	107,215	-0.23(-0.45%)
Jan 17, 2018	50.52	50.61	50.29	50.33	43,784	-0.17(-0.34%)
Jan 16, 2018	50.58	50.60	50.38	50.51	47,065	+0.10(+0.20%)
Jan 12, 2018		50.40	50.40	50.40	0	+0.19(+0.38%)
Jan 11, 2018	50.03	50.32	49.97	50.22	33,254	+0.17(+0.35%)
Jan 10, 2018	49.76	50.14	49.74	50.04	55,185	-0.06(-0.13%)
Jan 09, 2018	50.33	50.33	50.05	50.11	144,067	-0.35(-0.70%)
Jan 08, 2018	50.56	50.61	50.40	50.46	55,337	-0.11(-0.22%)
Jan 05, 2018	50.64	50.66	50.45	50.57	131,981	+0.02(+0.03%)
Jan 04, 2018	50.51	50.60	50.37	50.55	22,845	-0.06(-0.12%)
Jan 03, 2018	50.57	50.62	50.40	50.62	91,277	+0.16(+0.31%)
Jan 02, 2018	50.73	50.73	50.34	50.46	456,909	-0.45(-0.88%)
Dec 29, 2017		50.91	50.91	50.91	0	+0.18(+0.35%)
Dec 28, 2017	50.80	50.84	50.58	50.73	17,524	+0.00(+0.01%)
Dec 27, 2017	50.46	50.81	50.46	50.73	14,111	+0.38(+0.75%)
Dec 26, 2017	50.19	50.43	50.19	50.35	14,387	+0.13(+0.27%)
Dec 22, 2017	50.20	50.22	50.12	50.22	15,292	+0.13(+0.27%)
Dec 21, 2017	50.00	50.18	49.94	50.08	15,864	+0.15(+0.31%)
Dec 20, 2017	49.97	50.08	49.83	49.93	40,706	-0.37(-0.73%)
Dec 19, 2017	50.54	50.54	50.14	50.30	35,153	-0.47(-0.93%)
Dec 18, 2017	51.01	51.01	50.67	50.77	23,135	-0.28(-0.55%)
Dec 15, 2017	50.92	51.09	50.87	51.05	21,707	+0.24(+0.48%)
Dec 14, 2017	50.71	50.86	50.55	50.80	76,228	+0.08(+0.15%)
Dec 13, 2017	50.54	50.73	50.44	50.73	30,058	+0.38(+0.75%)
Dec 12, 2017	50.35	50.38	50.18	50.35	20,808	-0.06(-0.12%)
Dec 11, 2017	50.53	50.58	50.39	50.40	17,255	-0.08(-0.16%)
Dec 08, 2017	50.46	50.48	50.33	50.48	20,132	+0.00(+0.00%)
Dec 07, 2017	50.82	50.83	50.36	50.48	35,675	-0.28(-0.56%)
Dec 06, 2017	50.73	50.87	50.71	50.77	10,343	+0.15(+0.29%)
Dec 05, 2017	50.39	50.65	50.37	50.62	460,791	+0.24(+0.48%)
Dec 04, 2017	50.25	50.39	50.22	50.37	13,210	+0.02(+0.03%)
Dec 01, 2017	50.09	50.50	50.09	50.36	26,496	+0.53(+1.07%)
Nov 30, 2017	49.97	50.02	49.74	49.83	24,907	-0.08(-0.16%)
Nov 29, 2017	49.98	49.98	49.83	49.90	33,573	-0.43(-0.85%)
Nov 28, 2017	50.22	50.39	50.22	50.33	22,969	+0.10(+0.20%)
Nov 27, 2017	50.31	50.34	50.20	50.23	14,431	-0.09(-0.17%)
Nov 24, 2017	50.33	50.33	50.20	50.32	3,389	+0.01(+0.02%)
Nov 22, 2017	50.23	50.31	50.20	50.31	11,501	+0.20(+0.39%)
Nov 21, 2017	50.20	50.24	50.05	50.12	33,689	+0.12(+0.23%)
Nov 20, 2017	49.87	50.00	49.87	50.00	21,225	+0.11(+0.22%)
Nov 17, 2017	49.87	50.00	49.87	49.89	43,807	+0.19(+0.38%)
Nov 16, 2017	49.72	49.88	49.65	49.70	18,862	-0.09(-0.19%)
Nov 15, 2017	49.72	49.91	49.51	49.80	17,243	+0.30(+0.62%)
Nov 14, 2017	49.43	49.58	49.43	49.49	18,894	+0.19(+0.38%)
Nov 13, 2017	49.42	49.47	49.30	49.30	18,856	-0.03(-0.06%)
Nov 10, 2017	49.44	49.50	49.27	49.33	16,019	-0.43(-0.86%)
Nov 09, 2017	49.81	49.87	49.75	49.76	24,309	-0.26(-0.52%)
Nov 08, 2017	50.12	50.12	49.99	50.02	16,439	+0.01(+0.02%)
Nov 07, 2017	50.01	50.13	50.00	50.01	21,884	-0.12(-0.23%)
Nov 06, 2017	50.07	50.13	50.01	50.13	9,166	+0.12(+0.23%)
Nov 03, 2017	49.97	50.04	49.84	50.01	17,666	+0.09(+0.17%)
Nov 02, 2017	49.88	49.96	49.78	49.93	13,501	+0.14(+0.28%)
Nov 01, 2017	49.62	49.90	49.62	49.79	11,288	+0.17(+0.34%)
Oct 31, 2017	49.66	49.73	49.59	49.62	26,560	-0.01(-0.02%)
Oct 30, 2017	49.47	49.64	49.43	49.63	14,676	+0.34(+0.68%)
Oct 27, 2017	49.18	49.38	49.18	49.29	17,639	+0.19(+0.40%)
Oct 26, 2017	49.29	49.29	49.04	49.09	31,549	-0.05(-0.11%)
Oct 25, 2017	49.12	49.19	49.05	49.15	21,152	-0.16(-0.33%)
Oct 24, 2017	49.34	49.41	49.31	49.31	12,969	-0.22(-0.44%)
Oct 23, 2017	49.58	49.64	49.52	49.53	9,692	+0.06(+0.13%)
Oct 20, 2017	49.52	49.54	49.32	49.47	16,055	-0.33(-0.66%)
Oct 19, 2017	49.92	50.02	49.76	49.80	29,428	+0.02(+0.05%)
Oct 18, 2017	49.75	49.77	49.60	49.77	103,775	-0.07(-0.14%)
Oct 17, 2017	49.80	49.94	49.76	49.84	170,563	-0.01(-0.02%)
Oct 16, 2017	49.76	49.92	49.72	49.85	5,392	-0.05(-0.11%)
Oct 13, 2017	49.79	49.97	49.75	49.90	11,253	+0.26(+0.53%)
Oct 12, 2017	49.53	49.64	49.41	49.64	12,997	+0.14(+0.28%)
Oct 11, 2017	49.59	49.59	49.47	49.50	6,209	+0.07(+0.14%)
Oct 10, 2017	49.48	49.67	49.43	49.43	10,243	-0.01(-0.03%)
Oct 09, 2017	49.38	49.45	49.30	49.45	15,955	+0.11(+0.22%)
Oct 06, 2017	49.20	49.41	49.15	49.34	18,340	-0.09(-0.17%)
Oct 05, 2017	49.53	49.53	49.38	49.42	32,981	-0.16(-0.31%)
Oct 04, 2017	49.60	49.60	49.40	49.58	8,960	+0.05(+0.11%)
Oct 03, 2017	49.41	49.57	49.40	49.52	25,630	+0.09(+0.19%)
Oct 02, 2017	49.60	49.61	49.39	49.43	125,845	-0.05(-0.11%)
Sep 29, 2017	49.37	49.52	49.37	49.48	17,401	+0.22(+0.46%)
Sep 28, 2017	49.20	49.33	49.10	49.26	17,117	-0.15(-0.30%)
Sep 27, 2017	49.36	49.42	49.25	49.41	14,938	-0.36(-0.73%)
Sep 26, 2017	49.87	49.91	49.71	49.77	9,014	-0.05(-0.11%)
Sep 25, 2017	49.72	49.94	49.62	49.82	21,307	+0.23(+0.47%)
Sep 22, 2017	49.69	49.74	49.54	49.59	11,406	+0.05(+0.11%)
Sep 21, 2017	49.62	49.67	49.46	49.54	19,573	+0.08(+0.16%)
Sep 20, 2017	49.56	49.56	49.34	49.46	24,595	-0.05(-0.11%)
Sep 19, 2017	49.65	49.65	49.51	49.51	12,049	-0.02(-0.05%)
Sep 18, 2017	49.68	49.68	49.46	49.54	21,226	-0.14(-0.28%)
Sep 15, 2017	49.68	49.77	49.58	49.68	11,364	+0.06(+0.12%)
Sep 14, 2017	49.56	49.68	49.51	49.61	15,457	+0.03(+0.06%)
Sep 13, 2017	49.70	49.70	49.51	49.58	17,366	-0.08(-0.16%)
Sep 12, 2017	49.68	49.68	49.52	49.66	19,325	-0.17(-0.34%)
Sep 11, 2017	49.92	49.98	49.72	49.83	31,659	-0.25(-0.50%)
Sep 08, 2017	50.23	50.23	49.99	50.08	10,633	-0.19(-0.39%)
Sep 07, 2017	50.07	50.37	50.07	50.27	25,161	+0.34(+0.68%)
Sep 06, 2017	50.11	50.16	49.84	49.93	3,852	-0.17(-0.34%)
Sep 05, 2017	49.92	50.12	49.92	50.10	74,180	+0.47(+0.95%)
Sep 01, 2017	49.85	49.85	49.59	49.63	32,156	-0.32(-0.63%)
Aug 31, 2017	49.75	49.95	49.75	49.95	86,929	+0.21(+0.42%)
Aug 30, 2017	49.74	49.82	49.66	49.74	10,886	+0.01(+0.02%)
Aug 29, 2017	49.97	49.97	49.69	49.73	14,888	+0.08(+0.17%)
Aug 28, 2017	49.58	49.71	49.54	49.64	5,249,417	-0.02(-0.04%)
Aug 25, 2017	49.54	49.67	49.54	49.66	5,536	+0.21(+0.42%)
Aug 24, 2017	49.47	49.61	49.45	49.45	9,793	-0.12(-0.25%)
Aug 23, 2017	49.50	49.61	49.39	49.58	42,444	+0.24(+0.48%)
Aug 22, 2017	49.42	49.45	49.28	49.34	80,223	-0.09(-0.18%)
Aug 21, 2017	49.42	49.45	49.34	49.43	8,228	+0.13(+0.26%)
Aug 18, 2017	49.43	49.45	49.28	49.30	14,452	-0.01(-0.03%)
Aug 17, 2017	49.11	49.33	49.11	49.31	7,346	+0.11(+0.21%)
Aug 16, 2017	48.90	49.24	48.90	49.21	21,609	+0.20(+0.41%)
Aug 15, 2017	48.87	49.04	48.87	49.01	14,153	-0.11(-0.22%)
Aug 14, 2017	49.14	49.23	49.11	49.11	18,069	-0.05(-0.09%)
Aug 11, 2017	49.02	49.18	48.99	49.16	4,935	-0.02(-0.05%)
Aug 10, 2017	49.10	49.18	49.06	49.18	5,793	+0.12(+0.25%)
Aug 09, 2017	49.19	49.19	49.03	49.06	32,464	+0.13(+0.27%)
Aug 08, 2017	49.07	49.07	48.86	48.93	20,217	-0.19(-0.39%)
Aug 07, 2017	49.08	49.13	49.02	49.12	29,994	+0.06(+0.13%)
Aug 04, 2017	49.19	49.19	49.00	49.06	15,857	-0.36(-0.72%)
Aug 03, 2017	49.30	49.45	49.30	49.41	18,339	+0.27(+0.55%)
Aug 02, 2017	49.21	49.24	49.14	49.14	19,626	+0.03(+0.06%)
Aug 01, 2017	48.76	49.11	48.76	49.11	20,922	+0.21(+0.43%)
Jul 31, 2017	48.76	48.90	48.71	48.90	8,440	+0.08(+0.16%)
Jul 28, 2017	48.68	48.85	48.68	48.83	6,994	+0.17(+0.34%)
Jul 27, 2017	48.68	48.71	48.54	48.66	11,048	-0.15(-0.31%)
Jul 26, 2017	48.64	48.92	48.59	48.81	59,699	+0.18(+0.36%)
Jul 25, 2017	48.85	48.85	48.64	48.64	8,982	-0.54(-1.10%)
Jul 24, 2017	49.22	49.24	49.14	49.18	7,138	-0.10(-0.20%)
Jul 21, 2017	49.27	49.37	49.27	49.27	8,105	+0.12(+0.25%)
Jul 20, 2017	49.27	49.28	49.07	49.15	10,981	+0.13(+0.27%)
Jul 19, 2017	49.04	49.08	49.01	49.02	35,391	+0.03(+0.06%)
Jul 18, 2017	48.92	49.00	48.85	48.99	17,458	+0.27(+0.55%)
Jul 17, 2017	48.59	48.77	48.54	48.72	9,598	+0.19(+0.38%)
Jul 14, 2017	48.68	48.68	48.48	48.53	8,480	+0.07(+0.14%)
Jul 13, 2017	48.58	48.58	48.39	48.47	3,898	-0.20(-0.41%)
Jul 12, 2017	48.60	48.69	48.58	48.67	8,316	+0.32(+0.65%)
Jul 11, 2017	48.24	48.35	48.22	48.35	30,645	+0.27(+0.56%)
Jul 10, 2017	48.10	48.23	48.08	48.08	4,108	-0.03(-0.06%)
Jul 07, 2017	48.17	48.18	48.07	48.11	9,615	-0.16(-0.32%)
Jul 06, 2017	48.28	48.34	48.16	48.27	8,031	-0.27(-0.56%)
Jul 05, 2017	48.41	48.60	48.41	48.54	4,051	-0.01(-0.02%)
Jul 03, 2017	48.77	48.77	48.47	48.55	3,295	-0.16(-0.33%)
Jun 30, 2017	48.71	48.73	48.56	48.71	6,657	-0.07(-0.13%)
Jun 29, 2017	48.69	48.80	48.66	48.77	25,425	-0.14(-0.29%)
Jun 28, 2017	49.07	49.07	48.91	48.91	5,587	-0.15(-0.31%)
Jun 27, 2017	49.24	49.28	49.04	49.07	27,974	-0.35(-0.70%)
Jun 26, 2017	49.55	49.55	49.38	49.41	97,683	+0.15(+0.30%)
Jun 23, 2017	49.27	49.34	49.23	49.27	9,727	+0.02(+0.05%)
Jun 22, 2017	49.24	49.34	49.20	49.24	7,988	+0.05(+0.11%)
Jun 21, 2017	49.10	49.30	49.10	49.19	9,448	+0.05(+0.09%)
Jun 20, 2017	49.23	49.25	49.04	49.14	15,979	+0.18(+0.36%)
Jun 19, 2017	49.00	49.06	48.97	48.97	13,577	-0.05(-0.11%)
Jun 16, 2017	48.94	49.07	48.80	49.02	12,587	+0.06(+0.13%)
Jun 15, 2017	49.10	49.10	48.94	48.96	11,897	-0.14(-0.28%)
Jun 14, 2017	48.84	49.25	48.79	49.10	28,076	+0.58(+1.19%)
Jun 13, 2017	48.35	48.54	48.32	48.52	34,851	+0.08(+0.17%)
Jun 12, 2017	48.38	48.46	48.32	48.44	28,396	-0.02(-0.05%)
Jun 09, 2017	48.36	48.55	48.31	48.46	11,817	-0.05(-0.11%)
Jun 08, 2017	48.54	48.54	48.36	48.51	45,997	-0.07(-0.14%)
Jun 07, 2017	48.67	48.67	48.49	48.58	9,153	-0.14(-0.28%)
Jun 06, 2017	48.70	48.84	48.61	48.72	11,236	+0.24(+0.50%)
Jun 05, 2017	48.70	48.74	48.44	48.48	9,598	-0.24(-0.49%)
Jun 02, 2017	48.46	48.74	48.45	48.72	12,021	+0.40(+0.83%)
Jun 01, 2017	48.15	48.44	48.14	48.32	12,692	+0.16(+0.34%)
May 31, 2017	48.18	48.33	48.04	48.16	14,503	+0.08(+0.17%)
May 30, 2017	48.26	48.26	48.06	48.08	15,578	+0.01(+0.02%)
May 26, 2017	48.01	48.10	47.98	48.07	23,402	+0.10(+0.21%)
May 25, 2017	47.91	47.97	47.82	47.97	3,127	+0.10(+0.21%)
May 24, 2017	47.77	47.98	47.72	47.87	8,963	+0.02(+0.05%)
May 23, 2017	47.98	48.03	47.81	47.85	6,931	-0.15(-0.30%)
May 22, 2017	48.02	48.04	47.99	47.99	5,956	-0.06(-0.13%)
May 19, 2017	47.98	48.05	47.78	48.05	7,756	+0.08(+0.17%)
May 18, 2017	47.84	48.08	47.78	47.97	6,449	+0.17(+0.35%)
May 17, 2017	47.82	48.04	47.68	47.80	20,539	+0.27(+0.56%)
May 16, 2017	47.44	47.53	47.33	47.53	9,463	+0.15(+0.31%)
May 15, 2017	47.61	47.61	47.29	47.39	6,065	+0.02(+0.05%)
May 12, 2017	47.40	47.44	47.20	47.36	12,636	+0.31(+0.67%)
May 11, 2017	46.91	47.13	46.91	47.05	21,483	+0.05(+0.10%)
May 10, 2017	47.21	47.27	47.01	47.01	38,275	-0.13(-0.28%)
May 09, 2017	47.20	47.20	47.01	47.13	11,258	+0.02(+0.03%)
May 08, 2017	47.26	47.26	47.02	47.12	15,047	-0.16(-0.34%)
May 05, 2017	47.28	47.32	47.25	47.28	6,999	+0.10(+0.21%)
May 04, 2017	47.23	47.33	47.17	47.18	21,516	-0.40(-0.84%)
May 03, 2017	47.60	47.74	47.41	47.58	19,805	+0.14(+0.29%)
May 02, 2017	47.26	47.45	47.20	47.44	11,629	+0.27(+0.58%)