S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	25.11	25.22	25.08	25.12	508,428	-0.04(-0.14%)
Mar 30, 2017	24.94	25.18	24.94	25.16	302,957	+0.22(+0.88%)
Mar 29, 2017	25.03	25.03	24.93	24.94	161,502	-0.14(-0.56%)
Mar 28, 2017	24.82	25.13	24.81	25.08	406,136	+0.23(+0.94%)
Mar 27, 2017	24.67	24.88	24.51	24.84	531,832	-0.02(-0.09%)
Mar 24, 2017	24.99	25.08	24.78	24.87	178,276	-0.07(-0.27%)
Mar 23, 2017	24.87	25.11	24.82	24.93	303,566	+0.04(+0.15%)
Mar 22, 2017	24.85	24.94	24.69	24.90	382,112	+0.01(+0.02%)
Mar 21, 2017	25.36	25.37	24.87	24.89	563,280	-0.39(-1.54%)
Mar 20, 2017	25.42	25.42	25.27	25.28	313,713	-0.15(-0.59%)
Mar 17, 2017	25.52	25.54	25.29	25.43	1,066,772	-0.09(-0.36%)
Mar 16, 2017	25.60	25.64	25.49	25.52	415,534	-0.01(-0.06%)
Mar 15, 2017	25.45	25.56	25.44	25.53	566,010	+0.10(+0.41%)
Mar 14, 2017	25.37	25.46	25.32	25.43	391,560	-0.01(-0.03%)
Mar 13, 2017	25.40	25.48	25.35	25.44	292,706	+0.01(+0.06%)
Mar 10, 2017	25.40	25.46	25.29	25.42	200,530	+0.12(+0.46%)
Mar 09, 2017	25.33	25.41	25.25	25.31	599,573	+0.01(+0.03%)
Mar 08, 2017	25.45	25.52	25.30	25.30	239,767	-0.05(-0.18%)
Mar 07, 2017	25.39	25.42	25.32	25.35	240,347	-0.07(-0.26%)
Mar 06, 2017	25.47	25.50	25.41	25.41	1,350,563	-0.18(-0.69%)
Mar 03, 2017	25.54	25.62	25.48	25.59	236,483	+0.04(+0.15%)
Mar 02, 2017	25.84	26.08	25.54	25.55	310,388	-0.29(-1.12%)
Mar 01, 2017	25.73	25.90	25.68	25.84	362,177	+0.39(+1.55%)
Feb 28, 2017	25.38	25.46	25.34	25.45	304,619	+0.03(+0.11%)
Feb 27, 2017	25.49	25.49	25.39	25.42	340,341	-0.11(-0.44%)
Feb 24, 2017	25.45	25.56	25.42	25.53	267,671	-0.06(-0.22%)
Feb 23, 2017	25.54	25.59	25.44	25.59	216,771	+0.10(+0.41%)
Feb 22, 2017	25.39	25.51	25.37	25.48	205,177	+0.04(+0.15%)
Feb 21, 2017	25.44	25.52	25.39	25.44	342,837	+0.05(+0.18%)
Feb 17, 2017		25.40	25.40	25.40	0	-0.04(-0.16%)
Feb 16, 2017	25.30	25.45	25.27	25.44	390,991	+0.12(+0.48%)
Feb 15, 2017	25.16	25.32	25.09	25.32	511,183	+0.11(+0.45%)
Feb 14, 2017	25.07	25.23	25.05	25.20	322,271	+0.11(+0.43%)
Feb 13, 2017	24.98	25.16	24.98	25.09	316,731	+0.17(+0.70%)
Feb 10, 2017	24.80	24.97	24.80	24.92	298,685	+0.15(+0.61%)
Feb 09, 2017	24.61	24.82	24.61	24.77	304,252	+0.19(+0.76%)
Feb 08, 2017	24.58	24.59	24.46	24.58	401,936	-0.02(-0.09%)
Feb 07, 2017	24.68	24.72	24.57	24.61	372,501	-0.01(-0.06%)
Feb 06, 2017	24.58	24.72	24.55	24.62	775,866	-0.04(-0.17%)
Feb 03, 2017	24.65	24.71	24.59	24.66	386,745	+0.21(+0.86%)
Feb 02, 2017	24.29	24.57	24.29	24.45	447,025	+0.14(+0.59%)
Feb 01, 2017	24.36	24.49	24.24	24.31	581,252	+0.03(+0.11%)
Jan 31, 2017	24.27	24.39	24.14	24.28	540,975	-0.02(-0.10%)
Jan 30, 2017	24.39	24.39	24.17	24.30	606,510	-0.19(-0.76%)
Jan 27, 2017	24.55	24.55	24.44	24.49	243,522	-0.10(-0.39%)
Jan 26, 2017	24.49	24.60	24.48	24.59	427,568	+0.09(+0.36%)
Jan 25, 2017	24.37	24.53	24.33	24.50	560,841	+0.25(+1.03%)
Jan 24, 2017	24.16	24.33	24.16	24.25	651,492	+0.10(+0.42%)
Jan 23, 2017	24.18	24.26	24.09	24.15	2,687,740	-0.06(-0.25%)
Jan 20, 2017	24.26	24.35	24.16	24.21	420,628	+0.01(+0.05%)
Jan 19, 2017	24.34	24.37	24.06	24.20	6,646,347	-0.11(-0.46%)
Jan 18, 2017	24.15	24.32	24.07	24.31	306,709	+0.24(+0.98%)
Jan 17, 2017	24.15	24.19	24.02	24.07	437,319	-0.16(-0.65%)
Jan 13, 2017		24.23	24.23	24.23	0	+0.10(+0.41%)
Jan 12, 2017	24.23	24.23	23.96	24.13	613,628	-0.17(-0.72%)
Jan 11, 2017	24.22	24.33	24.16	24.30	345,727	+0.06(+0.26%)
Jan 10, 2017	24.11	24.34	24.09	24.24	564,493	+0.12(+0.51%)
Jan 09, 2017	24.33	24.33	24.10	24.12	906,197	-0.27(-1.11%)
Jan 06, 2017	24.34	24.47	24.30	24.39	253,163	+0.08(+0.34%)
Jan 05, 2017	24.40	24.42	24.19	24.31	454,164	-0.13(-0.55%)
Jan 04, 2017	24.25	24.50	24.25	24.44	462,467	+0.21(+0.85%)
Jan 03, 2017	24.33	24.36	24.09	24.24	260,292	+0.07(+0.28%)
Dec 30, 2016		24.17	24.17	24.17	0	+0.00(+0.01%)
Dec 29, 2016	24.17	24.25	24.12	24.17	373,013	-0.01(-0.02%)
Dec 28, 2016	24.38	24.40	24.15	24.17	280,312	-0.19(-0.79%)
Dec 27, 2016	24.41	24.43	24.36	24.36	159,320	-0.03(-0.11%)
Dec 23, 2016		24.39	24.39	24.39	0	+0.01(+0.04%)
Dec 22, 2016	24.40	24.41	24.25	24.38	295,115	-0.03(-0.13%)
Dec 21, 2016	24.38	24.45	24.33	24.41	408,145	+0.03(+0.13%)
Dec 20, 2016	24.30	24.39	24.28	24.38	343,156	+0.15(+0.63%)
Dec 19, 2016	24.07	24.24	24.06	24.23	820,539	+0.23(+0.97%)
Dec 16, 2016	24.17	24.21	23.95	24.00	3,385,362	-0.10(-0.42%)
Dec 15, 2016	24.07	24.26	24.04	24.10	570,227	+0.08(+0.35%)
Dec 14, 2016	24.10	24.26	23.96	24.01	2,629,463	-0.17(-0.72%)
Dec 13, 2016	24.22	24.31	24.07	24.19	305,599	+0.03(+0.14%)
Dec 12, 2016	24.14	24.18	24.05	24.15	260,456	+0.00(+0.00%)
Dec 09, 2016	24.13	24.16	24.03	24.15	326,392	+0.05(+0.19%)
Dec 08, 2016	23.98	24.20	23.94	24.11	830,307	+0.18(+0.76%)
Dec 07, 2016	23.74	23.95	23.74	23.92	1,273,291	+0.19(+0.82%)
Dec 06, 2016	23.56	23.74	23.51	23.73	997,881	+0.22(+0.94%)
Dec 05, 2016	23.52	23.54	23.43	23.51	266,930	+0.13(+0.55%)
Dec 02, 2016	23.48	23.55	23.34	23.38	862,975	-0.11(-0.47%)
Dec 01, 2016	23.48	23.61	23.47	23.49	670,333	+0.10(+0.45%)
Nov 30, 2016	23.58	23.61	23.38	23.39	554,836	-0.02(-0.09%)
Nov 29, 2016	23.40	23.48	23.40	23.41	459,790	+0.02(+0.07%)
Nov 28, 2016	23.48	23.53	23.37	23.39	391,151	-0.19(-0.80%)
Nov 25, 2016	23.57	23.58	23.51	23.58	210,432	+0.06(+0.26%)
Nov 23, 2016		23.52	23.52	23.52	0	+0.14(+0.61%)
Nov 22, 2016	23.40	23.44	23.30	23.38	994,893	+0.01(+0.05%)
Nov 21, 2016	23.37	23.42	23.24	23.36	377,147	+0.08(+0.32%)
Nov 18, 2016	23.29	23.33	23.22	23.29	721,053	+0.04(+0.16%)
Nov 17, 2016	23.07	23.26	23.02	23.25	365,731	+0.22(+0.94%)
Nov 16, 2016	23.06	23.27	22.96	23.03	286,698	-0.14(-0.63%)
Nov 15, 2016	23.09	23.18	22.94	23.18	592,974	-0.00(-0.01%)
Nov 14, 2016	22.99	23.28	22.99	23.18	1,568,365	+0.30(+1.32%)
Nov 11, 2016	22.65	22.89	22.65	22.88	751,599	+0.15(+0.68%)
Nov 10, 2016	22.40	22.79	22.40	22.73	486,594	+0.52(+2.32%)
Nov 09, 2016	21.79	22.32	21.79	22.21	519,020	+0.44(+2.02%)
Nov 08, 2016	21.58	21.83	21.55	21.77	265,939	+0.15(+0.70%)
Nov 07, 2016	21.56	21.62	21.55	21.62	162,490	+0.33(+1.57%)
Nov 04, 2016	21.42	21.44	21.27	21.29	204,189	-0.09(-0.43%)
Nov 03, 2016	21.36	21.54	21.35	21.38	119,503	+0.05(+0.23%)
Nov 02, 2016	21.35	21.40	21.28	21.33	271,130	-0.03(-0.15%)
Nov 01, 2016	21.58	21.58	21.23	21.36	1,090,035	-0.17(-0.78%)
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%)