S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.78	27.78	27.44	27.53	1,042,217	-0.09(-0.34%)
Nov 29, 2017	27.45	27.76	27.45	27.62	299,912	+0.28(+1.03%)
Nov 28, 2017	27.02	27.36	27.02	27.34	167,061	+0.36(+1.34%)
Nov 27, 2017	26.84	27.04	26.84	26.98	319,654	+0.13(+0.49%)
Nov 24, 2017	26.93	26.93	26.80	26.85	58,874	-0.03(-0.10%)
Nov 22, 2017	27.00	27.00	26.87	26.87	74,204	-0.10(-0.38%)
Nov 21, 2017	26.98	27.06	26.96	26.97	452,349	+0.07(+0.26%)
Nov 20, 2017	26.90	26.91	26.82	26.90	902,036	+0.05(+0.20%)
Nov 17, 2017	26.80	26.88	26.74	26.85	362,954	+0.02(+0.09%)
Nov 16, 2017	27.13	27.13	26.82	26.83	413,306	-0.23(-0.85%)
Nov 15, 2017	26.89	27.14	26.80	27.06	605,507	+0.06(+0.22%)
Nov 14, 2017	26.91	27.03	26.85	27.00	620,735	+0.01(+0.04%)
Nov 13, 2017	26.96	27.09	26.91	26.99	307,273	-0.08(-0.28%)
Nov 10, 2017	27.13	27.15	26.97	27.06	380,614	-0.09(-0.35%)
Nov 09, 2017	27.02	27.22	26.99	27.16	267,346	+0.02(+0.09%)
Nov 08, 2017	27.09	27.20	27.04	27.13	387,391	+0.02(+0.07%)
Nov 07, 2017	27.23	27.40	27.05	27.12	152,176	-0.08(-0.28%)
Nov 06, 2017	27.06	27.25	27.04	27.19	280,900	+0.10(+0.37%)
Nov 03, 2017	27.04	27.11	26.97	27.09	298,934	-0.00(-0.01%)
Nov 02, 2017	27.14	27.43	26.92	27.10	241,679	-0.02(-0.07%)
Nov 01, 2017	27.20	27.29	27.08	27.11	315,880	+0.00(+0.01%)
Oct 31, 2017	27.19	27.25	27.11	27.11	189,147	-0.08(-0.30%)
Oct 30, 2017		27.39	27.09	27.19	432,284	-0.02(-0.08%)
Oct 27, 2017	27.22	27.24	27.02	27.21	351,075	-0.01(-0.05%)
Oct 26, 2017	27.19	27.27	27.09	27.23	282,646	+0.11(+0.40%)
Oct 25, 2017	27.25	27.29	27.03	27.12	208,906	-0.14(-0.51%)
Oct 24, 2017	27.30	27.37	27.22	27.26	1,809,671	-0.01(-0.03%)
Oct 23, 2017	27.35	27.35	27.21	27.27	147,219	-0.06(-0.22%)
Oct 20, 2017	27.47	27.47	27.31	27.33	267,349	+0.01(+0.03%)
Oct 19, 2017	27.00	27.32	26.99	27.32	495,547	+0.20(+0.75%)
Oct 18, 2017	27.07	27.15	27.02	27.11	118,353	+0.12(+0.45%)
Oct 17, 2017	27.08	27.08	26.93	26.99	299,796	-0.08(-0.29%)
Oct 16, 2017	26.99	27.10	26.98	27.07	282,737	+0.09(+0.35%)
Oct 13, 2017	26.79	27.08	26.79	26.98	200,886	+0.15(+0.56%)
Oct 12, 2017	26.83	26.87	26.75	26.83	171,762	+0.01(+0.04%)
Oct 11, 2017	26.84	26.84	26.68	26.82	77,445	-0.05(-0.19%)
Oct 10, 2017	26.69	26.87	26.68	26.87	125,323	+0.15(+0.57%)
Oct 09, 2017	26.80	26.84	26.67	26.71	200,978	-0.08(-0.30%)
Oct 06, 2017	26.80	26.90	26.70	26.79	365,685	+0.04(+0.14%)
Oct 05, 2017	26.65	26.82	26.64	26.75	419,702	+0.12(+0.44%)
Oct 04, 2017	26.66	26.71	26.61	26.64	148,898	-0.09(-0.35%)
Oct 03, 2017	26.69	26.73	26.56	26.73	582,758	+0.06(+0.23%)
Oct 02, 2017	26.49	26.69	26.41	26.67	181,049	+0.18(+0.67%)
Sep 29, 2017	26.46	26.58	26.44	26.49	450,787	+0.01(+0.03%)
Sep 28, 2017	26.43	26.48	26.27	26.48	149,978	+0.06(+0.22%)
Sep 27, 2017	26.44	26.60	26.35	26.42	157,631	+0.15(+0.57%)
Sep 26, 2017	26.27	26.34	26.13	26.27	283,620	-0.01(-0.03%)
Sep 25, 2017	26.22	26.34	26.15	26.28	3,037,188	+0.02(+0.08%)
Sep 22, 2017	26.12	26.29	26.12	26.26	207,099	+0.07(+0.28%)
Sep 21, 2017	26.19	26.30	26.17	26.19	274,670	-0.00(-0.00%)
Sep 20, 2017	26.08	26.24	25.95	26.19	297,867	+0.12(+0.46%)
Sep 19, 2017	26.03	26.18	26.00	26.07	475,774	+0.05(+0.20%)
Sep 18, 2017	26.08	26.08	26.00	26.02	185,169	-0.02(-0.09%)
Sep 15, 2017	25.87	26.04	25.84	26.04	454,432	+0.16(+0.62%)
Sep 14, 2017	26.04	26.04	25.83	25.88	309,430	-0.18(-0.68%)
Sep 13, 2017	26.05	26.10	25.90	26.05	589,070	-0.02(-0.07%)
Sep 12, 2017	25.85	26.07	25.84	26.07	529,609	+0.26(+1.00%)
Sep 11, 2017	25.63	26.07	25.63	25.81	1,251,931	+0.55(+2.17%)
Sep 08, 2017	24.52	25.40	24.50	25.27	1,859,580	+0.68(+2.78%)
Sep 07, 2017	25.18	25.18	24.48	24.58	2,576,299	-0.61(-2.42%)
Sep 06, 2017	25.11	25.35	25.11	25.19	1,182,124	+0.06(+0.26%)
Sep 05, 2017	25.87	25.87	25.08	25.13	955,016	-0.85(-3.29%)
Sep 01, 2017	25.95	26.16	25.95	25.98	427,587	+0.05(+0.18%)
Aug 31, 2017	25.94	25.98	25.89	25.93	697,390	+0.06(+0.22%)
Aug 30, 2017	25.89	25.96	25.81	25.88	533,703	+0.01(+0.03%)
Aug 29, 2017	25.82	25.91	25.76	25.87	612,907	-0.13(-0.50%)
Aug 28, 2017	26.23	26.23	25.96	26.00	300,136	-0.27(-1.02%)
Aug 25, 2017	26.17	26.31	26.17	26.27	427,608	+0.15(+0.56%)
Aug 24, 2017	26.28	26.28	26.10	26.12	237,264	-0.10(-0.39%)
Aug 23, 2017	26.20	26.32	26.20	26.22	222,043	-0.07(-0.27%)
Aug 22, 2017	26.20	26.31	26.20	26.29	262,080	+0.16(+0.59%)
Aug 21, 2017	26.22	26.22	26.07	26.14	286,997	-0.06(-0.24%)
Aug 18, 2017	26.20	26.31	26.15	26.20	336,147	-0.06(-0.21%)
Aug 17, 2017	26.65	26.68	26.25	26.25	295,511	-0.44(-1.64%)
Aug 16, 2017	26.76	26.85	26.69	26.69	336,355	-0.01(-0.06%)
Aug 15, 2017	26.84	26.87	26.68	26.71	375,577	-0.04(-0.14%)
Aug 14, 2017	26.67	26.80	26.67	26.74	510,970	+0.21(+0.77%)
Aug 11, 2017	26.61	26.66	26.51	26.54	476,768	-0.08(-0.30%)
Aug 10, 2017	26.74	26.77	26.60	26.62	467,048	-0.22(-0.82%)
Aug 09, 2017	26.84	26.85	26.69	26.84	193,513	-0.08(-0.29%)
Aug 08, 2017	26.88	27.11	26.88	26.92	273,354	-0.00(-0.01%)
Aug 07, 2017	26.96	26.98	26.89	26.92	171,911	-0.05(-0.19%)
Aug 04, 2017	26.99	27.00	26.90	26.97	348,414	+0.08(+0.31%)
Aug 03, 2017	26.92	27.00	26.87	26.89	544,122	-0.04(-0.16%)
Aug 02, 2017	26.98	27.03	26.83	26.93	1,415,817	-0.03(-0.10%)
Aug 01, 2017	26.91	26.96	26.81	26.96	486,195	+0.13(+0.48%)
Jul 31, 2017	26.76	26.88	26.74	26.83	475,585	+0.12(+0.45%)
Jul 28, 2017	26.39	26.75	26.39	26.71	250,110	+0.31(+1.18%)
Jul 27, 2017	26.62	26.62	26.34	26.40	192,872	-0.17(-0.64%)
Jul 26, 2017	26.88	26.88	26.55	26.57	231,378	-0.30(-1.11%)
Jul 25, 2017	26.80	26.91	26.80	26.87	205,343	+0.20(+0.75%)
Jul 24, 2017	26.56	26.69	26.54	26.67	115,096	+0.11(+0.43%)
Jul 21, 2017	26.44	26.56	26.42	26.55	140,583	+0.09(+0.34%)
Jul 20, 2017	26.39	26.49	26.36	26.46	150,453	+0.07(+0.28%)
Jul 19, 2017	26.24	26.39	26.23	26.39	148,210	+0.19(+0.73%)
Jul 18, 2017	26.13	26.22	26.06	26.20	129,093	-0.04(-0.13%)
Jul 17, 2017	26.17	26.29	26.07	26.23	657,613	+0.04(+0.16%)
Jul 14, 2017	26.07	26.26	26.05	26.19	168,537	+0.06(+0.22%)
Jul 13, 2017	26.04	26.17	26.01	26.13	331,045	+0.10(+0.39%)
Jul 12, 2017	25.96	26.06	25.76	26.03	418,010	+0.10(+0.40%)
Jul 11, 2017	26.06	26.08	25.88	25.93	101,827	-0.14(-0.53%)
Jul 10, 2017	26.11	26.17	26.06	26.07	266,251	-0.06(-0.25%)
Jul 07, 2017	25.98	26.19	25.95	26.13	141,704	+0.20(+0.78%)
Jul 06, 2017		26.08	25.88	25.93	263,208	-0.09(-0.36%)
Jul 05, 2017	26.15	26.15	25.99	26.02	285,944	-0.11(-0.40%)
Jul 03, 2017	25.96	26.36	25.96	26.13	285,099	+0.29(+1.12%)
Jun 30, 2017	26.00	26.00	25.77	25.84	232,407	-0.09(-0.34%)
Jun 29, 2017	26.09	26.12	25.77	25.93	211,818	-0.02(-0.07%)
Jun 28, 2017	25.73	25.96	25.73	25.94	164,730	+0.32(+1.25%)
Jun 27, 2017	25.66	25.76	25.59	25.62	229,763	+0.00(+0.01%)
Jun 26, 2017	25.55	25.73	25.54	25.62	475,926	+0.11(+0.45%)
Jun 23, 2017	25.58	25.59	25.46	25.51	552,496	-0.03(-0.10%)
Jun 22, 2017	25.59	25.62	25.49	25.53	317,225	-0.11(-0.42%)
Jun 21, 2017	25.91	25.91	25.61	25.64	329,587	-0.24(-0.94%)
Jun 20, 2017	26.00	26.05	25.87	25.88	156,100	-0.17(-0.64%)
Jun 19, 2017	26.12	26.13	26.00	26.05	205,980	+0.01(+0.05%)
Jun 16, 2017	25.95	26.04	25.85	26.04	921,877	+0.09(+0.36%)
Jun 15, 2017	25.76	25.98	25.76	25.95	415,352	+0.06(+0.24%)
Jun 14, 2017	25.73	25.90	25.66	25.89	260,918	+0.10(+0.40%)
Jun 13, 2017	25.76	25.83	25.71	25.78	287,976	+0.07(+0.28%)
Jun 12, 2017	25.61	25.73	25.56	25.71	480,289	+0.08(+0.30%)
Jun 09, 2017	25.41	25.65	25.41	25.63	521,771	+0.28(+1.10%)
Jun 08, 2017	25.11	25.42	25.09	25.36	251,852	+0.24(+0.95%)
Jun 07, 2017	25.14	25.18	25.09	25.12	153,808	+0.03(+0.13%)
Jun 06, 2017	25.24	25.24	25.05	25.09	375,338	-0.25(-0.98%)
Jun 05, 2017	25.51	25.54	25.32	25.33	317,336	-0.19(-0.74%)
Jun 02, 2017	25.56	25.59	25.46	25.52	318,396	-0.05(-0.21%)
Jun 01, 2017	25.35	25.59	25.29	25.58	197,801	+0.30(+1.17%)
May 31, 2017	25.16	25.32	25.03	25.28	586,920	+0.15(+0.60%)
May 30, 2017	25.15	25.16	25.04	25.13	327,705	-0.07(-0.29%)
May 26, 2017	25.19	25.23	25.16	25.20	255,160	-0.02(-0.07%)
May 25, 2017	25.06	25.25	25.06	25.22	234,688	+0.20(+0.81%)
May 24, 2017	25.01	25.05	24.97	25.02	130,886	+0.04(+0.18%)
May 23, 2017	24.90	25.03	24.80	24.97	222,094	+0.11(+0.42%)
May 22, 2017	24.82	24.93	24.82	24.87	284,551	+0.11(+0.43%)
May 19, 2017	24.77	24.87	24.73	24.76	351,284	+0.02(+0.08%)
May 18, 2017	24.63	24.89	24.59	24.74	759,928	+0.08(+0.34%)
May 17, 2017	24.75	24.80	24.63	24.66	811,491	-0.32(-1.30%)
May 16, 2017	25.01	25.06	24.88	24.98	385,615	+0.02(+0.07%)
May 15, 2017	24.84	25.00	24.83	24.97	605,090	+0.16(+0.66%)
May 12, 2017	24.90	24.94	24.78	24.80	810,824	-0.16(-0.66%)
May 11, 2017	25.01	25.05	24.80	24.97	409,314	-0.09(-0.36%)
May 10, 2017	24.98	25.10	24.96	25.06	1,328,336	+0.04(+0.14%)
May 09, 2017	25.33	25.33	24.99	25.02	6,248,250	-0.29(-1.14%)
May 08, 2017	25.41	25.41	25.29	25.31	168,711	-0.10(-0.40%)
May 05, 2017	25.44	25.44	25.35	25.41	284,982	+0.03(+0.10%)
May 04, 2017	25.31	25.53	25.27	25.39	498,541	+0.15(+0.60%)
May 03, 2017	25.18	25.32	25.11	25.23	1,092,464	+0.06(+0.24%)
May 02, 2017	25.26	25.31	25.12	25.17	611,692	-0.09(-0.36%)
May 01, 2017	25.31	25.34	25.16	25.26	690,143	+0.00(+0.01%)
Apr 28, 2017	25.53	25.53	25.26	25.26	313,306	-0.27(-1.04%)
Apr 27, 2017	25.42	25.58	25.32	25.53	457,032	+0.14(+0.54%)
Apr 26, 2017	25.32	25.58	25.32	25.39	477,805	+0.07(+0.28%)
Apr 25, 2017	25.24	25.37	25.24	25.32	635,880	+0.21(+0.84%)
Apr 24, 2017	25.11	25.19	25.02	25.11	354,165	+0.30(+1.23%)
Apr 21, 2017	24.90	24.94	24.80	24.80	296,152	-0.12(-0.49%)
Apr 20, 2017	24.82	24.97	24.71	24.93	333,826	+0.20(+0.80%)
Apr 19, 2017	24.86	24.92	24.68	24.73	770,301	-0.04(-0.15%)
Apr 18, 2017	24.77	24.82	24.65	24.77	661,207	-0.08(-0.33%)
Apr 17, 2017	24.59	24.87	24.59	24.85	1,052,498	+0.31(+1.27%)
Apr 13, 2017	24.75	24.80	24.54	24.54	415,205	-0.24(-0.98%)
Apr 12, 2017	25.03	25.03	24.72	24.78	336,648	-0.21(-0.84%)
Apr 11, 2017	24.96	25.04	24.77	24.99	571,737	-0.05(-0.19%)
Apr 10, 2017	24.96	25.10	24.90	25.04	257,113	+0.10(+0.39%)
Apr 07, 2017	24.94	25.04	24.84	24.94	276,169	-0.05(-0.19%)
Apr 06, 2017	24.92	25.05	24.80	24.99	242,864	+0.07(+0.29%)
Apr 05, 2017	25.26	25.28	24.89	24.91	346,987	-0.25(-1.00%)
Apr 04, 2017	24.99	25.18	24.98	25.16	177,448	+0.18(+0.70%)
Apr 03, 2017	25.14	25.17	24.84	24.99	541,894	-0.13(-0.52%)
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%)