SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.18	30.18	29.94	30.15	89,042	+0.17(+0.57%)
Jan 30, 2018	30.06	30.06	29.89	29.98	261,659	-0.18(-0.59%)
Jan 29, 2018	30.19	30.19	30.04	30.15	244,348	-0.16(-0.53%)
Jan 26, 2018	30.41	30.41	30.22	30.32	124,580	-0.14(-0.45%)
Jan 25, 2018	30.24	30.46	30.16	30.45	111,925	+0.25(+0.82%)
Jan 24, 2018	30.18	30.22	30.09	30.21	830,543	-0.16(-0.53%)
Jan 23, 2018	30.39	30.47	30.26	30.37	165,700	+0.14(+0.48%)
Jan 22, 2018	30.32	30.35	30.19	30.22	328,810	+0.02(+0.06%)
Jan 19, 2018	30.30	30.32	30.18	30.21	279,302	-0.16(-0.53%)
Jan 18, 2018	30.42	30.48	30.32	30.37	146,838	-0.26(-0.86%)
Jan 17, 2018	30.68	30.82	30.58	30.63	108,469	-0.06(-0.19%)
Jan 16, 2018	30.73	30.74	30.57	30.69	212,950	+0.14(+0.45%)
Jan 12, 2018		30.56	30.56	30.56	0	+0.04(+0.14%)
Jan 11, 2018	30.34	30.57	30.32	30.51	205,043	+0.13(+0.42%)
Jan 10, 2018	30.17	30.44	30.12	30.38	474,644	-0.03(-0.11%)
Jan 09, 2018	30.65	30.65	30.40	30.42	427,410	-0.43(-1.38%)
Jan 08, 2018	30.93	30.93	30.73	30.85	185,401	-0.01(-0.03%)
Jan 05, 2018	30.90	30.96	30.77	30.85	193,689	-0.10(-0.33%)
Jan 04, 2018	30.85	30.97	30.79	30.96	1,995,727	+0.00(+0.00%)
Jan 03, 2018	30.92	30.99	30.83	30.96	346,864	+0.13(+0.41%)
Jan 02, 2018	31.05	31.05	30.71	30.83	2,873,978	-0.38(-1.20%)
Dec 29, 2017		31.20	31.20	31.20	0	+0.14(+0.44%)
Dec 28, 2017	31.07	31.09	31.01	31.07	66,910	-0.05(-0.16%)
Dec 27, 2017	30.87	31.14	30.87	31.12	101,275	+0.38(+1.25%)
Dec 26, 2017	30.67	30.81	30.67	30.73	53,922	+0.09(+0.31%)
Dec 22, 2017	30.62	30.66	30.58	30.64	101,140	+0.05(+0.17%)
Dec 21, 2017	30.44	30.64	30.44	30.59	156,653	+0.16(+0.53%)
Dec 20, 2017	30.47	30.56	30.40	30.43	173,736	-0.33(-1.08%)
Dec 19, 2017	30.96	30.96	30.65	30.76	187,946	-0.39(-1.24%)
Dec 18, 2017	31.34	31.34	31.09	31.15	328,643	-0.27(-0.87%)
Dec 15, 2017	31.29	31.46	31.24	31.42	1,960,975	+0.10(+0.33%)
Dec 14, 2017	31.13	31.34	31.06	31.32	239,978	+0.14(+0.44%)
Dec 13, 2017	31.07	31.18	31.01	31.18	201,535	+0.24(+0.77%)
Dec 12, 2017	30.92	30.97	30.79	30.94	139,734	-0.03(-0.08%)
Dec 11, 2017	31.09	31.12	30.97	30.97	119,595	-0.05(-0.16%)
Dec 08, 2017	31.01	31.03	30.94	31.02	145,238	-0.04(-0.14%)
Dec 07, 2017	31.34	31.35	30.95	31.06	164,548	-0.25(-0.79%)
Dec 06, 2017	31.32	31.39	31.26	31.31	132,013	+0.13(+0.41%)
Dec 05, 2017	30.97	31.21	30.97	31.18	676,237	+0.17(+0.55%)
Dec 04, 2017	30.90	31.04	30.83	31.01	176,130	-0.01(-0.03%)
Dec 01, 2017	30.84	31.26	30.67	31.02	141,746	+0.42(+1.38%)
Nov 30, 2017	30.69	30.70	30.45	30.60	95,124	-0.12(-0.39%)
Nov 29, 2017	30.72	30.75	30.62	30.71	108,318	-0.27(-0.88%)
Nov 28, 2017	30.98	31.08	30.94	30.99	88,298	+0.03(+0.08%)
Nov 27, 2017	31.02	31.04	30.94	30.96	147,869	-0.04(-0.11%)
Nov 24, 2017	31.05	31.05	30.97	31.00	87,175	-0.09(-0.30%)
Nov 22, 2017	30.96	31.09	30.94	31.09	68,317	+0.12(+0.38%)
Nov 21, 2017	31.08	31.10	30.88	30.97	88,532	+0.08(+0.25%)
Nov 20, 2017	30.84	30.89	30.81	30.89	111,588	-0.03(-0.08%)
Nov 17, 2017	30.82	30.92	30.81	30.92	141,865	+0.25(+0.83%)
Nov 16, 2017	30.81	30.88	30.66	30.66	136,036	-0.30(-0.96%)
Nov 15, 2017	30.84	30.98	30.75	30.96	93,496	+0.33(+1.08%)
Nov 14, 2017	30.52	30.64	30.52	30.63	42,507	+0.18(+0.59%)
Nov 13, 2017	30.55	30.55	30.42	30.45	65,913	+0.07(+0.22%)
Nov 10, 2017	30.53	30.54	30.36	30.38	154,640	-0.42(-1.36%)
Nov 09, 2017	30.77	30.84	30.72	30.80	89,711	-0.08(-0.26%)
Nov 08, 2017	30.97	31.00	30.87	30.88	43,044	-0.09(-0.30%)
Nov 07, 2017	30.88	31.01	30.86	30.98	76,903	+0.12(+0.38%)
Nov 06, 2017	30.82	30.88	30.77	30.86	93,119	+0.13(+0.41%)
Nov 03, 2017	30.70	30.75	30.64	30.73	96,400	+0.07(+0.22%)
Nov 02, 2017	30.60	30.70	30.58	30.66	124,983	+0.13(+0.42%)
Nov 01, 2017	30.42	30.61	30.42	30.54	315,504	+0.13(+0.41%)
Oct 31, 2017	30.39	30.45	30.39	30.41	92,314	+0.03(+0.11%)
Oct 30, 2017		30.39	30.21	30.38	49,289	+0.25(+0.84%)
Oct 27, 2017	30.04	30.13	30.00	30.12	70,062	+0.18(+0.59%)
Oct 26, 2017	30.08	30.08	29.94	29.94	47,852	-0.09(-0.31%)
Oct 25, 2017	29.95	30.06	29.93	30.04	119,770	-0.14(-0.45%)
Oct 24, 2017	30.15	30.22	30.11	30.17	131,700	-0.17(-0.56%)
Oct 23, 2017	30.32	30.42	30.31	30.34	146,350	+0.05(+0.17%)
Oct 20, 2017	30.29	30.34	30.22	30.29	66,986	-0.34(-1.11%)
Oct 19, 2017	30.70	30.77	30.61	30.63	79,182	+0.08(+0.25%)
Oct 18, 2017	30.55	30.57	30.45	30.55	247,108	-0.19(-0.63%)
Oct 17, 2017	30.59	30.77	30.59	30.75	41,955	+0.04(+0.14%)
Oct 16, 2017	30.66	30.72	30.61	30.71	20,098	-0.01(-0.04%)
Oct 13, 2017	30.67	30.74	30.56	30.72	82,866	+0.20(+0.65%)
Oct 12, 2017	30.42	30.52	30.35	30.52	106,133	+0.13(+0.42%)
Oct 11, 2017	30.43	30.44	30.36	30.39	69,076	+0.06(+0.18%)
Oct 10, 2017	30.30	30.49	30.30	30.34	272,338	+0.06(+0.20%)
Oct 09, 2017	30.22	30.31	30.20	30.28	55,359	+0.08(+0.25%)
Oct 06, 2017	30.09	30.29	30.06	30.20	36,794	-0.06(-0.21%)
Oct 05, 2017	30.36	30.36	30.23	30.27	105,127	-0.13(-0.43%)
Oct 04, 2017	30.42	30.42	30.27	30.40	39,867	+0.01(+0.03%)
Oct 03, 2017	30.29	30.42	30.28	30.39	60,798	+0.03(+0.10%)
Oct 02, 2017	30.49	30.51	30.35	30.36	334,594	-0.06(-0.18%)
Sep 29, 2017	30.39	30.47	30.33	30.41	315,065	+0.07(+0.22%)
Sep 28, 2017	30.31	30.37	30.24	30.35	83,725	-0.08(-0.28%)
Sep 27, 2017	30.44	30.52	30.39	30.43	147,273	-0.46(-1.48%)
Sep 26, 2017	30.86	30.90	30.82	30.89	70,931	-0.05(-0.18%)
Sep 25, 2017	30.77	30.98	30.77	30.94	241,918	+0.20(+0.66%)
Sep 22, 2017	30.79	30.84	30.72	30.74	41,377	+0.08(+0.25%)
Sep 21, 2017	30.74	30.81	30.65	30.67	50,008	-0.02(-0.05%)
Sep 20, 2017	30.70	30.71	30.56	30.68	95,248	+0.01(+0.04%)
Sep 19, 2017	30.75	30.75	30.66	30.67	47,244	-0.09(-0.29%)
Sep 18, 2017	30.82	30.82	30.67	30.76	119,269	-0.14(-0.45%)
Sep 15, 2017	30.90	30.91	30.84	30.90	28,907	+0.02(+0.05%)
Sep 14, 2017	30.76	30.90	30.76	30.88	231,921	+0.10(+0.33%)
Sep 13, 2017	30.92	30.92	30.77	30.78	104,156	-0.11(-0.34%)
Sep 12, 2017	30.96	30.96	30.85	30.88	211,396	-0.16(-0.53%)
Sep 11, 2017	31.13	31.18	31.01	31.05	124,151	-0.36(-1.16%)
Sep 08, 2017	31.41	31.43	31.32	31.41	109,147	-0.06(-0.20%)
Sep 07, 2017	31.23	31.54	31.23	31.48	226,360	+0.36(+1.15%)
Sep 06, 2017	31.32	31.40	31.12	31.12	807,821	-0.23(-0.74%)
Sep 05, 2017	31.09	31.35	31.09	31.35	247,825	+0.49(+1.57%)
Sep 01, 2017	30.99	30.99	30.82	30.86	171,999	-0.23(-0.76%)
Aug 31, 2017	31.04	31.11	31.03	31.10	68,331	+0.08(+0.27%)
Aug 30, 2017	30.99	31.05	30.97	31.01	44,103	-0.01(-0.04%)
Aug 29, 2017	31.20	31.22	30.97	31.03	99,555	+0.10(+0.31%)
Aug 28, 2017	30.86	30.96	30.81	30.93	127,100	-0.00(-0.01%)
Aug 25, 2017	30.85	30.96	30.84	30.93	40,257	+0.11(+0.37%)
Aug 24, 2017	30.84	30.93	30.81	30.82	55,795	-0.12(-0.38%)
Aug 23, 2017	30.88	30.94	30.82	30.94	41,125	+0.22(+0.70%)
Aug 22, 2017	30.80	30.81	30.70	30.72	129,149	-0.13(-0.44%)
Aug 21, 2017	30.82	30.86	30.76	30.86	53,355	+0.08(+0.27%)
Aug 18, 2017	30.87	30.91	30.71	30.77	62,808	-0.01(-0.04%)
Aug 17, 2017	30.56	30.79	30.56	30.79	51,512	+0.23(+0.75%)
Aug 16, 2017	30.35	30.63	30.35	30.56	56,815	+0.08(+0.28%)
Aug 15, 2017	30.35	30.50	30.32	30.47	42,507	-0.13(-0.43%)
Aug 14, 2017	30.61	30.69	30.58	30.60	118,202	-0.12(-0.38%)
Aug 11, 2017	30.59	30.74	30.54	30.72	102,192	+0.01(+0.02%)
Aug 10, 2017	30.56	30.73	30.51	30.71	169,859	+0.25(+0.81%)
Aug 09, 2017	30.63	30.63	30.45	30.47	50,827	+0.14(+0.47%)
Aug 08, 2017	30.38	30.38	30.22	30.33	34,418	-0.10(-0.33%)
Aug 07, 2017	30.36	30.44	30.30	30.43	84,239	+0.07(+0.24%)
Aug 04, 2017	30.43	30.43	30.27	30.36	101,732	-0.28(-0.91%)
Aug 03, 2017	30.47	30.65	30.47	30.63	586,714	+0.30(+0.99%)
Aug 02, 2017	30.36	30.43	30.33	30.33	43,785	+0.01(+0.03%)
Aug 01, 2017	29.99	30.35	29.99	30.33	539,603	+0.20(+0.68%)
Jul 31, 2017	30.01	30.12	29.97	30.12	49,145	+0.02(+0.06%)
Jul 28, 2017	29.93	30.11	29.93	30.10	38,647	+0.21(+0.69%)
Jul 27, 2017	29.88	29.97	29.83	29.90	51,999	-0.16(-0.53%)
Jul 26, 2017	29.93	30.12	29.89	30.06	417,548	+0.06(+0.21%)
Jul 25, 2017	30.14	30.14	29.98	30.00	70,240	-0.40(-1.33%)
Jul 24, 2017	30.42	30.50	30.38	30.40	47,457	-0.11(-0.34%)
Jul 21, 2017	30.52	30.57	30.52	30.50	49,085	+0.11(+0.37%)
Jul 20, 2017	30.46	30.50	30.36	30.39	35,087	+0.11(+0.35%)
Jul 19, 2017	30.30	30.32	30.25	30.29	93,454	-0.01(-0.03%)
Jul 18, 2017	30.21	30.30	30.19	30.29	170,504	+0.26(+0.85%)
Jul 17, 2017	29.93	30.10	29.93	30.04	170,409	+0.10(+0.32%)
Jul 14, 2017	30.13	30.13	29.91	29.94	137,976	+0.03(+0.11%)
Jul 13, 2017	30.02	30.02	29.84	29.91	51,434	-0.15(-0.50%)
Jul 12, 2017	30.10	30.10	29.99	30.06	155,970	+0.16(+0.55%)
Jul 11, 2017	29.85	29.94	29.82	29.89	51,662	+0.04(+0.14%)
Jul 10, 2017	29.84	29.89	29.80	29.85	98,884	+0.04(+0.14%)
Jul 07, 2017	29.80	29.86	29.77	29.81	92,995	-0.16(-0.55%)
Jul 06, 2017	29.96	30.00	29.85	29.97	189,030	-0.22(-0.74%)
Jul 05, 2017	30.14	30.23	30.12	30.20	306,815	+0.04(+0.14%)
Jul 03, 2017	30.30	30.33	30.10	30.16	141,720	-0.12(-0.40%)
Jun 30, 2017	30.23	30.34	30.22	30.28	385,069	-0.10(-0.34%)
Jun 29, 2017	30.25	30.42	30.24	30.38	139,626	-0.22(-0.72%)
Jun 28, 2017	30.68	30.68	30.51	30.60	84,851	-0.13(-0.42%)
Jun 27, 2017	30.85	30.86	30.66	30.73	492,089	-0.31(-0.99%)
Jun 26, 2017	31.05	31.11	31.03	31.04	65,459	+0.13(+0.41%)
Jun 23, 2017	30.88	30.96	30.84	30.91	41,566	-0.02(-0.05%)
Jun 22, 2017	30.92	30.94	30.83	30.93	34,772	+0.05(+0.16%)
Jun 21, 2017	30.76	30.90	30.73	30.88	100,277	+0.07(+0.22%)
Jun 20, 2017	30.67	30.84	30.67	30.81	107,488	+0.26(+0.85%)
Jun 19, 2017	30.65	30.65	30.53	30.55	49,474	-0.06(-0.20%)
Jun 16, 2017	30.56	30.63	30.56	30.61	70,913	+0.05(+0.16%)
Jun 15, 2017	30.57	30.59	30.52	30.56	76,260	-0.05(-0.15%)
Jun 14, 2017	30.50	30.67	30.48	30.61	88,835	+0.45(+1.50%)
Jun 13, 2017	30.05	30.18	30.04	30.16	111,751	+0.01(+0.04%)
Jun 12, 2017	30.12	30.29	30.12	30.14	517,949	-0.02(-0.07%)
Jun 09, 2017	30.09	30.21	30.06	30.16	127,068	-0.02(-0.05%)
Jun 08, 2017	30.26	30.26	30.13	30.18	60,679	-0.10(-0.33%)
Jun 07, 2017	30.36	30.42	30.26	30.28	229,755	-0.15(-0.51%)
Jun 06, 2017	30.43	30.49	30.40	30.43	66,331	+0.20(+0.65%)
Jun 05, 2017	30.29	30.32	30.24	30.24	98,152	-0.19(-0.62%)
Jun 02, 2017	30.32	30.47	30.32	30.43	62,989	+0.34(+1.12%)
Jun 01, 2017	29.99	30.11	29.95	30.09	97,221	+0.00(+0.01%)
May 31, 2017	30.01	30.14	30.01	30.09	66,600	+0.08(+0.27%)
May 30, 2017	30.02	30.03	29.95	30.01	52,330	+0.15(+0.52%)
May 26, 2017	29.88	29.93	29.82	29.86	100,669	+0.04(+0.14%)
May 25, 2017	29.76	29.84	29.74	29.81	64,834	+0.02(+0.06%)
May 24, 2017	29.71	29.82	29.66	29.80	84,112	+0.15(+0.51%)
May 23, 2017	29.91	29.91	29.65	29.65	53,452	-0.20(-0.66%)
May 22, 2017	29.88	29.89	29.82	29.84	79,627	-0.08(-0.25%)
May 19, 2017	29.80	29.94	29.79	29.92	128,977	+0.03(+0.11%)
May 18, 2017	29.95	29.99	29.82	29.89	93,108	+0.05(+0.17%)
May 17, 2017	29.61	29.90	29.61	29.84	135,886	+0.43(+1.45%)
May 16, 2017	29.37	29.51	29.36	29.41	117,405	+0.11(+0.39%)
May 15, 2017	29.30	29.35	29.24	29.29	285,266	-0.08(-0.29%)
May 12, 2017	29.33	29.42	29.27	29.38	93,070	+0.20(+0.69%)
May 11, 2017	29.06	29.21	29.05	29.18	71,784	+0.01(+0.03%)
May 10, 2017	29.27	29.31	29.11	29.17	220,483	-0.03(-0.11%)
May 09, 2017	29.16	29.22	29.13	29.20	1,141,321	-0.00(-0.01%)
May 08, 2017	29.32	29.32	29.20	29.21	80,959	-0.15(-0.50%)
May 05, 2017	29.40	29.41	29.29	29.35	62,395	+0.02(+0.06%)
May 04, 2017	29.30	29.36	29.21	29.34	185,553	-0.16(-0.54%)
May 03, 2017	29.60	29.68	29.46	29.50	188,510	+0.01(+0.04%)
May 02, 2017	29.30	29.50	29.29	29.48	86,824	+0.14(+0.47%)
May 01, 2017	29.58	29.59	29.24	29.34	416,076	-0.21(-0.72%)
Apr 28, 2017	29.39	29.58	29.39	29.56	275,432	+0.04(+0.14%)
Apr 27, 2017	29.40	29.55	29.40	29.52	62,010	+0.01(+0.03%)
Apr 26, 2017	29.38	29.51	29.38	29.51	32,543	+0.16(+0.56%)
Apr 25, 2017	29.55	29.58	29.32	29.35	286,499	-0.36(-1.20%)
Apr 24, 2017	29.68	29.76	29.59	29.70	231,360	-0.12(-0.41%)
Apr 21, 2017	29.91	29.96	29.82	29.82	63,163	-0.02(-0.06%)
Apr 20, 2017	29.88	29.91	29.74	29.84	375,191	-0.12(-0.39%)
Apr 19, 2017	29.96	30.00	29.88	29.96	52,632	-0.17(-0.57%)
Apr 18, 2017	29.94	30.17	29.91	30.13	112,832	+0.38(+1.29%)
Apr 17, 2017	29.82	29.86	29.69	29.74	35,282	-0.10(-0.32%)
Apr 13, 2017	29.83	29.85	29.69	29.84	45,112	+0.12(+0.39%)
Apr 12, 2017	29.58	29.76	29.54	29.72	197,513	+0.15(+0.52%)
Apr 11, 2017	29.45	29.63	29.45	29.57	482,016	+0.26(+0.87%)
Apr 10, 2017	29.26	29.39	29.26	29.31	143,941	+0.13(+0.44%)
Apr 07, 2017	29.40	29.50	29.18	29.18	61,955	-0.12(-0.40%)
Apr 06, 2017	29.30	29.33	29.16	29.30	160,820	-0.05(-0.17%)
Apr 05, 2017	29.15	29.48	29.11	29.35	164,133	+0.10(+0.33%)
Apr 04, 2017	29.49	29.49	29.24	29.25	101,213	-0.11(-0.38%)
Apr 03, 2017	29.10	29.43	29.09	29.37	211,060	+0.27(+0.92%)
Mar 31, 2017	28.98	29.13	28.98	29.10	516,846	+0.07(+0.23%)
Mar 30, 2017	29.20	29.20	29.03	29.03	135,887	-0.22(-0.76%)
Mar 29, 2017	29.13	29.27	29.13	29.25	31,600	+0.18(+0.63%)
Mar 28, 2017	29.36	29.36	29.07	29.07	104,236	-0.22(-0.74%)
Mar 27, 2017	29.36	29.40	29.23	29.29	86,294	+0.16(+0.56%)
Mar 24, 2017	29.05	29.18	29.03	29.12	52,560	+0.07(+0.23%)
Mar 23, 2017	29.16	29.16	28.96	29.06	160,654	-0.03(-0.10%)
Mar 22, 2017	29.08	29.20	29.05	29.09	167,842	+0.10(+0.35%)
Mar 21, 2017	28.74	29.01	28.73	28.99	62,625	+0.23(+0.80%)
Mar 20, 2017	28.62	28.76	28.61	28.76	65,737	+0.13(+0.44%)
Mar 17, 2017	28.46	28.64	28.46	28.63	61,933	+0.19(+0.66%)
Mar 16, 2017	28.49	28.50	28.39	28.44	113,350	-0.15(-0.53%)
Mar 15, 2017	28.35	28.66	28.35	28.59	108,256	+0.34(+1.20%)
Mar 14, 2017	28.16	28.32	28.16	28.26	86,627	+0.12(+0.43%)
Mar 13, 2017	28.17	28.26	28.13	28.13	132,071	-0.14(-0.50%)
Mar 10, 2017	28.29	28.31	28.18	28.28	133,560	+0.07(+0.24%)
Mar 09, 2017	28.33	28.33	28.20	28.21	1,534,868	-0.19(-0.66%)
Mar 08, 2017	28.32	28.47	28.28	28.40	140,825	-0.18(-0.63%)
Mar 07, 2017	28.57	28.62	28.53	28.58	129,161	-0.09(-0.32%)
Mar 06, 2017	28.70	28.71	28.60	28.67	42,569	-0.09(-0.32%)
Mar 03, 2017	28.73	28.77	28.60	28.76	679,713	+0.05(+0.19%)
Mar 02, 2017	28.68	28.74	28.62	28.71	187,134	-0.13(-0.43%)
Mar 01, 2017	28.82	28.85	28.69	28.83	139,209	-0.47(-1.61%)
Feb 28, 2017	29.20	29.35	29.20	29.30	567,691	+0.12(+0.40%)
Feb 27, 2017	29.28	29.33	29.18	29.19	114,156	-0.17(-0.57%)
Feb 24, 2017	29.18	29.38	29.18	29.35	60,030	+0.30(+1.02%)
Feb 23, 2017	29.00	29.06	28.99	29.06	42,195	+0.09(+0.30%)
Feb 22, 2017	29.07	29.07	28.80	28.97	47,847	+0.05(+0.17%)
Feb 21, 2017	28.79	29.03	28.78	28.92	99,664	-0.04(-0.13%)
Feb 17, 2017		28.96	28.96	28.96	0	+0.14(+0.49%)
Feb 16, 2017	28.70	28.91	28.69	28.82	81,785	+0.19(+0.65%)
Feb 15, 2017	28.57	28.70	28.57	28.63	80,287	-0.14(-0.48%)
Feb 14, 2017	28.96	28.96	28.62	28.77	178,363	-0.19(-0.65%)
Feb 13, 2017	28.92	28.97	28.84	28.95	238,865	-0.10(-0.34%)
Feb 10, 2017	28.93	29.10	28.92	29.05	177,779	-0.03(-0.10%)
Feb 09, 2017	29.22	29.23	29.05	29.08	88,486	-0.32(-1.10%)
Feb 08, 2017	29.23	29.41	29.21	29.41	102,250	+0.38(+1.31%)
Feb 07, 2017	28.85	29.11	28.79	29.03	111,101	+0.18(+0.64%)
Feb 06, 2017	28.81	28.91	28.70	28.85	110,515	+0.22(+0.79%)
Feb 03, 2017	28.77	28.84	28.54	28.62	328,240	-0.04(-0.13%)
Feb 02, 2017	28.88	28.90	28.65	28.66	35,761	-0.02(-0.09%)