SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	30.70	30.86	30.70	30.80	1,015,113	+0.26(+0.86%)
Jan 30, 2019	30.52	30.55	30.43	30.54	302,906	-0.01(-0.03%)
Jan 29, 2019	30.46	30.57	30.41	30.55	781,660	+0.13(+0.43%)
Jan 28, 2019	30.45	30.54	30.41	30.42	1,001,960	-0.03(-0.09%)
Jan 25, 2019	30.46	30.49	30.39	30.44	784,102	-0.15(-0.49%)
Jan 24, 2019	30.56	30.63	30.49	30.59	178,110	+0.20(+0.66%)
Jan 23, 2019	30.29	30.46	30.28	30.39	273,630	-0.02(-0.06%)
Jan 22, 2019	30.40	30.49	30.34	30.41	490,906	+0.21(+0.70%)
Jan 18, 2019	30.28	30.33	30.15	30.20	732,194	-0.16(-0.52%)
Jan 17, 2019	30.36	30.44	30.29	30.35	302,481	+0.01(+0.03%)
Jan 16, 2019	30.21	30.41	30.21	30.35	670,450	+0.02(+0.06%)
Jan 15, 2019	30.46	30.46	30.31	30.33	702,200	-0.09(-0.29%)
Jan 14, 2019	30.51	30.57	30.38	30.42	649,336	-0.11(-0.34%)
Jan 11, 2019	30.52	30.62	30.49	30.52	826,998	+0.11(+0.35%)
Jan 10, 2019	30.61	30.65	29.39	30.42	15,688,509	-0.18(-0.60%)
Jan 09, 2019	30.64	30.67	30.51	30.60	525,060	-0.08(-0.26%)
Jan 08, 2019	30.71	30.79	30.64	30.68	1,153,367	-0.07(-0.23%)
Jan 07, 2019	30.94	30.96	30.71	30.75	598,322	-0.07(-0.23%)
Jan 04, 2019	30.89	30.92	30.71	30.82	1,535,919	-0.38(-1.21%)
Jan 03, 2019	30.89	31.28	30.87	31.20	2,709,719	+0.37(+1.19%)
Jan 02, 2019	30.72	30.85	30.64	30.83	17,384,052	+0.11(+0.37%)
Dec 31, 2018	30.47	31.37	30.42	30.71	3,587,158	+0.17(+0.55%)
Dec 28, 2018	30.40	30.55	30.40	30.55	1,243,634	+0.23(+0.75%)
Dec 27, 2018	30.61	30.65	30.31	30.32	466,205	+0.02(+0.06%)
Dec 26, 2018	30.56	30.64	30.30	30.30	215,820	-0.31(-1.00%)
Dec 24, 2018	30.57	30.64	30.51	30.61	329,704	+0.15(+0.49%)
Dec 21, 2018	30.57	30.59	30.40	30.46	716,564	-0.03(-0.09%)
Dec 20, 2018	30.80	30.80	30.47	30.49	6,363,222	-0.11(-0.37%)
Dec 19, 2018	30.32	30.70	30.29	30.60	736,149	+0.40(+1.32%)
Dec 18, 2018	30.07	30.25	30.04	30.20	457,278	+0.17(+0.58%)
Dec 17, 2018	29.90	30.06	29.90	30.03	571,973	+0.17(+0.56%)
Dec 14, 2018	29.89	29.93	29.80	29.86	334,281	+0.09(+0.29%)
Dec 13, 2018	29.87	29.89	29.75	29.77	766,485	-0.05(-0.18%)
Dec 12, 2018	29.90	29.92	29.81	29.83	750,874	-0.12(-0.41%)
Dec 11, 2018	30.00	30.08	29.89	29.95	401,591	-0.04(-0.12%)
Dec 10, 2018	29.97	30.06	29.86	29.98	384,558	+0.14(+0.47%)
Dec 07, 2018	29.71	29.88	29.64	29.84	217,174	+0.04(+0.15%)
Dec 06, 2018	29.89	30.04	29.80	29.80	417,806	+0.11(+0.38%)
Dec 04, 2018	29.44	29.90	29.42	29.69	578,217	+0.47(+1.62%)
Dec 03, 2018	28.95	29.21	28.94	29.21	389,007	+0.20(+0.69%)
Nov 30, 2018	29.00	29.05	28.93	29.01	848,334	+0.10(+0.36%)
Nov 29, 2018	28.93	29.00	28.85	28.91	110,617	+0.10(+0.33%)
Nov 28, 2018	28.88	28.93	28.80	28.81	1,659,154	-0.14(-0.48%)
Nov 27, 2018	28.88	29.00	28.88	28.95	74,878	+0.04(+0.15%)
Nov 26, 2018	28.92	28.96	28.89	28.91	276,027	-0.05(-0.18%)
Nov 23, 2018	29.11	29.12	28.96	28.96	823,915	+0.03(+0.09%)
Nov 21, 2018		28.93	28.93	28.93	0	-0.03(-0.09%)
Nov 20, 2018	28.98	29.04	28.92	28.96	345,332	+0.02(+0.06%)
Nov 19, 2018	28.79	28.94	28.79	28.94	644,243	+0.10(+0.33%)
Nov 16, 2018	28.73	28.88	28.67	28.85	158,432	+0.13(+0.46%)
Nov 15, 2018	28.79	28.82	28.60	28.72	116,210	+0.00(+0.00%)
Nov 14, 2018	28.56	28.81	28.52	28.72	195,605	+0.03(+0.12%)
Nov 13, 2018	28.63	28.68	28.57	28.68	3,304,465	-0.04(-0.15%)
Nov 12, 2018	28.64	28.74	28.64	28.72	132,255	+0.22(+0.77%)
Nov 09, 2018	28.38	28.54	28.37	28.51	599,909	+0.20(+0.71%)
Nov 08, 2018	28.42	28.42	28.30	28.31	460,475	-0.03(-0.09%)
Nov 07, 2018	28.48	28.54	28.31	28.33	156,337	+0.03(+0.12%)
Nov 06, 2018	28.34	28.38	28.29	28.30	91,158	-0.03(-0.09%)
Nov 05, 2018	28.33	28.38	28.29	28.32	255,560	+0.14(+0.50%)
Nov 02, 2018	28.49	28.49	28.17	28.18	2,303,914	-0.37(-1.28%)
Nov 01, 2018	28.41	28.58	28.41	28.55	2,344,576	+0.05(+0.16%)
Oct 31, 2018	28.57	28.61	28.45	28.50	99,999	-0.17(-0.58%)
Oct 30, 2018	28.67	28.75	28.63	28.67	307,796	-0.14(-0.48%)
Oct 29, 2018	28.81	28.87	28.68	28.81	355,765	-0.03(-0.12%)
Oct 26, 2018	28.84	28.94	28.82	28.84	958,616	+0.17(+0.58%)
Oct 25, 2018	28.76	28.79	28.67	28.68	378,693	-0.10(-0.36%)
Oct 24, 2018	28.70	28.82	28.67	28.78	206,896	+0.20(+0.70%)
Oct 23, 2018	28.79	28.86	28.57	28.58	208,693	+0.07(+0.24%)
Oct 22, 2018	28.61	28.63	28.50	28.51	161,615	-0.02(-0.06%)
Oct 19, 2018	28.56	28.59	28.47	28.53	57,808	-0.09(-0.30%)
Oct 18, 2018	28.53	28.70	28.50	28.62	101,523	+0.02(+0.06%)
Oct 17, 2018	28.76	28.80	28.60	28.60	124,308	-0.17(-0.61%)
Oct 16, 2018	28.71	28.78	28.64	28.77	154,321	+0.06(+0.21%)
Oct 15, 2018	28.75	28.80	28.69	28.71	297,253	-0.01(-0.03%)
Oct 12, 2018	28.71	28.84	28.69	28.72	776,800	-0.11(-0.39%)
Oct 11, 2018	28.63	28.87	28.55	28.84	182,126	+0.34(+1.19%)
Oct 10, 2018	28.40	28.50	28.30	28.50	321,690	-0.07(-0.24%)
Oct 09, 2018	28.42	28.57	28.39	28.57	564,500	+0.30(+1.08%)
Oct 08, 2018	28.37	28.38	28.26	28.26	463,775	-0.11(-0.40%)
Oct 05, 2018	28.47	28.53	28.25	28.37	1,114,459	-0.25(-0.88%)
Oct 04, 2018	28.65	28.70	28.55	28.63	334,874	-0.17(-0.57%)
Oct 03, 2018	29.15	29.17	28.65	28.79	147,154	-0.53(-1.81%)
Oct 02, 2018	29.26	29.36	29.24	29.32	94,525	+0.22(+0.75%)
Oct 01, 2018	29.24	29.28	29.11	29.11	722,642	-0.24(-0.80%)
Sep 28, 2018	29.46	29.46	29.32	29.34	1,095,418	-0.08(-0.27%)
Sep 27, 2018	29.34	29.43	29.31	29.42	138,109	+0.03(+0.12%)
Sep 26, 2018	29.25	29.40	29.19	29.38	829,232	+0.18(+0.62%)
Sep 25, 2018	29.15	29.21	29.13	29.20	120,497	-0.03(-0.12%)
Sep 24, 2018	29.21	29.33	29.21	29.24	157,040	-0.06(-0.21%)
Sep 21, 2018	29.21	29.32	29.21	29.30	280,161	-0.01(-0.03%)
Sep 20, 2018	29.18	29.33	29.17	29.31	112,223	+0.13(+0.45%)
Sep 19, 2018	29.31	29.31	29.07	29.18	251,115	-0.17(-0.59%)
Sep 18, 2018	29.53	29.53	29.31	29.35	101,866	-0.30(-1.00%)
Sep 17, 2018	29.56	29.70	29.54	29.64	118,330	+0.00(+0.00%)
Sep 14, 2018	29.61	29.70	29.57	29.64	84,440	-0.13(-0.44%)
Sep 13, 2018	29.85	29.88	29.76	29.77	100,660	+0.04(+0.15%)
Sep 12, 2018	29.77	29.79	29.72	29.73	340,544	+0.05(+0.18%)
Sep 11, 2018	29.75	29.79	29.64	29.68	433,647	-0.21(-0.70%)
Sep 10, 2018	29.81	29.90	29.80	29.89	216,132	+0.10(+0.35%)
Sep 07, 2018	29.84	29.84	29.75	29.78	182,012	-0.25(-0.84%)
Sep 06, 2018	29.96	30.08	29.93	30.04	376,874	+0.10(+0.35%)
Sep 05, 2018	29.94	29.97	29.89	29.93	327,739	-0.06(-0.20%)
Sep 04, 2018	29.98	30.00	29.93	29.99	539,962	-0.17(-0.57%)
Aug 31, 2018		30.16	30.16	30.16	0	-0.06(-0.20%)
Aug 30, 2018	30.25	30.27	30.18	30.22	183,719	+0.06(+0.20%)
Aug 29, 2018	30.16	30.19	30.07	30.16	127,073	+0.03(+0.12%)
Aug 28, 2018	30.16	30.17	30.09	30.13	1,424,594	-0.16(-0.54%)
Aug 27, 2018	30.36	30.37	30.28	30.29	147,430	-0.16(-0.54%)
Aug 24, 2018	30.32	30.47	30.29	30.46	1,128,704	+0.03(+0.09%)
Aug 23, 2018	30.40	30.45	30.35	30.43	2,246,558	+0.06(+0.20%)
Aug 22, 2018	30.40	30.42	30.31	30.37	125,062	+0.10(+0.34%)
Aug 21, 2018	30.24	30.28	30.19	30.27	118,560	-0.08(-0.26%)
Aug 20, 2018	30.31	30.37	30.30	30.35	143,768	+0.20(+0.66%)
Aug 17, 2018	30.19	30.24	30.10	30.15	1,347,978	+0.03(+0.09%)
Aug 16, 2018	30.13	30.15	29.98	30.12	106,485	+0.00(+0.00%)
Aug 15, 2018	30.07	30.17	30.06	30.12	143,953	+0.17(+0.56%)
Aug 14, 2018	30.04	30.04	29.93	29.95	89,302	-0.08(-0.27%)
Aug 13, 2018	29.98	30.08	29.96	30.03	629,289	-0.04(-0.14%)
Aug 10, 2018	29.99	30.14	29.99	30.08	157,960	+0.23(+0.75%)
Aug 09, 2018	29.75	29.88	29.71	29.85	172,949	+0.22(+0.73%)
Aug 08, 2018	29.61	29.69	29.59	29.64	197,574	+0.03(+0.10%)
Aug 07, 2018	29.70	29.70	29.59	29.61	512,416	-0.14(-0.48%)
Aug 06, 2018	29.79	29.87	29.74	29.75	114,440	+0.04(+0.15%)
Aug 03, 2018	29.64	29.74	29.62	29.71	458,525	+0.13(+0.44%)
Aug 02, 2018	29.60	29.60	29.51	29.58	317,529	+0.03(+0.09%)
Aug 01, 2018	29.51	29.63	29.44	29.55	374,503	-0.22(-0.75%)
Jul 31, 2018	29.81	29.81	29.75	29.77	321,190	+0.16(+0.53%)
Jul 30, 2018	29.59	29.71	29.59	29.62	373,467	-0.11(-0.38%)
Jul 27, 2018	29.82	29.82	29.70	29.73	133,105	+0.05(+0.17%)
Jul 26, 2018	29.79	29.82	29.65	29.68	140,424	-0.05(-0.17%)
Jul 25, 2018	29.87	29.90	29.67	29.73	93,550	-0.05(-0.17%)
Jul 24, 2018	29.69	29.80	29.64	29.78	162,190	+0.09(+0.29%)
Jul 23, 2018	29.95	29.95	29.66	29.69	295,414	-0.34(-1.12%)
Jul 20, 2018	30.23	30.23	30.00	30.03	1,099,147	-0.35(-1.17%)
Jul 19, 2018	30.25	30.40	30.25	30.39	93,332	+0.17(+0.57%)
Jul 18, 2018	30.34	30.34	30.19	30.21	955,966	-0.11(-0.37%)
Jul 17, 2018	30.40	30.41	30.30	30.33	98,368	-0.04(-0.14%)
Jul 16, 2018	30.38	30.38	30.24	30.37	274,283	-0.11(-0.37%)
Jul 13, 2018	30.46	30.52	30.46	30.48	439,594	+0.08(+0.26%)
Jul 12, 2018	30.38	30.44	30.36	30.40	261,536	-0.03(-0.11%)
Jul 11, 2018	30.41	30.46	30.35	30.44	1,620,260	+0.11(+0.37%)
Jul 10, 2018	30.27	30.34	30.27	30.33	79,482	+0.01(+0.03%)
Jul 09, 2018	30.34	30.35	30.29	30.32	66,647	-0.18(-0.60%)
Jul 06, 2018	30.48	30.53	30.43	30.50	238,774	+0.12(+0.40%)
Jul 05, 2018	30.36	30.46	30.35	30.38	1,362,881	+0.05(+0.17%)
Jul 03, 2018		30.33	30.33	30.33	0	+0.15(+0.49%)
Jul 02, 2018	30.25	30.26	30.15	30.18	960,284	-0.02(-0.06%)
Jun 29, 2018		30.37	30.17	30.20	1,762,464	-0.09(-0.31%)
Jun 28, 2018	30.26	30.32	30.22	30.29	161,144	+0.00(+0.00%)
Jun 27, 2018	30.19	30.30	30.16	30.29	2,510,483	+0.29(+0.98%)
Jun 26, 2018	29.97	30.02	29.95	30.00	60,724	+0.02(+0.06%)
Jun 25, 2018	29.92	30.04	29.92	29.98	121,676	+0.09(+0.29%)
Jun 22, 2018	29.80	29.91	29.80	29.90	48,440	+0.01(+0.03%)
Jun 21, 2018	29.85	29.94	29.83	29.89	43,130	+0.15(+0.49%)
Jun 20, 2018	29.95	29.95	29.74	29.74	90,333	-0.25(-0.83%)
Jun 19, 2018	30.02	30.08	29.94	29.99	231,173	+0.16(+0.55%)
Jun 18, 2018	29.90	29.90	29.77	29.83	153,294	-0.03(-0.09%)
Jun 15, 2018		30.03	29.84	29.85	78,937	+0.03(+0.12%)
Jun 14, 2018	29.71	29.84	29.66	29.82	77,218	+0.22(+0.76%)
Jun 13, 2018	29.63	29.68	29.46	29.59	47,987	-0.02(-0.06%)
Jun 12, 2018	29.52	29.64	29.52	29.61	145,729	+0.02(+0.06%)
Jun 11, 2018	29.57	29.63	29.52	29.59	150,084	-0.07(-0.23%)
Jun 08, 2018	29.67	29.72	29.65	29.66	101,102	-0.09(-0.29%)
Jun 07, 2018	29.48	29.89	29.48	29.75	193,734	+0.27(+0.91%)
Jun 06, 2018			29.40	29.48	186,745	-0.22(-0.75%)
Jun 05, 2018	29.78	29.81	29.70	29.71	1,440,701	+0.08(+0.26%)
Jun 04, 2018	29.81	29.81	29.63	29.63	238,758	-0.21(-0.69%)
Jun 01, 2018	29.84	29.94	29.75	29.84	359,007	-0.18(-0.61%)
May 31, 2018	30.11	30.18	29.96	30.02	118,629	-0.04(-0.14%)
May 30, 2018	29.94	30.06	29.91	30.06	301,431	-0.20(-0.65%)
May 29, 2018	29.90	30.30	29.82	30.26	316,025	+0.62(+2.09%)
May 25, 2018		29.64	29.64	29.64	0	+0.22(+0.73%)
May 24, 2018	29.38	29.47	29.38	29.42	77,714	+0.21(+0.74%)
May 23, 2018	29.17	29.24	29.15	29.21	258,561	+0.20(+0.68%)
May 22, 2018	29.04	29.05	28.96	29.01	374,393	-0.04(-0.15%)
May 21, 2018	28.99	29.06	28.97	29.05	185,716	+0.03(+0.09%)
May 18, 2018	28.87	29.04	28.87	29.03	648,335	+0.25(+0.87%)
May 17, 2018	28.89	28.93	28.77	28.78	252,495	-0.13(-0.45%)
May 16, 2018	29.09	29.10	28.91	28.91	123,468	-0.13(-0.44%)
May 15, 2018	29.13	29.13	28.90	29.04	164,370	-0.33(-1.11%)
May 14, 2018	29.40	29.46	29.36	29.36	67,945	-0.13(-0.44%)
May 11, 2018	29.55	29.55	29.42	29.49	103,351	+0.04(+0.15%)
May 10, 2018	29.36	29.46	29.31	29.45	92,238	+0.21(+0.74%)
May 09, 2018	29.25	29.33	29.23	29.24	126,014	-0.17(-0.58%)
May 08, 2018	29.36	29.46	29.31	29.41	58,521	-0.03(-0.09%)
May 07, 2018	29.47	29.48	29.42	29.43	155,145	-0.03(-0.12%)
May 04, 2018	29.51	29.52	29.35	29.47	193,009	+0.03(+0.09%)
May 03, 2018	29.44	29.53	29.40	29.44	1,727,190	+0.14(+0.47%)
May 02, 2018	29.39	29.43	29.30	29.30	49,316	-0.02(-0.06%)
May 01, 2018	29.42	29.42	29.30	29.32	317,408	-0.12(-0.42%)
Apr 30, 2018	29.44	29.53	29.42	29.45	334,362	+0.07(+0.23%)
Apr 27, 2018	29.27	29.39	29.27	29.38	259,235	+0.22(+0.77%)
Apr 26, 2018	29.09	29.20	29.09	29.15	36,726	+0.19(+0.65%)
Apr 25, 2018	29.03	29.07	28.91	28.97	144,257	-0.20(-0.68%)
Apr 24, 2018	29.22	29.27	29.13	29.16	140,511	-0.14(-0.47%)
Apr 23, 2018	29.25	29.31	29.19	29.30	129,488	+0.02(+0.06%)
Apr 20, 2018	29.39	29.43	29.28	29.28	51,807	-0.21(-0.73%)
Apr 19, 2018	29.51	29.51	29.36	29.50	90,782	-0.22(-0.75%)
Apr 18, 2018	29.96	29.96	29.71	29.72	62,576	-0.24(-0.80%)
Apr 17, 2018	29.86	30.03	29.86	29.96	52,916	+0.09(+0.32%)
Apr 16, 2018	29.69	29.88	29.68	29.87	71,910	+0.00(+0.00%)
Apr 13, 2018	29.78	29.91	29.78	29.87	82,687	+0.06(+0.20%)
Apr 12, 2018	29.92	29.93	29.75	29.81	69,070	-0.21(-0.71%)
Apr 11, 2018	30.09	30.10	29.95	30.02	68,733	+0.09(+0.32%)
Apr 10, 2018	29.97	29.97	29.84	29.93	95,040	-0.02(-0.06%)
Apr 09, 2018	29.83	29.95	29.75	29.94	103,137	+0.03(+0.12%)
Apr 06, 2018	29.82	29.94	29.73	29.91	601,295	+0.28(+0.96%)
Apr 05, 2018	29.67	29.69	29.59	29.63	206,939	-0.21(-0.69%)
Apr 04, 2018	30.00	30.01	29.82	29.83	1,058,892	-0.05(-0.17%)
Apr 03, 2018	30.01	30.01	29.88	29.88	385,849	-0.22(-0.74%)
Apr 02, 2018	29.99	30.25	29.94	30.11	566,228	+0.05(+0.16%)
Mar 29, 2018		30.06	30.06	30.06	0	+0.16(+0.54%)
Mar 28, 2018	29.95	29.98	29.83	29.89	140,206	+0.06(+0.20%)
Mar 27, 2018	29.58	29.86	29.56	29.83	122,554	+0.30(+1.01%)
Mar 26, 2018	29.61	29.70	29.54	29.54	108,270	-0.10(-0.35%)
Mar 23, 2018	29.54	29.67	29.52	29.64	63,029	-0.02(-0.07%)
Mar 22, 2018	29.65	29.78	29.54	29.66	92,174	+0.28(+0.95%)
Mar 21, 2018	29.27	29.39	29.17	29.38	53,147	+0.03(+0.12%)
Mar 20, 2018	29.31	29.41	29.31	29.35	40,277	-0.12(-0.41%)
Mar 19, 2018	29.43	29.59	29.40	29.47	64,249	-0.09(-0.32%)
Mar 16, 2018	29.56	29.59	29.49	29.56	49,005	-0.10(-0.35%)
Mar 15, 2018	29.65	29.70	29.59	29.66	46,982	+0.01(+0.03%)
Mar 14, 2018	29.47	29.69	29.47	29.65	106,628	+0.23(+0.79%)
Mar 13, 2018	29.35	29.45	29.27	29.42	71,065	+0.14(+0.47%)
Mar 12, 2018	29.17	29.30	29.17	29.29	130,113	+0.18(+0.62%)
Mar 09, 2018	29.09	29.18	29.03	29.11	81,269	-0.18(-0.61%)
Mar 08, 2018	29.23	29.35	29.21	29.29	47,525	+0.16(+0.56%)
Mar 07, 2018		29.28	29.12	29.12	50,159	-0.02(-0.06%)
Mar 06, 2018	29.19	29.28	29.13	29.14	81,113	+0.03(+0.12%)
Mar 05, 2018	29.32	29.32	29.01	29.11	1,243,604	-0.07(-0.23%)
Mar 02, 2018	29.29	29.33	29.14	29.18	203,176	-0.27(-0.93%)
Mar 01, 2018	29.24	29.49	29.16	29.45	260,425	+0.20(+0.69%)
Feb 28, 2018	29.19	29.25	29.13	29.25	50,236	+0.18(+0.60%)
Feb 27, 2018	29.21	29.21	28.89	29.07	138,967	-0.03(-0.12%)
Feb 26, 2018	29.22	29.27	29.07	29.11	170,361	+0.04(+0.15%)
Feb 23, 2018	29.01	29.12	28.99	29.06	81,579	+0.21(+0.71%)
Feb 22, 2018	28.88	28.97	28.82	28.86	75,948	+0.11(+0.39%)
Feb 21, 2018	29.10	29.12	28.73	28.75	187,726	-0.36(-1.23%)
Feb 20, 2018	29.11	29.16	29.01	29.11	131,801	-0.09(-0.32%)
Feb 16, 2018		29.20	29.20	29.20	0	+0.14(+0.47%)
Feb 15, 2018	29.07	29.22	29.06	29.06	105,429	+0.09(+0.29%)
Feb 14, 2018	29.19	29.19	28.92	28.98	82,426	-0.30(-1.02%)
Feb 13, 2018	29.20	29.30	29.16	29.28	295,377	+0.12(+0.41%)
Feb 12, 2018	29.18	29.35	29.10	29.16	251,175	+0.15(+0.53%)
Feb 09, 2018	29.10	29.30	29.00	29.00	1,614,716	-0.24(-0.82%)
Feb 08, 2018	29.08	29.32	29.01	29.24	135,920	-0.03(-0.12%)
Feb 07, 2018	29.61	29.61	29.20	29.28	274,286	-0.27(-0.93%)
Feb 06, 2018	29.69	29.72	29.49	29.55	381,437	-0.07(-0.23%)
Feb 05, 2018	29.33	29.95	29.22	29.62	209,910	+0.20(+0.67%)
Feb 02, 2018	29.54	29.58	29.35	29.42	419,537	-0.27(-0.92%)