SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	28.57	28.57	28.53	28.55	1,025,536	+0.00(+0.00%)
Oct 30, 2017	28.56	28.57	28.53	28.55	231,279	+0.03(+0.12%)
Oct 27, 2017	28.45	28.51	28.45	28.51	435,622	+0.05(+0.17%)
Oct 26, 2017	28.45	28.50	28.45	28.46	351,952	+0.02(+0.06%)
Oct 25, 2017	28.45	28.48	28.43	28.45	377,277	-0.06(-0.20%)
Oct 24, 2017	28.50	28.51	28.46	28.50	348,690	-0.03(-0.12%)
Oct 23, 2017	28.51	28.55	28.48	28.54	360,961	+0.04(+0.15%)
Oct 20, 2017	28.50	28.51	28.47	28.50	846,860	-0.03(-0.12%)
Oct 19, 2017	28.52	28.56	28.52	28.53	241,445	+0.00(+0.00%)
Oct 18, 2017	28.51	28.54	28.50	28.53	705,054	+0.02(+0.06%)
Oct 17, 2017	28.53	28.56	28.50	28.51	507,591	-0.05(-0.17%)
Oct 16, 2017	28.59	28.59	28.52	28.56	354,820	-0.02(-0.06%)
Oct 13, 2017	28.59	28.59	28.56	28.58	682,012	+0.03(+0.12%)
Oct 12, 2017	28.54	28.55	28.50	28.55	423,625	+0.02(+0.06%)
Oct 11, 2017	28.54	28.55	28.51	28.53	831,004	+0.02(+0.09%)
Oct 10, 2017	28.50	28.55	28.50	28.50	578,384	-0.02(-0.06%)
Oct 09, 2017	28.50	28.54	28.48	28.52	167,252	+0.03(+0.12%)
Oct 06, 2017	28.47	28.50	28.45	28.49	1,016,611	-0.02(-0.09%)
Oct 05, 2017	28.53	28.54	28.50	28.51	310,098	-0.02(-0.06%)
Oct 04, 2017	28.52	28.54	28.50	28.53	602,494	-0.02(-0.06%)
Oct 03, 2017	28.49	28.55	28.49	28.55	343,438	+0.06(+0.20%)
Oct 02, 2017	28.48	28.50	28.47	28.49	1,078,726	+0.01(+0.05%)
Sep 29, 2017	28.52	28.52	28.47	28.47	209,591	-0.05(-0.17%)
Sep 28, 2017	28.48	28.52	28.46	28.52	1,193,695	+0.01(+0.03%)
Sep 27, 2017	28.47	28.51	28.47	28.51	1,880,688	-0.01(-0.03%)
Sep 26, 2017	28.51	28.53	28.49	28.52	1,172,114	+0.02(+0.09%)
Sep 25, 2017	28.47	28.53	28.47	28.50	247,864	+0.05(+0.17%)
Sep 22, 2017	28.48	28.50	28.45	28.45	257,650	+0.00(+0.00%)
Sep 21, 2017	28.47	28.48	28.42	28.45	257,282	+0.01(+0.03%)
Sep 20, 2017	28.50	28.51	28.42	28.44	293,005	-0.05(-0.17%)
Sep 19, 2017	28.49	28.51	28.47	28.49	1,549,567	+0.01(+0.03%)
Sep 18, 2017	28.47	28.50	28.47	28.48	164,756	-0.01(-0.03%)
Sep 15, 2017	28.48	28.50	28.47	28.49	823,155	-0.02(-0.06%)
Sep 14, 2017	28.48	28.51	28.47	28.51	317,237	+0.01(+0.03%)
Sep 13, 2017	28.52	28.52	28.47	28.50	357,453	-0.02(-0.06%)
Sep 12, 2017	28.51	28.52	28.50	28.51	170,322	-0.04(-0.14%)
Sep 11, 2017	28.56	28.57	28.54	28.56	225,866	-0.02(-0.09%)
Sep 08, 2017	28.58	28.61	28.58	28.58	261,883	-0.04(-0.14%)
Sep 07, 2017	28.59	28.63	28.58	28.62	895,940	+0.07(+0.23%)
Sep 06, 2017	28.59	28.61	28.55	28.56	811,929	-0.03(-0.12%)
Sep 05, 2017	28.57	28.61	28.56	28.59	668,224	+0.08(+0.29%)
Sep 01, 2017	28.54	28.56	28.50	28.51	1,481,808	-0.03(-0.10%)
Aug 31, 2017	28.51	28.55	28.51	28.53	530,470	+0.02(+0.09%)
Aug 30, 2017	28.53	28.53	28.48	28.51	1,246,855	-0.02(-0.09%)
Aug 29, 2017	28.58	28.58	28.52	28.53	196,815	+0.03(+0.12%)
Aug 28, 2017	28.50	28.52	28.48	28.50	808,582	+0.03(+0.12%)
Aug 25, 2017	28.45	28.49	28.44	28.47	161,147	+0.02(+0.06%)
Aug 24, 2017	28.44	28.48	28.44	28.45	173,851	+0.00(+0.00%)
Aug 23, 2017	28.46	28.49	28.44	28.45	2,935,050	+0.01(+0.03%)
Aug 22, 2017	28.44	28.46	28.43	28.44	213,938	-0.02(-0.06%)
Aug 21, 2017	28.46	28.47	28.44	28.46	232,371	+0.03(+0.12%)
Aug 18, 2017	28.47	28.50	28.41	28.43	205,002	-0.02(-0.06%)
Aug 17, 2017	28.40	28.45	28.39	28.44	448,987	+0.04(+0.15%)
Aug 16, 2017	28.34	28.44	28.34	28.40	171,244	+0.03(+0.12%)
Aug 15, 2017	28.34	28.39	28.34	28.37	229,269	-0.07(-0.23%)
Aug 14, 2017	28.39	28.44	28.37	28.44	3,235,135	+0.02(+0.06%)
Aug 11, 2017	28.38	28.44	28.38	28.42	161,144	+0.01(+0.03%)
Aug 10, 2017	28.39	28.41	28.37	28.41	303,289	+0.04(+0.15%)
Aug 09, 2017	28.43	28.43	28.37	28.37	415,839	-0.01(-0.03%)
Aug 08, 2017	28.42	28.43	28.38	28.38	655,801	-0.05(-0.17%)
Aug 07, 2017	28.42	28.44	28.40	28.43	206,610	+0.01(+0.03%)
Aug 04, 2017	28.44	28.44	28.40	28.42	170,046	-0.04(-0.14%)
Aug 03, 2017	28.44	28.48	28.44	28.46	164,551	+0.04(+0.14%)
Aug 02, 2017	28.43	28.46	28.42	28.42	177,095	-0.04(-0.14%)
Aug 01, 2017	28.41	28.47	28.40	28.46	313,989	+0.05(+0.16%)
Jul 31, 2017	28.40	28.42	28.38	28.41	1,189,847	+0.01(+0.03%)
Jul 28, 2017	28.37	28.41	28.36	28.41	270,860	+0.03(+0.12%)
Jul 27, 2017	28.37	28.40	28.35	28.37	995,897	-0.01(-0.03%)
Jul 26, 2017	28.33	28.41	28.32	28.38	728,396	+0.07(+0.23%)
Jul 25, 2017	28.36	28.37	28.32	28.32	219,420	-0.07(-0.26%)
Jul 24, 2017	28.41	28.41	28.38	28.39	124,560	-0.02(-0.06%)
Jul 21, 2017	28.40	28.41	28.38	28.41	263,319	+0.05(+0.17%)
Jul 20, 2017	28.37	28.41	28.35	28.36	480,099	-0.01(-0.03%)
Jul 19, 2017	28.37	28.39	28.36	28.36	363,477	-0.01(-0.03%)
Jul 18, 2017	28.33	28.38	28.33	28.37	216,056	+0.07(+0.23%)
Jul 17, 2017	28.30	28.32	28.28	28.31	650,839	+0.01(+0.03%)
Jul 14, 2017	28.32	28.33	28.28	28.30	735,476	+0.04(+0.15%)
Jul 13, 2017	28.27	28.27	28.23	28.26	172,851	-0.02(-0.09%)
Jul 12, 2017	28.27	28.29	28.26	28.28	314,389	+0.07(+0.23%)
Jul 11, 2017	28.18	28.22	28.18	28.22	282,260	+0.01(+0.03%)
Jul 10, 2017	28.19	28.22	28.18	28.21	1,354,653	+0.06(+0.20%)
Jul 07, 2017	28.18	28.18	28.15	28.15	197,890	-0.03(-0.12%)
Jul 06, 2017	28.16	28.18	28.13	28.18	412,082	-0.01(-0.03%)
Jul 05, 2017	28.15	28.19	28.15	28.19	201,355	+0.02(+0.09%)
Jul 03, 2017	28.21	28.22	28.15	28.17	186,069	-0.04(-0.13%)
Jun 30, 2017	28.24	28.24	28.20	28.20	253,174	-0.02(-0.06%)
Jun 29, 2017	28.20	28.24	28.19	28.22	184,496	-0.06(-0.20%)
Jun 28, 2017	28.26	28.28	28.23	28.28	6,887,722	+0.02(+0.09%)
Jun 27, 2017	28.28	28.28	28.23	28.25	725,621	-0.07(-0.23%)
Jun 26, 2017	28.33	28.33	28.29	28.32	207,670	+0.02(+0.09%)
Jun 23, 2017	28.27	28.30	28.27	28.29	361,737	+0.01(+0.03%)
Jun 22, 2017	28.28	28.31	28.25	28.28	403,350	+0.01(+0.03%)
Jun 21, 2017	28.26	28.28	28.25	28.28	207,455	-0.01(-0.04%)
Jun 20, 2017	28.24	28.29	28.24	28.29	356,066	+0.04(+0.16%)
Jun 19, 2017	28.25	28.28	28.24	28.24	189,012	-0.04(-0.14%)
Jun 16, 2017	28.27	28.30	28.27	28.28	195,322	+0.02(+0.09%)
Jun 15, 2017	28.26	28.28	28.24	28.26	205,199	-0.05(-0.17%)
Jun 14, 2017	28.31	28.35	28.28	28.31	228,331	+0.07(+0.26%)
Jun 13, 2017	28.21	28.24	28.20	28.24	310,344	+0.01(+0.03%)
Jun 12, 2017	28.22	28.24	28.20	28.23	299,061	+0.01(+0.03%)
Jun 09, 2017	28.21	28.23	28.19	28.22	182,587	+0.00(+0.00%)
Jun 08, 2017	28.24	28.25	28.20	28.22	218,654	-0.05(-0.17%)
Jun 07, 2017	28.26	28.30	28.24	28.27	1,022,485	-0.01(-0.03%)
Jun 06, 2017	28.28	28.30	28.27	28.28	260,417	+0.02(+0.09%)
Jun 05, 2017	28.23	28.28	28.23	28.25	249,602	+0.01(+0.03%)
Jun 02, 2017	28.24	28.28	28.24	28.24	297,602	+0.03(+0.12%)
Jun 01, 2017	28.18	28.22	28.17	28.21	763,325	-0.00(-0.01%)
May 31, 2017	28.18	28.21	28.18	28.21	367,878	+0.01(+0.03%)
May 30, 2017	28.18	28.21	28.16	28.21	275,293	+0.05(+0.17%)
May 26, 2017	28.15	28.19	28.14	28.16	215,598	+0.01(+0.03%)
May 25, 2017	28.15	28.18	28.13	28.15	361,561	-0.01(-0.03%)
May 24, 2017	28.10	28.16	28.10	28.16	533,051	+0.03(+0.12%)
May 23, 2017	28.18	28.18	28.11	28.12	341,284	-0.04(-0.15%)
May 22, 2017	28.15	28.17	28.14	28.16	170,654	+0.02(+0.06%)
May 19, 2017	28.13	28.16	28.12	28.15	277,058	-0.02(-0.09%)
May 18, 2017	28.16	28.20	28.14	28.17	282,936	-0.01(-0.03%)
May 17, 2017	28.13	28.18	28.12	28.18	317,732	+0.12(+0.44%)
May 16, 2017	28.06	28.10	28.05	28.06	402,291	+0.00(+0.00%)
May 15, 2017	28.02	28.07	28.02	28.06	184,319	+0.02(+0.06%)
May 12, 2017	28.03	28.05	28.03	28.04	187,162	+0.07(+0.23%)
May 11, 2017	27.93	27.99	27.93	27.98	574,793	+0.02(+0.09%)
May 10, 2017	27.95	27.97	27.94	27.95	240,113	+0.01(+0.03%)
May 09, 2017	27.95	27.95	27.90	27.94	1,358,053	-0.01(-0.03%)
May 08, 2017	27.95	27.96	27.94	27.95	181,318	+0.00(+0.00%)
May 05, 2017	27.97	27.98	27.94	27.95	240,958	-0.02(-0.09%)
May 04, 2017	27.98	27.98	27.95	27.98	282,382	-0.02(-0.09%)
May 03, 2017	28.03	28.03	27.99	28.00	282,800	-0.02(-0.06%)
May 02, 2017	27.99	28.03	27.98	28.02	279,381	+0.02(+0.06%)
May 01, 2017	28.00	28.03	27.97	28.00	276,022	+0.01(+0.02%)
Apr 28, 2017	27.99	28.02	27.96	28.00	1,006,949	+0.01(+0.03%)
Apr 27, 2017	27.97	28.02	27.96	27.99	356,434	+0.01(+0.03%)
Apr 26, 2017	27.94	27.98	27.93	27.98	408,770	+0.04(+0.15%)
Apr 25, 2017	27.97	27.98	27.92	27.94	376,358	-0.05(-0.17%)
Apr 24, 2017	28.01	28.01	27.97	27.99	812,907	-0.04(-0.15%)
Apr 21, 2017	28.03	28.05	28.00	28.03	431,023	+0.02(+0.06%)
Apr 20, 2017	28.02	28.03	28.00	28.01	404,802	-0.03(-0.12%)
Apr 19, 2017	28.05	28.05	28.01	28.04	228,817	-0.03(-0.12%)
Apr 18, 2017	28.01	28.08	28.00	28.08	796,065	+0.08(+0.29%)
Apr 17, 2017	28.01	28.03	27.97	28.00	222,705	+0.00(+0.00%)
Apr 13, 2017	27.99	28.00	27.93	28.00	393,676	+0.02(+0.06%)
Apr 12, 2017	27.93	27.98	27.90	27.98	387,241	+0.07(+0.23%)
Apr 11, 2017	27.87	27.93	27.86	27.91	2,510,103	+0.06(+0.20%)
Apr 10, 2017	27.84	27.86	27.84	27.86	162,550	+0.04(+0.15%)
Apr 07, 2017	27.87	27.91	27.81	27.82	707,701	-0.07(-0.26%)
Apr 06, 2017	27.87	27.89	27.83	27.89	983,455	+0.01(+0.03%)
Apr 05, 2017	27.82	27.90	27.82	27.88	158,851	+0.03(+0.12%)
Apr 04, 2017	27.88	27.88	27.82	27.85	266,137	+0.00(+0.00%)
Apr 03, 2017	27.82	27.87	27.81	27.85	2,625,859	+0.06(+0.22%)
Mar 31, 2017	27.79	27.79	27.76	27.79	156,922	+0.02(+0.09%)
Mar 30, 2017	27.75	27.79	27.75	27.76	396,718	-0.01(-0.03%)
Mar 29, 2017	27.75	27.79	27.75	27.77	356,399	+0.02(+0.06%)
Mar 28, 2017	27.80	27.80	27.73	27.75	272,151	-0.02(-0.06%)
Mar 27, 2017	27.79	27.82	27.75	27.77	390,298	+0.02(+0.06%)
Mar 24, 2017	27.72	27.77	27.71	27.75	188,671	+0.01(+0.03%)
Mar 23, 2017	27.75	27.78	27.71	27.75	402,499	+0.00(+0.00%)
Mar 22, 2017	27.73	27.75	27.71	27.75	650,047	+0.03(+0.12%)
Mar 21, 2017	27.66	27.72	27.65	27.71	419,359	+0.04(+0.16%)
Mar 20, 2017	27.62	27.67	27.62	27.67	672,629	+0.04(+0.13%)
Mar 17, 2017	27.64	27.66	27.60	27.63	607,402	+0.03(+0.12%)
Mar 16, 2017	27.61	27.62	27.58	27.60	169,879	-0.02(-0.06%)
Mar 15, 2017	27.50	27.62	27.49	27.62	823,895	+0.11(+0.41%)
Mar 14, 2017	27.50	27.53	27.49	27.50	345,877	-0.01(-0.03%)
Mar 13, 2017	27.52	27.53	27.49	27.51	259,685	-0.02(-0.06%)
Mar 10, 2017	27.53	27.53	27.50	27.53	223,721	+0.04(+0.15%)
Mar 09, 2017	27.53	27.55	27.49	27.49	255,289	-0.07(-0.24%)
Mar 08, 2017	27.56	27.60	27.54	27.55	447,419	-0.07(-0.26%)
Mar 07, 2017	27.70	27.70	27.62	27.62	325,466	-0.07(-0.24%)
Mar 06, 2017	27.70	27.70	27.66	27.69	787,254	+0.01(+0.03%)
Mar 03, 2017	27.69	27.69	27.62	27.68	274,436	+0.00(+0.00%)
Mar 02, 2017	27.68	27.70	27.65	27.68	318,425	-0.04(-0.15%)
Mar 01, 2017	27.68	27.73	27.67	27.72	333,752	-0.09(-0.33%)
Feb 28, 2017	27.80	27.84	27.79	27.81	251,268	+0.02(+0.09%)
Feb 27, 2017	27.84	27.84	27.79	27.79	417,426	-0.05(-0.17%)
Feb 24, 2017	27.82	27.85	27.80	27.84	233,242	+0.07(+0.23%)
Feb 23, 2017	27.74	27.77	27.73	27.77	259,280	+0.06(+0.20%)
Feb 22, 2017	27.71	27.72	27.66	27.71	263,955	+0.02(+0.06%)
Feb 21, 2017	27.66	27.70	27.63	27.70	376,282	+0.02(+0.09%)
Feb 17, 2017		27.67	27.67	27.67	0	+0.04(+0.15%)
Feb 16, 2017	27.59	27.65	27.58	27.63	474,455	+0.07(+0.24%)
Feb 15, 2017	27.55	27.58	27.54	27.57	689,038	-0.02(-0.09%)
Feb 14, 2017	27.63	27.66	27.56	27.59	457,052	-0.06(-0.21%)
Feb 13, 2017	27.61	27.66	27.61	27.65	356,317	-0.01(-0.03%)
Feb 10, 2017	27.64	27.67	27.62	27.66	275,431	-0.01(-0.03%)
Feb 09, 2017	27.71	27.72	27.63	27.67	2,153,478	-0.07(-0.26%)
Feb 08, 2017	27.71	27.75	27.67	27.74	291,502	+0.05(+0.18%)
Feb 07, 2017	27.68	27.72	27.64	27.69	299,272	+0.02(+0.06%)
Feb 06, 2017	27.65	27.69	27.63	27.67	2,945,188	+0.07(+0.26%)
Feb 03, 2017	27.61	27.65	27.56	27.60	354,156	+0.02(+0.06%)
Feb 02, 2017	27.62	27.62	27.56	27.58	457,487	+0.00(+0.00%)
Feb 01, 2017	27.55	27.58	27.51	27.58	243,510	-0.02(-0.08%)
Jan 31, 2017	27.57	27.61	27.57	27.61	219,033	+0.08(+0.29%)
Jan 30, 2017	27.58	27.58	27.52	27.52	200,943	-0.03(-0.12%)
Jan 27, 2017	27.56	27.57	27.52	27.56	209,307	+0.01(+0.03%)
Jan 26, 2017	27.50	27.55	27.48	27.55	1,274,070	+0.05(+0.18%)
Jan 25, 2017	27.51	27.52	27.47	27.50	570,902	-0.05(-0.18%)
Jan 24, 2017	27.54	27.58	27.52	27.55	277,092	-0.06(-0.21%)
Jan 23, 2017	27.52	27.61	27.51	27.61	237,510	+0.10(+0.35%)
Jan 20, 2017	27.48	27.52	27.45	27.51	621,964	+0.02(+0.06%)
Jan 19, 2017	27.48	27.51	27.45	27.49	394,171	-0.03(-0.12%)
Jan 18, 2017	27.59	27.61	27.51	27.52	595,824	-0.11(-0.38%)
Jan 17, 2017	27.64	27.65	27.59	27.63	995,554	+0.06(+0.24%)
Jan 13, 2017		27.57	27.57	27.57	0	-0.01(-0.03%)
Jan 12, 2017	27.59	27.63	27.55	27.57	1,510,268	+0.00(+0.00%)
Jan 11, 2017	27.55	27.62	27.54	27.57	4,658,191	+0.01(+0.03%)
Jan 10, 2017	27.56	27.57	27.53	27.57	238,999	+0.00(+0.00%)
Jan 09, 2017	27.57	27.58	27.54	27.57	912,804	+0.04(+0.15%)
Jan 06, 2017	27.55	27.56	27.49	27.52	203,729	-0.07(-0.26%)
Jan 05, 2017	27.53	27.61	27.52	27.60	356,599	+0.06(+0.24%)
Jan 04, 2017	27.48	27.53	27.43	27.53	216,142	+0.04(+0.15%)
Jan 03, 2017	27.44	27.50	27.39	27.49	295,115	+0.01(+0.03%)
Dec 30, 2016		27.48	27.48	27.48	0	+0.06(+0.21%)
Dec 29, 2016	27.41	27.46	27.40	27.43	257,847	+0.03(+0.12%)
Dec 28, 2016	27.31	27.40	27.31	27.39	231,683	+0.07(+0.25%)
Dec 27, 2016	27.32	27.33	27.27	27.33	562,610	-0.02(-0.06%)
Dec 23, 2016		27.34	27.34	27.34	0	+0.02(+0.06%)
Dec 22, 2016	27.28	27.33	27.25	27.33	327,322	+0.02(+0.06%)
Dec 21, 2016	27.29	27.33	27.28	27.31	210,131	+0.02(+0.06%)
Dec 20, 2016	27.27	27.29	27.22	27.29	238,631	+0.00(+0.00%)
Dec 19, 2016	27.28	27.31	27.27	27.29	351,758	+0.06(+0.21%)
Dec 16, 2016	27.23	27.28	27.20	27.24	546,488	+0.01(+0.03%)
Dec 15, 2016	27.25	27.28	27.21	27.23	223,901	-0.05(-0.18%)
Dec 14, 2016	27.41	27.43	27.26	27.28	465,123	-0.10(-0.35%)
Dec 13, 2016	27.38	27.41	27.35	27.37	700,133	+0.01(+0.02%)
Dec 12, 2016	27.36	27.40	27.35	27.37	781,839	-0.04(-0.15%)
Dec 09, 2016	27.44	27.48	27.38	27.41	246,762	-0.04(-0.15%)
Dec 08, 2016	27.46	27.48	27.40	27.45	282,970	-0.05(-0.18%)
Dec 07, 2016	27.44	27.50	27.43	27.50	278,351	+0.10(+0.35%)
Dec 06, 2016	27.39	27.43	27.39	27.40	199,206	-0.02(-0.09%)
Dec 05, 2016	27.33	27.43	27.33	27.42	433,108	+0.04(+0.15%)
Dec 02, 2016	27.33	27.41	27.33	27.38	726,561	+0.05(+0.18%)
Dec 01, 2016	27.33	27.36	27.29	27.33	366,834	-0.04(-0.14%)
Nov 30, 2016	27.40	27.43	27.36	27.37	854,963	-0.06(-0.21%)
Nov 29, 2016	27.41	27.44	27.36	27.43	262,751	+0.00(+0.01%)
Nov 28, 2016	27.38	27.44	27.38	27.42	355,344	+0.07(+0.25%)
Nov 25, 2016	27.40	27.40	27.33	27.36	190,795	-0.01(-0.03%)
Nov 23, 2016		27.36	27.36	27.36	0	-0.09(-0.32%)
Nov 22, 2016	27.48	27.48	27.41	27.45	673,794	+0.05(+0.18%)
Nov 21, 2016	27.48	27.48	27.40	27.40	1,905,893	-0.05(-0.18%)
Nov 18, 2016	27.54	27.55	27.44	27.45	1,145,921	-0.08(-0.29%)
Nov 17, 2016	27.57	27.57	27.51	27.53	384,396	-0.06(-0.20%)
Nov 16, 2016	27.57	27.62	27.54	27.59	859,861	-0.02(-0.09%)
Nov 15, 2016	27.60	27.62	27.54	27.61	368,071	+0.02(+0.06%)
Nov 14, 2016	27.64	27.69	27.55	27.60	868,872	-0.07(-0.26%)
Nov 11, 2016	27.68	27.71	27.63	27.67	286,137	-0.03(-0.12%)
Nov 10, 2016	27.75	27.76	27.68	27.70	332,039	-0.06(-0.23%)
Nov 09, 2016	27.82	27.85	27.71	27.77	806,685	-0.14(-0.49%)
Nov 08, 2016	27.91	27.94	27.88	27.90	191,731	-0.01(-0.03%)
Nov 07, 2016	27.90	27.95	27.90	27.91	343,994	-0.06(-0.20%)
Nov 04, 2016	27.91	27.99	27.90	27.97	140,313	+0.04(+0.14%)
Nov 03, 2016	27.87	27.95	27.87	27.93	108,815	-0.01(-0.03%)
Nov 02, 2016	27.90	27.94	27.89	27.94	118,376	+0.00(+0.00%)