SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.49	28.72	28.47	28.71	427,168	+0.22(+0.77%)
Nov 29, 2018	28.46	28.59	28.32	28.49	526,270	+0.02(+0.05%)
Nov 28, 2018	28.29	28.47	28.09	28.47	770,387	+0.24(+0.84%)
Nov 27, 2018	28.00	28.24	27.99	28.24	388,678	+0.18(+0.65%)
Nov 26, 2018	27.95	28.05	27.88	28.05	543,248	+0.28(+1.01%)
Nov 23, 2018	27.83	27.88	27.67	27.77	159,334	-0.11(-0.38%)
Nov 21, 2018		27.88	27.88	27.88	0	-0.05(-0.16%)
Nov 20, 2018	28.19	28.26	27.90	27.92	629,352	-0.50(-1.77%)
Nov 19, 2018	28.44	28.58	28.30	28.43	395,250	-0.04(-0.13%)
Nov 16, 2018	28.28	28.51	28.27	28.46	252,071	+0.22(+0.78%)
Nov 15, 2018	28.21	28.30	27.94	28.24	424,005	-0.07(-0.24%)
Nov 14, 2018	28.58	28.65	28.21	28.31	369,710	-0.17(-0.59%)
Nov 13, 2018	28.59	28.65	28.40	28.48	404,290	-0.04(-0.13%)
Nov 12, 2018	28.63	28.76	28.48	28.52	435,102	-0.14(-0.48%)
Nov 09, 2018	28.66	28.74	28.50	28.66	313,151	-0.08(-0.29%)
Nov 08, 2018	28.71	28.75	28.58	28.74	297,967	-0.01(-0.03%)
Nov 07, 2018	28.65	28.77	28.43	28.75	497,299	+0.29(+1.02%)
Nov 06, 2018	28.24	28.46	28.24	28.46	277,201	+0.21(+0.75%)
Nov 05, 2018	27.86	28.29	27.86	28.24	196,900	+0.43(+1.53%)
Nov 02, 2018	28.09	28.09	27.60	27.82	336,401	-0.13(-0.46%)
Nov 01, 2018	27.83	27.97	27.78	27.95	307,072	+0.21(+0.77%)
Oct 31, 2018	28.01	28.02	27.68	27.73	361,343	-0.18(-0.63%)
Oct 30, 2018	27.61	27.95	27.58	27.91	474,750	+0.38(+1.38%)
Oct 29, 2018	27.63	27.79	27.28	27.53	638,775	+0.27(+0.98%)
Oct 26, 2018	27.69	27.69	27.10	27.26	740,451	-0.53(-1.92%)
Oct 25, 2018	27.68	27.94	27.50	27.79	561,869	+0.21(+0.77%)
Oct 24, 2018	27.76	27.95	27.56	27.58	341,900	-0.14(-0.52%)
Oct 23, 2018	27.57	27.84	27.44	27.73	456,121	-0.05(-0.16%)
Oct 22, 2018	28.14	28.16	27.76	27.77	3,318,831	-0.30(-1.06%)
Oct 19, 2018	27.85	28.16	27.85	28.07	2,755,315	+0.27(+0.96%)
Oct 18, 2018	27.93	28.09	27.68	27.80	179,743	-0.11(-0.41%)
Oct 17, 2018	27.95	28.03	27.74	27.92	217,249	-0.08(-0.27%)
Oct 16, 2018	27.67	28.02	27.58	27.99	238,453	+0.40(+1.46%)
Oct 15, 2018	27.54	27.80	27.50	27.59	315,290	+0.06(+0.22%)
Oct 12, 2018	27.68	27.68	27.28	27.53	323,397	+0.08(+0.30%)
Oct 11, 2018	28.15	28.18	27.36	27.44	1,194,433	-0.72(-2.54%)
Oct 10, 2018	28.57	28.65	28.14	28.16	316,213	-0.44(-1.54%)
Oct 09, 2018	28.70	28.71	28.54	28.60	225,432	-0.09(-0.32%)
Oct 08, 2018	28.44	28.75	28.44	28.69	274,273	+0.22(+0.78%)
Oct 05, 2018	28.46	28.55	28.42	28.47	224,486	+0.04(+0.13%)
Oct 04, 2018	28.43	28.44	28.30	28.43	267,613	-0.05(-0.16%)
Oct 03, 2018	28.69	28.71	28.40	28.48	164,853	-0.13(-0.45%)
Oct 02, 2018	28.57	28.75	28.56	28.61	209,370	+0.03(+0.11%)
Oct 01, 2018	28.61	28.67	28.54	28.58	234,733	+0.02(+0.07%)
Sep 28, 2018	28.37	28.56	28.34	28.56	130,436	+0.19(+0.66%)
Sep 27, 2018	28.34	28.51	28.32	28.37	161,814	+0.05(+0.19%)
Sep 26, 2018	28.52	28.56	28.30	28.32	202,743	-0.15(-0.53%)
Sep 25, 2018	28.71	28.71	28.45	28.47	312,896	-0.17(-0.58%)
Sep 24, 2018	29.02	29.03	28.61	28.64	219,411	-0.38(-1.31%)
Sep 21, 2018	29.15	29.15	28.97	29.02	242,219	+0.02(+0.08%)
Sep 20, 2018	28.89	29.00	28.81	29.00	249,658	+0.19(+0.65%)
Sep 19, 2018	29.00	29.02	28.80	28.81	176,312	-0.17(-0.60%)
Sep 18, 2018	29.04	29.04	28.92	28.98	274,792	-0.01(-0.03%)
Sep 17, 2018	28.97	29.09	28.91	28.99	258,382	+0.03(+0.10%)
Sep 14, 2018	28.98	28.98	28.73	28.96	173,713	+0.00(+0.00%)
Sep 13, 2018	28.97	29.00	28.87	28.96	189,290	+0.06(+0.21%)
Sep 12, 2018	28.82	28.95	28.78	28.90	714,519	+0.11(+0.39%)
Sep 11, 2018	28.82	28.84	28.70	28.79	188,011	-0.03(-0.10%)
Sep 10, 2018	28.79	28.97	28.79	28.82	158,962	+0.13(+0.45%)
Sep 07, 2018	28.82	28.82	28.64	28.69	183,415	-0.20(-0.70%)
Sep 06, 2018	28.90	28.97	28.87	28.89	169,239	+0.01(+0.03%)
Sep 05, 2018	28.67	28.89	28.57	28.88	180,292	+0.23(+0.81%)
Sep 04, 2018	28.74	28.79	28.60	28.65	188,523	-0.12(-0.42%)
Aug 31, 2018		28.77	28.77	28.77	0	-0.05(-0.16%)
Aug 30, 2018	28.94	28.94	28.76	28.82	226,340	-0.16(-0.55%)
Aug 29, 2018	28.97	29.03	28.87	28.97	131,005	+0.04(+0.13%)
Aug 28, 2018	28.98	28.98	28.88	28.94	143,816	+0.02(+0.08%)
Aug 27, 2018	28.94	28.98	28.83	28.91	121,605	+0.05(+0.16%)
Aug 24, 2018	28.84	28.88	28.75	28.87	124,403	+0.06(+0.21%)
Aug 23, 2018	28.88	28.88	28.77	28.81	98,340	-0.08(-0.26%)
Aug 22, 2018	29.05	29.05	28.86	28.88	203,467	-0.15(-0.52%)
Aug 21, 2018	29.11	29.11	29.00	29.03	143,363	-0.07(-0.23%)
Aug 20, 2018	29.07	29.16	29.07	29.10	134,189	+0.07(+0.23%)
Aug 17, 2018	28.79	29.06	28.79	29.03	141,947	+0.23(+0.78%)
Aug 16, 2018	28.58	28.83	28.57	28.81	308,046	+0.30(+1.06%)
Aug 15, 2018	28.46	28.51	28.32	28.51	190,758	-0.02(-0.05%)
Aug 14, 2018	28.36	28.55	28.36	28.52	202,926	+0.25(+0.88%)
Aug 13, 2018	28.38	28.38	28.19	28.27	176,921	-0.02(-0.08%)
Aug 10, 2018	28.44	28.44	28.27	28.30	159,093	-0.20(-0.69%)
Aug 09, 2018	28.48	28.54	28.48	28.49	129,207	+0.03(+0.11%)
Aug 08, 2018	28.60	28.60	28.44	28.46	140,008	-0.14(-0.50%)
Aug 07, 2018	28.66	28.66	28.55	28.61	200,953	-0.01(-0.03%)
Aug 06, 2018	28.67	28.69	28.59	28.61	295,032	-0.04(-0.13%)
Aug 03, 2018	28.43	28.68	28.43	28.65	172,517	+0.26(+0.93%)
Aug 02, 2018	28.28	28.41	28.22	28.39	113,810	+0.08(+0.29%)
Aug 01, 2018	28.45	28.45	28.21	28.30	351,048	-0.17(-0.58%)
Jul 31, 2018	28.31	28.50	28.25	28.47	190,393	+0.26(+0.93%)
Jul 30, 2018	28.19	28.24	28.11	28.21	219,472	+0.09(+0.32%)
Jul 27, 2018	28.26	28.36	28.06	28.12	150,321	-0.18(-0.64%)
Jul 26, 2018	28.20	28.40	28.20	28.30	163,115	+0.10(+0.35%)
Jul 25, 2018	28.04	28.23	28.04	28.20	148,898	+0.15(+0.54%)
Jul 24, 2018	28.14	28.14	27.91	28.05	215,328	+0.03(+0.11%)
Jul 23, 2018	28.06	28.13	27.93	28.02	132,430	-0.05(-0.16%)
Jul 20, 2018	28.20	28.20	28.00	28.06	137,777	-0.19(-0.67%)
Jul 19, 2018	28.08	28.33	28.06	28.25	184,905	+0.19(+0.67%)
Jul 18, 2018	28.11	28.11	27.95	28.06	147,888	-0.05(-0.19%)
Jul 17, 2018	28.19	28.20	28.12	28.12	93,744	-0.10(-0.35%)
Jul 16, 2018	28.30	28.30	28.11	28.21	100,372	-0.09(-0.32%)
Jul 13, 2018	28.39	28.41	28.27	28.30	197,397	-0.03(-0.12%)
Jul 12, 2018	28.42	28.42	28.25	28.34	200,570	+0.01(+0.04%)
Jul 11, 2018	28.39	28.43	28.30	28.33	154,236	-0.10(-0.34%)
Jul 10, 2018	28.34	28.47	28.23	28.43	533,427	+0.15(+0.53%)
Jul 09, 2018	28.55	28.55	28.21	28.27	224,668	-0.18(-0.63%)
Jul 06, 2018	28.34	28.51	28.31	28.46	344,418	+0.14(+0.48%)
Jul 05, 2018	28.17	28.32	28.06	28.32	153,937	+0.27(+0.97%)
Jul 03, 2018		28.05	28.05	28.05	0	+0.11(+0.38%)
Jul 02, 2018	27.95	27.97	27.73	27.94	238,768	-0.11(-0.40%)
Jun 29, 2018		28.24	28.06	28.06	132,777	-0.02(-0.07%)
Jun 28, 2018	27.93	28.13	27.90	28.08	160,145	+0.15(+0.52%)
Jun 27, 2018	28.09	28.17	27.92	27.93	142,042	-0.06(-0.22%)
Jun 26, 2018	28.00	28.06	27.91	27.99	146,897	+0.07(+0.24%)
Jun 25, 2018	27.91	27.97	27.77	27.92	176,509	-0.02(-0.05%)
Jun 22, 2018	27.92	28.02	27.92	27.94	145,616	+0.11(+0.38%)
Jun 21, 2018	27.84	27.91	27.77	27.83	171,161	-0.05(-0.16%)
Jun 20, 2018	27.84	27.89	27.71	27.88	162,761	+0.11(+0.41%)
Jun 19, 2018	27.58	27.76	27.58	27.76	285,796	+0.07(+0.24%)
Jun 18, 2018	27.64	27.75	27.61	27.70	157,667	-0.02(-0.05%)
Jun 15, 2018		27.74	27.99	27.71	204,270	+0.00(+0.02%)
Jun 14, 2018	27.62	27.75	27.61	27.71	109,425	+0.16(+0.59%)
Jun 13, 2018	27.96	27.96	27.54	27.54	175,417	-0.38(-1.36%)
Jun 12, 2018	27.88	27.94	27.80	27.92	69,139	+0.11(+0.40%)
Jun 11, 2018	27.81	27.86	27.74	27.81	138,824	+0.04(+0.13%)
Jun 08, 2018	27.71	27.78	27.68	27.77	187,457	+0.07(+0.27%)
Jun 07, 2018	27.62	27.80	27.62	27.70	132,798	+0.10(+0.35%)
Jun 06, 2018			27.48	27.60	100,825	-0.03(-0.11%)
Jun 05, 2018	27.57	27.68	27.57	27.63	111,768	+0.09(+0.32%)
Jun 04, 2018	27.50	27.62	27.45	27.54	121,879	+0.14(+0.50%)
Jun 01, 2018	27.45	27.49	27.35	27.40	214,678	+0.04(+0.15%)
May 31, 2018	27.48	27.48	27.27	27.36	172,210	-0.12(-0.43%)
May 30, 2018	27.20	27.53	27.12	27.48	176,466	+0.37(+1.35%)
May 29, 2018	27.18	27.24	27.03	27.12	173,347	-0.10(-0.38%)
May 25, 2018		27.22	27.22	27.22	0	-0.04(-0.16%)
May 24, 2018	27.21	27.27	27.10	27.27	249,748	+0.06(+0.22%)
May 23, 2018	27.03	27.23	27.03	27.21	119,330	+0.08(+0.30%)
May 22, 2018	27.18	27.22	27.10	27.12	141,368	+0.00(+0.00%)
May 21, 2018	27.00	27.16	26.92	27.12	155,000	+0.21(+0.77%)
May 18, 2018	26.97	26.98	26.86	26.92	99,980	-0.05(-0.19%)
May 17, 2018	27.04	27.10	26.94	26.97	106,370	-0.07(-0.28%)
May 16, 2018	27.01	27.10	26.95	27.04	104,274	+0.11(+0.41%)
May 15, 2018	26.99	26.99	26.81	26.93	190,608	-0.18(-0.66%)
May 14, 2018	27.21	27.21	27.02	27.11	162,685	-0.04(-0.14%)
May 11, 2018	27.17	27.22	27.12	27.15	200,757	+0.04(+0.16%)
May 10, 2018	26.92	27.12	26.92	27.10	154,161	+0.25(+0.91%)
May 09, 2018	26.80	26.86	26.74	26.86	164,489	+0.13(+0.47%)
May 08, 2018	26.94	26.94	26.62	26.73	159,766	-0.25(-0.94%)
May 07, 2018	27.10	27.10	26.91	26.98	167,573	-0.05(-0.19%)
May 04, 2018	26.73	27.12	26.70	27.04	166,471	+0.27(+1.00%)
May 03, 2018	26.73	26.82	26.51	26.77	264,841	+0.01(+0.06%)
May 02, 2018	26.88	26.92	26.70	26.75	284,884	-0.15(-0.55%)
May 01, 2018	26.92	26.97	26.73	26.90	299,318	-0.05(-0.19%)
Apr 30, 2018	27.24	27.29	26.95	26.95	313,024	-0.22(-0.80%)
Apr 27, 2018	26.93	27.23	26.86	27.17	158,751	+0.26(+0.97%)
Apr 26, 2018	26.77	26.97	26.67	26.91	98,283	+0.22(+0.81%)
Apr 25, 2018	26.59	26.73	26.50	26.69	167,717	+0.07(+0.28%)
Apr 24, 2018	26.71	26.82	26.49	26.62	162,840	-0.03(-0.11%)
Apr 23, 2018	26.66	26.69	26.54	26.65	153,416	+0.07(+0.28%)
Apr 20, 2018	26.84	26.87	26.50	26.57	380,811	-0.24(-0.89%)
Apr 19, 2018	27.04	27.05	26.67	26.81	247,821	-0.28(-1.04%)
Apr 18, 2018	27.20	27.28	27.10	27.10	297,266	-0.07(-0.27%)
Apr 17, 2018	27.04	27.25	26.98	27.17	173,182	+0.22(+0.80%)
Apr 16, 2018	26.77	27.00	26.74	26.95	305,977	+0.28(+1.06%)
Apr 13, 2018	26.60	26.75	26.58	26.67	688,468	+0.09(+0.34%)
Apr 12, 2018	26.81	26.82	26.51	26.58	218,379	-0.13(-0.50%)
Apr 11, 2018	26.64	26.85	26.64	26.72	137,769	-0.03(-0.11%)
Apr 10, 2018	26.80	26.85	26.65	26.75	153,388	+0.19(+0.70%)
Apr 09, 2018	26.63	26.85	26.55	26.56	99,233	-0.01(-0.03%)
Apr 06, 2018	27.14	27.14	26.43	26.57	351,544	-0.36(-1.35%)
Apr 05, 2018	26.83	26.97	26.63	26.93	188,861	+0.20(+0.75%)
Apr 04, 2018	26.25	26.77	26.22	26.73	240,400	+0.25(+0.96%)
Apr 03, 2018	26.27	26.52	26.19	26.48	410,856	+0.28(+1.05%)
Apr 02, 2018	26.59	26.67	26.06	26.20	492,419	-0.43(-1.62%)
Mar 29, 2018		26.63	26.63	26.63	0	+0.18(+0.68%)
Mar 28, 2018	26.32	26.58	26.32	26.45	465,820	+0.19(+0.74%)
Mar 27, 2018	26.25	26.55	26.16	26.26	492,507	+0.00(+0.00%)
Mar 26, 2018	26.07	26.29	25.96	26.26	313,658	+0.42(+1.61%)
Mar 23, 2018	26.30	26.39	25.81	25.84	536,829	-0.42(-1.62%)
Mar 22, 2018	26.47	26.68	26.26	26.27	453,098	-0.30(-1.12%)
Mar 21, 2018	26.63	26.84	26.50	26.57	244,377	-0.06(-0.22%)
Mar 20, 2018	26.75	26.86	26.59	26.63	132,862	-0.09(-0.33%)
Mar 19, 2018	27.01	27.01	26.60	26.72	226,092	-0.31(-1.13%)
Mar 16, 2018	26.89	27.08	26.88	27.02	167,567	+0.16(+0.58%)
Mar 15, 2018	26.98	27.02	26.78	26.87	114,421	-0.06(-0.22%)
Mar 14, 2018	27.07	27.13	26.85	26.92	277,201	-0.07(-0.25%)
Mar 13, 2018	27.11	27.17	26.92	26.99	377,696	-0.01(-0.03%)
Mar 12, 2018	26.98	27.06	26.92	27.00	692,103	+0.07(+0.27%)
Mar 09, 2018	26.84	26.92	26.73	26.92	293,532	+0.18(+0.66%)
Mar 08, 2018	26.78	26.78	26.64	26.75	331,758	+0.04(+0.14%)
Mar 07, 2018		26.74	26.55	26.71	346,454	-0.03(-0.11%)
Mar 06, 2018	26.91	26.91	26.61	26.74	339,899	-0.09(-0.33%)
Mar 05, 2018	26.45	26.87	26.42	26.83	449,137	+0.29(+1.11%)
Mar 02, 2018	26.24	26.56	26.24	26.53	439,326	+0.12(+0.45%)
Mar 01, 2018	26.53	26.79	26.28	26.42	672,202	-0.15(-0.56%)
Feb 28, 2018	26.86	26.91	26.56	26.56	354,666	-0.18(-0.69%)
Feb 27, 2018	27.26	27.34	26.75	26.75	350,700	-0.45(-1.65%)
Feb 26, 2018	27.19	27.20	27.00	27.20	270,069	+0.13(+0.46%)
Feb 23, 2018	26.72	27.07	26.67	27.07	308,251	+0.47(+1.77%)
Feb 22, 2018				26.60	337,353	+0.14(+0.53%)
Feb 21, 2018	26.87	26.93	26.45	26.46	527,789	-0.35(-1.32%)
Feb 20, 2018	27.08	27.10	26.77	26.81	391,314	-0.36(-1.33%)
Feb 16, 2018		27.18	27.18	27.18	0	+0.10(+0.35%)
Feb 15, 2018	26.89	27.08	26.75	27.08	380,940	+0.35(+1.30%)
Feb 14, 2018	26.51	26.80	26.36	26.73	562,770	+0.13(+0.50%)
Feb 13, 2018	26.42	26.67	26.30	26.60	192,796	+0.10(+0.39%)
Feb 12, 2018	26.42	26.61	26.13	26.50	202,636	+0.25(+0.96%)
Feb 09, 2018	26.02	26.42	25.55	26.25	424,216	+0.41(+1.60%)
Feb 08, 2018	26.58	26.60	25.83	25.83	372,619	-0.75(-2.80%)
Feb 07, 2018	26.58	27.01	26.51	26.58	471,171	-0.02(-0.08%)
Feb 06, 2018	26.05	26.69	25.86	26.60	717,243	-0.15(-0.55%)
Feb 05, 2018	27.16	27.35	26.43	26.75	796,313	-0.58(-2.11%)
Feb 02, 2018	27.65	27.65	27.31	27.32	297,634	-0.49(-1.75%)
Feb 01, 2018	28.07	28.08	27.76	27.81	227,420	-0.29(-1.02%)
Jan 31, 2018	28.03	28.12	27.91	28.10	256,144	+0.11(+0.40%)
Jan 30, 2018	28.13	28.20	27.98	27.99	352,118	-0.30(-1.07%)
Jan 29, 2018	28.51	28.51	28.28	28.29	356,945	-0.29(-1.01%)
Jan 26, 2018	28.33	28.58	28.30	28.58	176,395	+0.34(+1.20%)
Jan 25, 2018	28.32	28.32	28.14	28.24	174,863	-0.01(-0.05%)
Jan 24, 2018	28.41	28.43	28.17	28.25	453,730	-0.10(-0.34%)
Jan 23, 2018	28.21	28.38	28.20	28.35	210,134	+0.19(+0.68%)
Jan 22, 2018	27.94	28.16	27.93	28.16	248,550	+0.24(+0.85%)
Jan 19, 2018	27.79	27.93	27.75	27.92	649,847	+0.15(+0.56%)
Jan 18, 2018	27.87	27.88	27.70	27.77	513,887	-0.10(-0.34%)
Jan 17, 2018	27.77	27.91	27.71	27.86	317,750	+0.19(+0.69%)
Jan 16, 2018	27.96	28.00	27.63	27.67	477,104	-0.17(-0.61%)
Jan 12, 2018		27.84	27.84	27.84	0	+0.09(+0.32%)
Jan 11, 2018	27.62	27.79	27.59	27.75	297,238	+0.21(+0.78%)
Jan 10, 2018		27.58		27.54	428,861	-0.07(-0.24%)
Jan 09, 2018	27.82	27.82	27.60	27.60	421,849	-0.18(-0.66%)
Jan 08, 2018	27.74	27.79	27.64	27.79	362,674	+0.14(+0.51%)
Jan 05, 2018	27.62	27.65	27.54	27.65	285,494	+0.07(+0.24%)
Jan 04, 2018	27.77	27.77	27.57	27.58	301,769	-0.15(-0.56%)
Jan 03, 2018	27.78	27.80	27.68	27.74	344,914	+0.01(+0.05%)
Jan 02, 2018	27.72	27.74	27.67	27.72	327,845	+0.10(+0.35%)
Dec 29, 2017		27.62	27.62	27.62	0	-0.03(-0.11%)
Dec 28, 2017	27.62	27.66	27.54	27.65	174,546	+0.07(+0.24%)
Dec 27, 2017	27.68	27.68	27.55	27.59	262,654	-0.03(-0.11%)
Dec 26, 2017	27.56	27.68	27.54	27.62	199,343	+0.09(+0.32%)
Dec 22, 2017	27.51	27.54	27.45	27.53	150,740	+0.08(+0.30%)
Dec 21, 2017	27.55	27.55	27.44	27.45	159,373	-0.02(-0.08%)
Dec 20, 2017	27.63	27.63	27.47	27.47	179,945	-0.08(-0.29%)
Dec 19, 2017	27.87	27.87	27.55	27.55	260,698	-0.27(-0.95%)
Dec 18, 2017	27.73	27.86	27.71	27.82	193,948	+0.22(+0.80%)
Dec 15, 2017	27.54	27.71	27.51	27.60	393,446	+0.16(+0.60%)
Dec 14, 2017	27.62	27.62	27.42	27.43	244,454	-0.16(-0.59%)
Dec 13, 2017	27.58	27.66	27.58	27.59	302,791	+0.06(+0.22%)
Dec 12, 2017	27.59	27.62	27.51	27.53	217,579	+0.00(+0.01%)
Dec 11, 2017	27.48	27.53	27.43	27.53	258,499	+0.10(+0.36%)
Dec 08, 2017	27.36	27.44	27.27	27.43	152,133	+0.17(+0.61%)
Dec 07, 2017	27.21	27.28	27.20	27.27	136,307	+0.04(+0.13%)
Dec 06, 2017	27.24	27.32	27.17	27.23	142,239	-0.01(-0.05%)
Dec 05, 2017	27.45	27.45	27.24	27.24	153,503	-0.16(-0.59%)
Dec 04, 2017	27.48	27.58	27.40	27.41	232,376	+0.08(+0.30%)