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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	28.83	29.07	28.82	29.06	422,040	+0.22(+0.78%)
Nov 29, 2018	28.81	28.94	28.66	28.83	519,953	+0.02(+0.05%)
Nov 28, 2018	28.63	28.82	28.43	28.82	761,138	+0.24(+0.84%)
Nov 27, 2018	28.34	28.59	28.33	28.58	384,012	+0.18(+0.65%)
Nov 26, 2018	28.29	28.39	28.22	28.39	536,726	+0.29(+1.01%)
Nov 23, 2018	28.17	28.22	28.00	28.11	157,421	-0.11(-0.38%)
Nov 21, 2018		28.22	28.22	28.22	0	-0.05(-0.16%)
Nov 20, 2018	28.53	28.60	28.24	28.26	621,796	-0.51(-1.77%)
Nov 19, 2018	28.79	28.93	28.65	28.77	390,505	-0.04(-0.13%)
Nov 16, 2018	28.63	28.86	28.61	28.81	249,045	+0.22(+0.78%)
Nov 15, 2018	28.55	28.64	28.28	28.59	418,915	-0.07(-0.24%)
Nov 14, 2018	28.93	29.00	28.56	28.66	365,272	-0.17(-0.59%)
Nov 13, 2018	28.93	29.00	28.74	28.83	399,436	-0.04(-0.13%)
Nov 12, 2018	28.98	29.11	28.83	28.86	429,878	-0.14(-0.48%)
Nov 09, 2018	29.00	29.09	28.85	29.00	309,392	-0.08(-0.29%)
Nov 08, 2018	29.06	29.10	28.93	29.09	294,389	-0.01(-0.03%)
Nov 07, 2018	29.00	29.12	28.78	29.10	491,329	+0.29(+1.02%)
Nov 06, 2018	28.59	28.81	28.59	28.80	273,873	+0.22(+0.75%)
Nov 05, 2018	28.19	28.63	28.19	28.59	194,536	+0.43(+1.53%)
Nov 02, 2018	28.43	28.43	27.93	28.16	332,363	-0.13(-0.46%)
Nov 01, 2018	28.17	28.31	28.11	28.29	303,386	+0.22(+0.77%)
Oct 31, 2018	28.35	28.36	28.02	28.07	357,005	-0.18(-0.63%)
Oct 30, 2018	27.95	28.29	27.92	28.25	469,051	+0.39(+1.38%)
Oct 29, 2018	27.96	28.13	27.61	27.86	631,107	+0.27(+0.98%)
Oct 26, 2018	28.02	28.02	27.43	27.59	731,562	-0.54(-1.92%)
Oct 25, 2018	28.02	28.28	27.83	28.13	555,124	+0.22(+0.77%)
Oct 24, 2018	28.10	28.29	27.89	27.92	337,795	-0.15(-0.52%)
Oct 23, 2018	27.91	28.18	27.77	28.06	450,646	-0.05(-0.16%)
Oct 22, 2018	28.49	28.50	28.10	28.11	3,278,989	-0.30(-1.06%)
Oct 19, 2018	28.19	28.50	28.19	28.41	2,722,237	+0.27(+0.96%)
Oct 18, 2018	28.27	28.43	28.02	28.14	177,585	-0.12(-0.41%)
Oct 17, 2018	28.29	28.37	28.08	28.26	214,640	-0.08(-0.27%)
Oct 16, 2018	28.01	28.36	27.92	28.33	235,591	+0.41(+1.46%)
Oct 15, 2018	27.87	28.14	27.83	27.92	311,505	+0.06(+0.22%)
Oct 12, 2018	28.02	28.02	27.62	27.86	319,515	+0.08(+0.30%)
Oct 11, 2018	28.49	28.52	27.69	27.78	1,180,094	-0.72(-2.54%)
Oct 10, 2018	28.92	29.00	28.49	28.50	312,417	-0.45(-1.54%)
Oct 09, 2018	29.05	29.06	28.88	28.95	222,726	-0.09(-0.32%)
Oct 08, 2018	28.79	29.10	28.79	29.04	270,980	+0.22(+0.78%)
Oct 05, 2018	28.80	28.90	28.76	28.82	221,791	+0.04(+0.13%)
Oct 04, 2018	28.78	28.79	28.64	28.78	264,400	-0.05(-0.16%)
Oct 03, 2018	29.04	29.06	28.75	28.83	162,874	-0.13(-0.45%)
Oct 02, 2018	28.92	29.10	28.91	28.96	206,856	+0.03(+0.11%)
Oct 01, 2018	28.96	29.02	28.89	28.93	231,915	+0.02(+0.07%)
Sep 28, 2018	28.71	28.91	28.68	28.91	128,870	+0.19(+0.66%)
Sep 27, 2018	28.69	28.85	28.66	28.72	159,871	+0.05(+0.19%)
Sep 26, 2018	28.86	28.91	28.65	28.66	200,309	-0.15(-0.53%)
Sep 25, 2018	29.06	29.06	28.80	28.82	309,140	-0.17(-0.58%)
Sep 24, 2018	29.37	29.38	28.96	28.99	216,777	-0.39(-1.31%)
Sep 21, 2018	29.50	29.50	29.32	29.37	239,311	+0.02(+0.08%)
Sep 20, 2018	29.24	29.36	29.16	29.35	246,660	+0.19(+0.65%)
Sep 19, 2018	29.35	29.37	29.15	29.16	174,196	-0.18(-0.60%)
Sep 18, 2018	29.40	29.40	29.27	29.33	271,493	-0.01(-0.03%)
Sep 17, 2018	29.32	29.45	29.26	29.34	255,280	+0.03(+0.10%)
Sep 14, 2018	29.33	29.33	29.08	29.31	171,627	+0.00(+0.00%)
Sep 13, 2018	29.32	29.35	29.22	29.31	187,017	+0.06(+0.21%)
Sep 12, 2018	29.17	29.30	29.13	29.25	705,941	+0.11(+0.39%)
Sep 11, 2018	29.17	29.19	29.05	29.14	185,754	-0.03(-0.10%)
Sep 10, 2018	29.14	29.32	29.14	29.17	157,054	+0.13(+0.45%)
Sep 07, 2018	29.17	29.17	28.98	29.04	181,213	-0.21(-0.70%)
Sep 06, 2018	29.25	29.32	29.22	29.24	167,207	+0.01(+0.03%)
Sep 05, 2018	29.02	29.24	28.92	29.24	178,127	+0.24(+0.81%)
Sep 04, 2018	29.09	29.14	28.95	29.00	186,260	-0.12(-0.42%)
Aug 31, 2018		29.12	29.12	29.12	0	-0.05(-0.16%)
Aug 30, 2018	29.30	29.30	29.11	29.17	223,623	-0.16(-0.55%)
Aug 29, 2018	29.33	29.38	29.22	29.33	129,432	+0.04(+0.13%)
Aug 28, 2018	29.33	29.33	29.23	29.29	142,089	+0.02(+0.08%)
Aug 27, 2018	29.30	29.33	29.18	29.27	120,146	+0.05(+0.16%)
Aug 24, 2018	29.19	29.24	29.10	29.22	122,910	+0.06(+0.21%)
Aug 23, 2018	29.24	29.24	29.12	29.16	97,159	-0.08(-0.26%)
Aug 22, 2018	29.40	29.40	29.21	29.24	201,025	-0.15(-0.52%)
Aug 21, 2018	29.46	29.46	29.36	29.39	141,642	-0.07(-0.23%)
Aug 20, 2018	29.43	29.51	29.43	29.46	132,578	+0.07(+0.23%)
Aug 17, 2018	29.14	29.42	29.14	29.39	140,243	+0.23(+0.78%)
Aug 16, 2018	28.93	29.18	28.91	29.16	304,348	+0.30(+1.06%)
Aug 15, 2018	28.81	28.85	28.66	28.85	188,468	-0.02(-0.05%)
Aug 14, 2018	28.70	28.89	28.70	28.87	200,490	+0.25(+0.88%)
Aug 13, 2018	28.73	28.73	28.54	28.62	174,797	-0.02(-0.08%)
Aug 10, 2018	28.79	28.79	28.62	28.64	157,183	-0.20(-0.69%)
Aug 09, 2018	28.82	28.89	28.82	28.84	127,655	+0.03(+0.11%)
Aug 08, 2018	28.95	28.95	28.78	28.81	138,327	-0.14(-0.50%)
Aug 07, 2018	29.01	29.01	28.90	28.95	198,540	-0.01(-0.03%)
Aug 06, 2018	29.02	29.04	28.94	28.96	291,490	-0.04(-0.13%)
Aug 03, 2018	28.77	29.03	28.77	29.00	170,446	+0.27(+0.93%)
Aug 02, 2018	28.63	28.76	28.57	28.73	112,444	+0.08(+0.29%)
Aug 01, 2018	28.79	28.79	28.55	28.65	346,834	-0.17(-0.58%)
Jul 31, 2018	28.66	28.84	28.60	28.82	188,107	+0.27(+0.93%)
Jul 30, 2018	28.53	28.58	28.45	28.55	216,838	+0.09(+0.32%)
Jul 27, 2018	28.60	28.70	28.41	28.46	148,516	-0.18(-0.64%)
Jul 26, 2018	28.54	28.75	28.54	28.64	161,156	+0.10(+0.35%)
Jul 25, 2018	28.38	28.57	28.38	28.54	147,111	+0.15(+0.54%)
Jul 24, 2018	28.48	28.48	28.25	28.39	212,743	+0.03(+0.11%)
Jul 23, 2018	28.41	28.47	28.27	28.36	130,840	-0.05(-0.16%)
Jul 20, 2018	28.54	28.54	28.34	28.41	136,123	-0.19(-0.67%)
Jul 19, 2018	28.42	28.67	28.41	28.60	182,685	+0.19(+0.67%)
Jul 18, 2018	28.45	28.45	28.29	28.41	146,113	-0.05(-0.19%)
Jul 17, 2018	28.53	28.54	28.46	28.46	92,618	-0.10(-0.35%)
Jul 16, 2018	28.65	28.65	28.45	28.56	99,167	-0.09(-0.32%)
Jul 13, 2018	28.73	28.76	28.61	28.65	195,028	-0.04(-0.12%)
Jul 12, 2018	28.76	28.76	28.60	28.68	198,162	+0.01(+0.04%)
Jul 11, 2018	28.73	28.78	28.64	28.67	152,385	-0.10(-0.34%)
Jul 10, 2018	28.68	28.82	28.58	28.77	527,023	+0.15(+0.53%)
Jul 09, 2018	28.89	28.89	28.56	28.62	221,971	-0.18(-0.63%)
Jul 06, 2018	28.68	28.85	28.66	28.80	340,284	+0.14(+0.48%)
Jul 05, 2018	28.51	28.66	28.41	28.66	152,089	+0.27(+0.97%)
Jul 03, 2018		28.39	28.39	28.39	0	+0.11(+0.38%)
Jul 02, 2018	28.29	28.31	28.07	28.28	235,902	-0.11(-0.40%)
Jun 29, 2018		28.58	28.40	28.40	131,183	-0.02(-0.07%)
Jun 28, 2018	28.27	28.48	28.24	28.42	158,223	+0.15(+0.52%)
Jun 27, 2018	28.43	28.51	28.26	28.27	140,336	-0.06(-0.22%)
Jun 26, 2018	28.34	28.41	28.25	28.33	145,133	+0.07(+0.24%)
Jun 25, 2018	28.25	28.31	28.11	28.26	174,390	-0.02(-0.05%)
Jun 22, 2018	28.26	28.36	28.25	28.28	143,867	+0.11(+0.38%)
Jun 21, 2018	28.18	28.25	28.10	28.17	169,106	-0.05(-0.16%)
Jun 20, 2018	28.18	28.23	28.05	28.21	160,807	+0.11(+0.41%)
Jun 19, 2018	27.91	28.10	27.91	28.10	282,365	+0.07(+0.24%)
Jun 18, 2018	27.98	28.09	27.95	28.03	155,774	-0.02(-0.05%)
Jun 15, 2018		28.08	28.33	28.05	201,818	+0.00(+0.02%)
Jun 14, 2018	27.95	28.09	27.94	28.04	108,111	+0.17(+0.60%)
Jun 13, 2018	28.30	28.30	27.88	27.88	173,311	-0.38(-1.36%)
Jun 12, 2018	28.22	28.28	28.13	28.26	68,309	+0.11(+0.40%)
Jun 11, 2018	28.15	28.20	28.07	28.15	137,157	+0.04(+0.13%)
Jun 08, 2018	28.04	28.12	28.01	28.11	185,207	+0.08(+0.27%)
Jun 07, 2018	27.95	28.13	27.95	28.04	131,204	+0.10(+0.35%)
Jun 06, 2018			27.82	27.94	99,615	-0.03(-0.11%)
Jun 05, 2018	27.91	28.02	27.91	27.97	110,426	+0.09(+0.32%)
Jun 04, 2018	27.84	27.95	27.78	27.88	120,416	+0.14(+0.50%)
Jun 01, 2018	27.79	27.82	27.68	27.74	212,101	+0.04(+0.15%)
May 31, 2018	27.82	27.82	27.60	27.70	170,142	-0.12(-0.43%)
May 30, 2018	27.53	27.86	27.45	27.82	174,347	+0.37(+1.35%)
May 29, 2018	27.51	27.58	27.36	27.45	171,266	-0.11(-0.38%)
May 25, 2018		27.55	27.55	27.55	0	-0.05(-0.16%)
May 24, 2018	27.54	27.61	27.43	27.60	246,749	+0.06(+0.22%)
May 23, 2018	27.36	27.56	27.36	27.54	117,897	+0.08(+0.30%)
May 22, 2018	27.51	27.55	27.43	27.45	139,671	+0.00(+0.00%)
May 21, 2018	27.33	27.49	27.25	27.45	153,140	+0.21(+0.77%)
May 18, 2018	27.30	27.31	27.19	27.24	98,780	-0.05(-0.19%)
May 17, 2018	27.37	27.42	27.26	27.30	105,093	-0.08(-0.28%)
May 16, 2018	27.33	27.42	27.28	27.37	103,022	+0.11(+0.41%)
May 15, 2018	27.32	27.32	27.14	27.26	188,320	-0.18(-0.66%)
May 14, 2018	27.54	27.54	27.35	27.44	160,732	-0.04(-0.14%)
May 11, 2018	27.50	27.55	27.45	27.48	198,347	+0.05(+0.16%)
May 10, 2018	27.24	27.45	27.24	27.43	152,311	+0.25(+0.92%)
May 09, 2018	27.12	27.19	27.06	27.18	162,514	+0.13(+0.47%)
May 08, 2018	27.27	27.27	26.94	27.05	157,848	-0.26(-0.94%)
May 07, 2018	27.42	27.42	27.24	27.31	165,562	-0.05(-0.19%)
May 04, 2018	27.05	27.45	27.02	27.36	164,472	+0.27(+1.00%)
May 03, 2018	27.05	27.15	26.84	27.09	261,661	+0.02(+0.06%)
May 02, 2018	27.21	27.24	27.03	27.08	281,464	-0.15(-0.55%)
May 01, 2018	27.24	27.30	27.05	27.23	295,724	-0.05(-0.19%)
Apr 30, 2018	27.57	27.62	27.28	27.28	309,266	-0.22(-0.79%)
Apr 27, 2018	27.26	27.56	27.19	27.50	156,845	+0.26(+0.97%)
Apr 26, 2018	27.10	27.30	26.99	27.24	97,103	+0.22(+0.81%)
Apr 25, 2018	26.91	27.05	26.82	27.02	165,703	+0.08(+0.28%)
Apr 24, 2018	27.03	27.15	26.81	26.94	160,885	-0.03(-0.11%)
Apr 23, 2018	26.98	27.02	26.86	26.97	151,574	+0.08(+0.28%)
Apr 20, 2018	27.17	27.20	26.82	26.90	376,240	-0.24(-0.89%)
Apr 19, 2018	27.37	27.38	26.99	27.14	244,846	-0.29(-1.04%)
Apr 18, 2018	27.53	27.62	27.42	27.42	293,697	-0.08(-0.27%)
Apr 17, 2018	27.36	27.58	27.31	27.50	171,103	+0.22(+0.80%)
Apr 16, 2018	27.09	27.33	27.06	27.28	302,304	+0.29(+1.06%)
Apr 13, 2018	26.93	27.08	26.90	26.99	680,203	+0.09(+0.34%)
Apr 12, 2018	27.14	27.15	26.83	26.90	215,757	-0.14(-0.50%)
Apr 11, 2018	26.96	27.17	26.96	27.04	136,115	-0.03(-0.11%)
Apr 10, 2018	27.12	27.18	26.97	27.07	151,546	+0.19(+0.70%)
Apr 09, 2018	26.96	27.18	26.87	26.88	98,041	-0.01(-0.03%)
Apr 06, 2018	27.47	27.47	26.75	26.89	347,323	-0.37(-1.36%)
Apr 05, 2018	27.16	27.30	26.96	27.26	186,594	+0.20(+0.75%)
Apr 04, 2018	26.57	27.09	26.54	27.05	237,514	+0.26(+0.96%)
Apr 03, 2018	26.59	26.84	26.50	26.80	405,924	+0.28(+1.05%)
Apr 02, 2018	26.91	26.99	26.38	26.52	486,507	-0.44(-1.62%)
Mar 29, 2018		26.96	26.96	26.96	0	+0.18(+0.68%)
Mar 28, 2018	26.64	26.90	26.64	26.78	460,228	+0.20(+0.74%)
Mar 27, 2018	26.57	26.87	26.48	26.58	486,595	+0.00(+0.00%)
Mar 26, 2018	26.38	26.61	26.28	26.58	309,892	+0.42(+1.61%)
Mar 23, 2018	26.62	26.71	26.12	26.16	530,384	-0.43(-1.62%)
Mar 22, 2018	26.79	27.00	26.58	26.59	447,659	-0.30(-1.12%)
Mar 21, 2018	26.96	27.17	26.82	26.89	241,443	-0.06(-0.22%)
Mar 20, 2018	27.08	27.18	26.91	26.95	131,267	-0.09(-0.33%)
Mar 19, 2018	27.33	27.33	26.93	27.04	223,378	-0.31(-1.13%)
Mar 16, 2018	27.21	27.41	27.21	27.35	165,555	+0.16(+0.58%)
Mar 15, 2018	27.31	27.35	27.10	27.19	113,047	-0.06(-0.22%)
Mar 14, 2018	27.40	27.46	27.18	27.25	273,874	-0.07(-0.25%)
Mar 13, 2018	27.44	27.50	27.25	27.32	373,162	-0.01(-0.03%)
Mar 12, 2018	27.30	27.39	27.25	27.33	683,794	+0.07(+0.27%)
Mar 09, 2018	27.16	27.25	27.05	27.25	290,008	+0.18(+0.66%)
Mar 08, 2018	27.11	27.11	26.97	27.07	327,776	+0.04(+0.14%)
Mar 07, 2018		27.06	26.87	27.03	342,295	-0.03(-0.11%)
Mar 06, 2018	27.24	27.24	26.93	27.06	335,819	-0.09(-0.33%)
Mar 05, 2018	26.77	27.20	26.74	27.15	443,745	+0.30(+1.11%)
Mar 02, 2018	26.56	26.88	26.56	26.86	434,052	+0.12(+0.45%)
Mar 01, 2018	26.86	27.12	26.59	26.74	664,132	-0.15(-0.56%)
Feb 28, 2018	27.18	27.24	26.89	26.89	350,408	-0.19(-0.69%)
Feb 27, 2018	27.59	27.67	27.07	27.07	346,489	-0.46(-1.65%)
Feb 26, 2018	27.52	27.53	27.33	27.53	266,827	+0.13(+0.46%)
Feb 23, 2018	27.04	27.40	27.00	27.40	304,551	+0.48(+1.77%)
Feb 22, 2018				26.92	333,303	+0.14(+0.53%)
Feb 21, 2018	27.20	27.26	26.77	26.78	521,453	-0.36(-1.32%)
Feb 20, 2018	27.41	27.43	27.09	27.14	386,616	-0.37(-1.33%)
Feb 16, 2018		27.51	27.51	27.51	0	+0.10(+0.35%)
Feb 15, 2018	27.22	27.41	27.08	27.41	376,367	+0.35(+1.30%)
Feb 14, 2018	26.83	27.12	26.68	27.06	556,014	+0.13(+0.50%)
Feb 13, 2018	26.74	27.00	26.62	26.92	190,481	+0.10(+0.39%)
Feb 12, 2018	26.74	26.93	26.45	26.82	200,204	+0.25(+0.96%)
Feb 09, 2018	26.34	26.74	25.86	26.56	419,123	+0.42(+1.60%)
Feb 08, 2018	26.90	26.92	26.15	26.15	368,146	-0.75(-2.80%)
Feb 07, 2018	26.90	27.34	26.83	26.90	465,515	-0.02(-0.08%)
Feb 06, 2018	26.37	27.02	26.18	26.92	708,633	-0.15(-0.55%)
Feb 05, 2018	27.49	27.68	26.75	27.07	786,754	-0.58(-2.11%)
Feb 02, 2018	27.99	27.99	27.64	27.65	294,061	-0.49(-1.75%)
Feb 01, 2018	28.41	28.42	28.10	28.15	224,690	-0.29(-1.02%)
Jan 31, 2018	28.37	28.47	28.25	28.44	253,069	+0.11(+0.40%)
Jan 30, 2018	28.48	28.54	28.32	28.33	347,890	-0.31(-1.07%)
Jan 29, 2018	28.86	28.86	28.63	28.63	352,660	-0.29(-1.01%)
Jan 26, 2018	28.67	28.92	28.65	28.92	174,277	+0.34(+1.20%)
Jan 25, 2018	28.66	28.66	28.48	28.58	172,764	-0.01(-0.05%)
Jan 24, 2018	28.76	28.77	28.52	28.60	448,282	-0.10(-0.34%)
Jan 23, 2018	28.55	28.72	28.54	28.69	207,612	+0.19(+0.68%)
Jan 22, 2018	28.28	28.50	28.27	28.50	245,566	+0.24(+0.85%)
Jan 19, 2018	28.13	28.27	28.09	28.26	642,045	+0.16(+0.56%)
Jan 18, 2018	28.21	28.21	28.04	28.10	507,717	-0.10(-0.34%)
Jan 17, 2018	28.10	28.25	28.04	28.20	313,936	+0.19(+0.69%)
Jan 16, 2018	28.30	28.34	27.97	28.01	471,376	-0.17(-0.61%)
Jan 12, 2018		28.18	28.18	28.18	0	+0.09(+0.32%)
Jan 11, 2018	27.95	28.12	27.92	28.09	293,670	+0.22(+0.78%)
Jan 10, 2018		27.92		27.87	423,713	-0.07(-0.24%)
Jan 09, 2018	28.15	28.16	27.93	27.94	416,784	-0.19(-0.66%)
Jan 08, 2018	28.07	28.13	27.97	28.12	358,320	+0.14(+0.51%)
Jan 05, 2018	27.96	27.99	27.87	27.98	282,067	+0.07(+0.24%)
Jan 04, 2018	28.10	28.10	27.91	27.92	298,146	-0.16(-0.56%)
Jan 03, 2018	28.12	28.14	28.02	28.07	340,773	+0.02(+0.05%)
Jan 02, 2018	28.06	28.08	28.00	28.06	323,909	+0.10(+0.35%)
Dec 29, 2017		27.96	27.96	27.96	0	-0.03(-0.11%)
Dec 28, 2017	27.95	28.00	27.88	27.99	172,450	+0.07(+0.24%)
Dec 27, 2017	28.02	28.02	27.89	27.92	259,501	-0.03(-0.11%)
Dec 26, 2017	27.89	28.02	27.88	27.95	196,950	+0.09(+0.32%)
Dec 22, 2017	27.84	27.88	27.78	27.86	148,931	+0.08(+0.30%)
Dec 21, 2017	27.89	27.89	27.77	27.78	157,460	-0.02(-0.08%)
Dec 20, 2017	27.97	27.97	27.80	27.80	177,785	-0.08(-0.29%)
Dec 19, 2017	28.21	28.21	27.89	27.89	257,568	-0.27(-0.95%)
Dec 18, 2017	28.07	28.20	28.04	28.15	191,619	+0.22(+0.80%)
Dec 15, 2017	27.87	28.04	27.85	27.93	388,723	+0.17(+0.60%)
Dec 14, 2017	27.96	27.96	27.76	27.76	241,519	-0.16(-0.59%)
Dec 13, 2017	27.91	27.99	27.91	27.93	299,156	+0.06(+0.22%)
Dec 12, 2017	27.93	27.96	27.85	27.87	214,966	+0.00(+0.01%)
Dec 11, 2017	27.81	27.87	27.76	27.86	255,396	+0.10(+0.36%)
Dec 08, 2017	27.69	27.77	27.60	27.76	150,306	+0.17(+0.61%)
Dec 07, 2017	27.55	27.61	27.53	27.60	134,671	+0.04(+0.13%)
Dec 06, 2017	27.57	27.65	27.50	27.56	140,531	-0.01(-0.05%)
Dec 05, 2017	27.79	27.79	27.57	27.57	151,660	-0.16(-0.59%)
Dec 04, 2017	27.81	27.92	27.74	27.74	229,586	+0.08(+0.30%)