Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	50.17	50.20	50.14	50.19	628,404	-0.01(-0.02%)
Nov 27, 2019	50.21	50.23	50.18	50.20	237,372	-0.10(-0.20%)
Nov 26, 2019	50.29	50.31	50.26	50.30	277,742	+0.07(+0.14%)
Nov 25, 2019	50.20	50.24	50.20	50.22	381,079	+0.01(+0.02%)
Nov 22, 2019	50.25	50.25	50.19	50.21	359,969	-0.01(-0.02%)
Nov 21, 2019	50.24	50.27	50.20	50.22	371,340	-0.09(-0.18%)
Nov 20, 2019	50.28	50.32	50.23	50.31	1,571,959	+0.14(+0.27%)
Nov 19, 2019	50.14	50.20	50.14	50.18	380,298	+0.05(+0.11%)
Nov 18, 2019	50.14	50.18	50.12	50.12	366,123	+0.05(+0.09%)
Nov 15, 2019	50.06	50.13	50.06	50.08	207,522	-0.05(-0.11%)
Nov 14, 2019	50.10	50.18	50.10	50.13	298,782	+0.15(+0.31%)
Nov 13, 2019	50.00	50.01	49.95	49.98	350,613	+0.10(+0.20%)
Nov 12, 2019	49.84	49.90	49.80	49.88	383,637	+0.07(+0.15%)
Nov 11, 2019	49.80	49.90	49.80	49.80	315,354	-0.02(-0.04%)
Nov 08, 2019	49.82	49.93	49.80	49.82	409,206	-0.03(-0.05%)
Nov 07, 2019	49.96	49.96	49.73	49.85	553,406	-0.25(-0.51%)
Nov 06, 2019	50.09	50.14	50.03	50.10	1,432,066	+0.09(+0.18%)
Nov 05, 2019	50.08	50.09	49.98	50.01	528,337	-0.16(-0.33%)
Nov 04, 2019	50.20	50.22	50.17	50.18	365,568	-0.17(-0.34%)
Nov 01, 2019	50.34	50.42	50.25	50.35	692,401	-0.04(-0.08%)
Oct 31, 2019	50.26	50.42	50.26	50.39	252,706	+0.23(+0.45%)
Oct 30, 2019	50.06	50.18	50.02	50.17	443,940	+0.15(+0.29%)
Oct 29, 2019	50.04	50.06	50.00	50.02	225,788	+0.00(+0.01%)
Oct 28, 2019	50.00	50.02	49.97	50.02	310,287	-0.09(-0.17%)
Oct 25, 2019	50.21	50.21	50.07	50.10	370,132	-0.10(-0.20%)
Oct 24, 2019	50.22	50.27	50.19	50.20	282,960	+0.02(+0.04%)
Oct 23, 2019	50.26	50.27	50.17	50.18	310,690	-0.00(-0.01%)
Oct 22, 2019	50.19	50.21	50.11	50.19	359,324	+0.05(+0.10%)
Oct 21, 2019	50.18	50.21	50.12	50.14	291,239	-0.11(-0.22%)
Oct 18, 2019	50.24	50.29	50.22	50.25	326,211	+0.05(+0.09%)
Oct 17, 2019	50.21	50.28	50.17	50.20	259,906	-0.01(-0.02%)
Oct 16, 2019	50.20	50.26	50.19	50.21	295,102	+0.07(+0.14%)
Oct 15, 2019	50.27	50.31	50.13	50.14	638,809	-0.18(-0.36%)
Oct 14, 2019	50.30	50.33	50.25	50.32	193,053	+0.08(+0.16%)
Oct 11, 2019	50.27	50.29	50.14	50.24	1,268,758	-0.21(-0.41%)
Oct 10, 2019	50.60	50.60	50.43	50.45	221,930	-0.23(-0.45%)
Oct 09, 2019	50.64	50.73	50.61	50.67	718,006	-0.06(-0.12%)
Oct 08, 2019	50.77	50.80	50.68	50.74	393,745	+0.06(+0.13%)
Oct 07, 2019	50.73	50.74	50.65	50.67	285,052	-0.12(-0.23%)
Oct 04, 2019	50.73	50.83	50.71	50.79	699,212	+0.05(+0.11%)
Oct 03, 2019	50.58	50.86	50.58	50.74	618,064	+0.21(+0.41%)
Oct 02, 2019	50.44	50.59	50.44	50.53	466,614	+0.14(+0.27%)
Oct 01, 2019	50.13	50.46	50.13	50.39	279,677	+0.13(+0.26%)
Sep 30, 2019	50.20	50.28	50.19	50.26	369,386	+0.04(+0.07%)
Sep 27, 2019	50.18	50.27	50.18	50.22	304,335	+0.05(+0.09%)
Sep 26, 2019	50.19	50.25	50.17	50.18	344,851	+0.06(+0.11%)
Sep 25, 2019	50.29	50.31	50.10	50.12	298,111	-0.20(-0.40%)
Sep 24, 2019	50.18	50.36	50.18	50.32	353,967	+0.16(+0.32%)
Sep 23, 2019	50.14	50.25	50.13	50.16	464,724	+0.08(+0.16%)
Sep 20, 2019	49.96	50.10	49.95	50.08	171,679	+0.15(+0.31%)
Sep 19, 2019	49.99	50.00	49.91	49.92	186,690	+0.02(+0.04%)
Sep 18, 2019	50.00	50.08	49.88	49.91	293,807	-0.02(-0.04%)
Sep 17, 2019	49.84	49.94	49.82	49.92	228,474	+0.10(+0.20%)
Sep 16, 2019	49.79	49.85	49.76	49.83	429,120	+0.14(+0.29%)
Sep 13, 2019	49.85	49.89	49.68	49.68	828,105	-0.33(-0.65%)
Sep 12, 2019	50.16	50.17	49.96	50.01	302,528	-0.07(-0.14%)
Sep 11, 2019	50.06	50.13	50.06	50.07	809,322	-0.04(-0.08%)
Sep 10, 2019	50.30	50.33	50.11	50.11	302,206	-0.25(-0.50%)
Sep 09, 2019	50.39	50.43	50.35	50.37	317,768	-0.15(-0.30%)
Sep 06, 2019	50.51	50.58	50.50	50.52	1,368,790	-0.02(-0.04%)
Sep 05, 2019	50.64	50.64	50.46	50.54	399,668	-0.29(-0.57%)
Sep 04, 2019	50.73	50.83	50.72	50.83	336,551	+0.08(+0.16%)
Sep 03, 2019	50.65	50.84	50.61	50.75	823,962	+0.10(+0.20%)
Aug 30, 2019	50.56	50.66	50.55	50.65	238,373	+0.03(+0.05%)
Aug 29, 2019	50.66	50.66	50.55	50.62	490,362	-0.05(-0.09%)
Aug 28, 2019	50.70	50.74	50.66	50.66	237,553	+0.01(+0.02%)
Aug 27, 2019	50.56	50.67	50.56	50.66	262,812	+0.12(+0.23%)
Aug 26, 2019	50.58	50.63	50.51	50.54	332,553	-0.05(-0.09%)
Aug 23, 2019	50.37	50.63	50.35	50.58	280,687	+0.23(+0.47%)
Aug 22, 2019	50.35	50.46	50.34	50.35	386,588	-0.07(-0.14%)
Aug 21, 2019	50.43	50.50	50.40	50.42	268,503	-0.09(-0.18%)
Aug 20, 2019	50.52	50.56	50.49	50.51	497,323	+0.13(+0.25%)
Aug 19, 2019	50.38	50.44	50.38	50.38	528,027	-0.14(-0.27%)
Aug 16, 2019	50.47	50.55	50.41	50.52	341,831	-0.06(-0.12%)
Aug 15, 2019	50.40	50.65	50.39	50.58	489,031	+0.22(+0.43%)
Aug 14, 2019	50.32	50.39	50.31	50.37	455,133	+0.21(+0.41%)
Aug 13, 2019	50.29	50.31	50.10	50.16	348,879	-0.17(-0.34%)
Aug 12, 2019	50.25	50.37	50.23	50.33	380,024	+0.21(+0.42%)
Aug 09, 2019	50.19	50.26	50.10	50.12	242,915	-0.09(-0.17%)
Aug 08, 2019	50.10	50.22	50.05	50.20	1,023,139	+0.00(+0.00%)
Aug 07, 2019	50.40	50.49	50.17	50.20	409,034	+0.00(+0.00%)
Aug 06, 2019	50.09	50.20	50.07	50.20	705,351	+0.05(+0.09%)
Aug 05, 2019	50.06	50.19	50.05	50.16	603,000	+0.33(+0.67%)
Aug 02, 2019	49.79	49.86	49.77	49.82	816,474	+0.03(+0.05%)
Aug 01, 2019	49.46	49.82	49.44	49.80	374,051	+0.39(+0.78%)
Jul 31, 2019	49.36	49.46	49.25	49.41	376,010	+0.05(+0.11%)
Jul 30, 2019	49.37	49.38	49.32	49.36	934,339	+0.02(+0.04%)
Jul 29, 2019	49.36	49.38	49.34	49.34	238,981	+0.02(+0.04%)
Jul 26, 2019	49.33	49.33	49.28	49.32	213,095	+0.00(+0.00%)
Jul 25, 2019	49.35	49.35	49.27	49.32	263,132	-0.06(-0.13%)
Jul 24, 2019	49.40	49.44	49.38	49.38	272,614	+0.03(+0.05%)
Jul 23, 2019	49.38	49.41	49.34	49.36	664,439	-0.05(-0.11%)
Jul 22, 2019	49.45	49.45	49.39	49.41	310,966	+0.02(+0.04%)
Jul 19, 2019	49.37	49.42	49.36	49.39	268,477	-0.08(-0.16%)
Jul 18, 2019	49.34	49.48	49.31	49.47	541,838	+0.13(+0.26%)
Jul 17, 2019	49.25	49.37	49.24	49.35	319,693	+0.15(+0.31%)
Jul 16, 2019	49.17	49.24	49.15	49.19	298,449	-0.07(-0.15%)
Jul 15, 2019	49.24	49.29	49.24	49.27	300,117	+0.05(+0.09%)
Jul 12, 2019	49.16	49.25	49.16	49.22	302,550	+0.04(+0.07%)
Jul 11, 2019	49.28	49.30	49.17	49.19	289,706	-0.13(-0.26%)
Jul 10, 2019	49.29	49.36	49.26	49.31	272,691	+0.06(+0.13%)
Jul 09, 2019	49.28	49.28	49.23	49.25	270,870	-0.03(-0.06%)
Jul 08, 2019	49.36	49.38	49.28	49.28	262,866	-0.03(-0.06%)
Jul 05, 2019	49.34	49.34	49.25	49.31	296,224	-0.24(-0.49%)
Jul 03, 2019	49.53	49.58	49.53	49.56	522,083	+0.05(+0.11%)
Jul 02, 2019	49.43	49.54	49.43	49.50	267,268	+0.10(+0.20%)
Jul 01, 2019	49.45	49.47	49.36	49.40	505,719	-0.03(-0.06%)
Jun 28, 2019	49.41	49.48	49.40	49.43	635,991	+0.00(+0.00%)
Jun 27, 2019	49.39	49.47	49.37	49.43	698,381	+0.07(+0.15%)
Jun 26, 2019	49.43	49.44	49.34	49.36	305,233	-0.15(-0.31%)
Jun 25, 2019	49.47	49.55	49.43	49.51	318,779	+0.08(+0.16%)
Jun 24, 2019	49.38	49.45	49.37	49.43	272,082	+0.10(+0.20%)
Jun 21, 2019	49.34	49.37	49.28	49.33	382,929	-0.10(-0.20%)
Jun 20, 2019	49.47	49.54	49.43	49.43	351,089	+0.04(+0.07%)
Jun 19, 2019	49.19	49.42	49.16	49.39	444,232	+0.13(+0.27%)
Jun 18, 2019	49.32	49.35	49.22	49.26	250,684	+0.06(+0.13%)
Jun 17, 2019	49.21	49.22	49.16	49.20	446,071	-0.02(-0.04%)
Jun 14, 2019	49.18	49.24	49.17	49.21	695,477	+0.00(+0.00%)
Jun 13, 2019	49.14	49.24	49.14	49.21	726,658	+0.11(+0.22%)
Jun 12, 2019	49.04	49.13	49.04	49.11	271,308	+0.09(+0.18%)
Jun 11, 2019	48.97	49.03	48.97	49.02	227,679	-0.01(-0.02%)
Jun 10, 2019	49.09	49.09	49.01	49.03	535,519	-0.15(-0.31%)
Jun 07, 2019	49.23	49.25	49.13	49.18	217,927	+0.13(+0.26%)
Jun 06, 2019	49.10	49.17	49.03	49.05	439,373	-0.06(-0.13%)
Jun 05, 2019	49.16	49.20	49.07	49.12	684,726	+0.04(+0.07%)
Jun 04, 2019	49.03	49.12	48.99	49.08	1,743,863	-0.10(-0.20%)
Jun 03, 2019	49.06	49.22	49.03	49.18	1,116,285	+0.19(+0.38%)
May 31, 2019	48.85	49.00	48.84	48.99	1,005,296	+0.26(+0.53%)
May 30, 2019	48.63	48.75	48.60	48.73	340,026	+0.10(+0.20%)
May 29, 2019	48.71	48.76	48.62	48.63	464,000	-0.01(-0.02%)
May 28, 2019	48.56	48.64	48.54	48.64	656,503	+0.15(+0.31%)
May 24, 2019	48.49	48.50	48.45	48.49	237,340	-0.01(-0.02%)
May 23, 2019	48.38	48.56	48.38	48.50	599,542	+0.20(+0.41%)
May 22, 2019	48.25	48.31	48.24	48.30	524,543	+0.10(+0.20%)
May 21, 2019	48.25	48.33	48.18	48.20	1,106,581	-0.05(-0.11%)
May 20, 2019	48.33	48.35	48.25	48.26	250,397	-0.08(-0.17%)
May 17, 2019	48.37	48.37	48.28	48.34	246,254	+0.03(+0.06%)
May 16, 2019	48.29	48.32	48.26	48.31	280,101	-0.05(-0.11%)
May 15, 2019	48.39	48.41	48.33	48.36	415,912	+0.09(+0.19%)
May 14, 2019	48.26	48.28	48.23	48.27	219,415	-0.01(-0.02%)
May 13, 2019	48.26	48.32	48.24	48.28	251,304	+0.18(+0.37%)
May 10, 2019	48.13	48.18	48.09	48.10	720,488	-0.01(-0.02%)
May 09, 2019	48.15	48.20	48.09	48.11	429,314	+0.06(+0.13%)
May 08, 2019	48.14	48.14	48.02	48.05	362,623	-0.05(-0.11%)
May 07, 2019	48.06	48.12	48.05	48.10	431,528	+0.12(+0.24%)
May 06, 2019	48.04	48.04	47.99	47.99	1,087,879	+0.08(+0.17%)
May 03, 2019	47.88	47.94	47.88	47.91	1,122,183	+0.05(+0.11%)
May 02, 2019	47.91	47.93	47.84	47.85	323,079	-0.12(-0.24%)
May 01, 2019	47.99	48.15	47.93	47.97	514,234	-0.02(-0.04%)
Apr 30, 2019	47.89	48.01	47.89	47.99	381,446	+0.05(+0.11%)
Apr 29, 2019	47.92	47.94	47.90	47.94	404,133	-0.03(-0.06%)
Apr 26, 2019	47.98	47.99	47.95	47.96	372,468	+0.09(+0.19%)
Apr 25, 2019	47.90	47.93	47.87	47.87	357,604	-0.03(-0.06%)
Apr 24, 2019	47.87	47.93	47.87	47.90	704,050	+0.10(+0.21%)
Apr 23, 2019	47.79	47.81	47.77	47.80	270,298	+0.08(+0.17%)
Apr 22, 2019	47.74	47.76	47.71	47.72	422,910	-0.04(-0.08%)
Apr 18, 2019	47.76	47.79	47.73	47.76	440,352	+0.08(+0.17%)
Apr 17, 2019	47.65	47.71	47.65	47.68	425,167	+0.01(+0.02%)
Apr 16, 2019	47.69	47.72	47.66	47.67	333,838	-0.09(-0.19%)
Apr 15, 2019	47.72	47.77	47.72	47.76	862,387	+0.03(+0.06%)
Apr 12, 2019	47.76	47.78	47.72	47.73	284,375	-0.14(-0.30%)
Apr 11, 2019	47.89	47.91	47.86	47.87	284,133	-0.07(-0.15%)
Apr 10, 2019	47.93	47.98	47.93	47.94	412,226	+0.07(+0.15%)
Apr 09, 2019	47.91	47.92	47.86	47.87	522,036	+0.05(+0.11%)
Apr 08, 2019	47.85	47.88	47.81	47.82	583,764	-0.03(-0.06%)
Apr 05, 2019	47.81	47.89	47.81	47.85	310,948	+0.00(+0.00%)
Apr 04, 2019	47.83	47.87	47.81	47.85	683,599	+0.04(+0.07%)
Apr 03, 2019	47.81	47.86	47.81	47.81	1,414,988	-0.09(-0.19%)
Apr 02, 2019	47.89	47.94	47.87	47.90	2,725,201	+0.03(+0.06%)
Apr 01, 2019	48.06	48.10	47.83	47.87	444,616	-0.19(-0.40%)
Mar 29, 2019	48.00	48.07	47.98	48.07	888,280	-0.05(-0.11%)
Mar 28, 2019	48.13	48.14	48.06	48.12	600,374	-0.01(-0.02%)
Mar 27, 2019	48.13	48.22	48.12	48.13	231,563	+0.08(+0.17%)
Mar 26, 2019	48.02	48.10	47.99	48.05	468,964	-0.03(-0.06%)
Mar 25, 2019	47.99	48.16	47.96	48.07	388,734	+0.12(+0.24%)
Mar 22, 2019	47.86	48.00	47.85	47.96	533,035	+0.24(+0.51%)
Mar 21, 2019	47.77	47.78	47.70	47.72	224,335	-0.02(-0.04%)
Mar 20, 2019	47.54	47.76	47.54	47.74	326,497	+0.23(+0.49%)
Mar 19, 2019	47.48	47.55	47.48	47.50	539,407	-0.03(-0.06%)
Mar 18, 2019	47.54	47.57	47.53	47.53	298,544	-0.04(-0.09%)
Mar 15, 2019	47.57	47.59	47.54	47.57	350,433	+0.08(+0.17%)
Mar 14, 2019	47.51	47.53	47.45	47.49	217,707	-0.03(-0.06%)
Mar 13, 2019	47.50	47.54	47.48	47.52	274,966	-0.02(-0.04%)
Mar 12, 2019	47.48	47.55	47.47	47.54	288,999	+0.08(+0.17%)
Mar 11, 2019	47.48	47.48	47.42	47.46	369,076	-0.01(-0.02%)
Mar 08, 2019	47.46	47.50	47.42	47.47	675,581	+0.05(+0.11%)
Mar 07, 2019	47.38	47.44	47.37	47.41	275,306	+0.11(+0.23%)
Mar 06, 2019	47.22	47.32	47.22	47.31	816,688	+0.10(+0.21%)
Mar 05, 2019	47.15	47.22	47.14	47.21	1,943,773	+0.02(+0.04%)
Mar 04, 2019	47.15	47.22	47.13	47.19	359,386	+0.09(+0.19%)
Mar 01, 2019	47.15	47.18	47.09	47.10	869,707	-0.14(-0.29%)
Feb 28, 2019	47.26	47.28	47.20	47.24	627,047	-0.07(-0.15%)
Feb 27, 2019	47.33	47.33	47.27	47.31	296,249	-0.08(-0.17%)
Feb 26, 2019	47.38	47.41	47.34	47.39	310,590	+0.08(+0.17%)
Feb 25, 2019	47.29	47.31	47.27	47.31	363,727	-0.03(-0.06%)
Feb 22, 2019	47.29	47.38	47.29	47.33	293,021	+0.11(+0.23%)
Feb 21, 2019	47.24	47.25	47.21	47.23	2,688,651	-0.11(-0.23%)
Feb 20, 2019	47.34	47.36	47.31	47.33	375,859	+0.01(+0.02%)
Feb 19, 2019	47.33	47.34	47.30	47.33	422,032	+0.08(+0.17%)
Feb 15, 2019	47.24	47.28	47.24	47.24	452,872	-0.04(-0.08%)
Feb 14, 2019	47.31	47.33	47.26	47.28	720,571	+0.12(+0.25%)
Feb 13, 2019	47.17	47.19	47.14	47.16	223,843	-0.07(-0.15%)
Feb 12, 2019	47.26	47.27	47.22	47.24	594,346	-0.06(-0.13%)
Feb 11, 2019	47.30	47.31	47.25	47.30	543,207	-0.04(-0.09%)
Feb 08, 2019	47.33	47.37	47.33	47.34	981,858	+0.06(+0.13%)
Feb 07, 2019	47.26	47.32	47.25	47.28	401,407	+0.07(+0.15%)
Feb 06, 2019	47.23	47.23	47.18	47.21	558,226	+0.07(+0.15%)
Feb 05, 2019	47.16	47.20	47.14	47.14	627,909	+0.02(+0.04%)
Feb 04, 2019	47.12	47.14	47.09	47.12	376,453	-0.06(-0.13%)
Feb 01, 2019	47.29	47.29	47.16	47.18	1,452,218	-0.16(-0.33%)
Jan 31, 2019	47.29	47.38	47.27	47.34	867,712	+0.13(+0.28%)
Jan 30, 2019	47.07	47.23	47.05	47.21	560,738	+0.10(+0.21%)
Jan 29, 2019	47.03	47.11	47.03	47.11	563,158	+0.09(+0.19%)
Jan 28, 2019	46.99	47.04	46.98	47.02	426,429	+0.02(+0.04%)
Jan 25, 2019	47.03	47.03	46.97	47.00	799,172	-0.07(-0.15%)
Jan 24, 2019	47.06	47.11	47.05	47.07	940,586	+0.08(+0.17%)
Jan 23, 2019	46.94	47.01	46.93	46.99	963,458	+0.00(+0.00%)
Jan 22, 2019	46.95	47.03	46.95	46.99	444,950	+0.12(+0.25%)
Jan 18, 2019	46.91	46.97	46.84	46.88	225,911	-0.10(-0.21%)
Jan 17, 2019	47.03	47.04	46.96	46.97	261,512	-0.08(-0.17%)
Jan 16, 2019	47.03	47.07	47.01	47.05	213,999	-0.03(-0.06%)
Jan 15, 2019	47.14	47.15	47.05	47.08	296,740	-0.02(-0.04%)
Jan 14, 2019	47.11	47.14	47.07	47.10	670,758	+0.00(+0.00%)
Jan 11, 2019	47.08	47.12	47.07	47.10	369,367	+0.09(+0.19%)
Jan 10, 2019	47.07	47.10	46.99	47.01	457,755	-0.02(-0.04%)
Jan 09, 2019	46.97	47.08	46.97	47.03	790,648	+0.04(+0.08%)
Jan 08, 2019	47.00	47.06	46.98	46.99	303,759	-0.08(-0.17%)
Jan 07, 2019	47.19	47.23	47.07	47.07	418,719	-0.10(-0.21%)
Jan 04, 2019	47.22	47.24	47.15	47.17	2,639,043	-0.28(-0.58%)
Jan 03, 2019	47.18	47.46	47.17	47.45	691,998	+0.28(+0.60%)
Jan 02, 2019	47.13	47.16	47.09	47.16	2,171,244	+0.03(+0.06%)
Dec 31, 2018	46.99	47.17	46.96	47.13	1,896,040	+0.13(+0.28%)
Dec 28, 2018	46.88	47.00	46.87	47.00	1,160,563	+0.19(+0.40%)
Dec 27, 2018	46.83	46.92	46.81	46.81	517,612	+0.12(+0.25%)
Dec 26, 2018	46.88	46.91	46.70	46.70	656,814	-0.14(-0.30%)
Dec 24, 2018	46.82	46.85	46.79	46.84	359,481	+0.09(+0.19%)
Dec 21, 2018	46.73	46.76	46.70	46.75	2,366,399	+0.04(+0.08%)
Dec 20, 2018	46.78	46.80	46.70	46.72	504,442	-0.04(-0.08%)
Dec 19, 2018	46.68	46.83	46.57	46.75	803,113	+0.08(+0.17%)
Dec 18, 2018	46.60	46.68	46.60	46.67	368,292	+0.09(+0.19%)
Dec 17, 2018	46.50	46.61	46.50	46.58	393,250	+0.09(+0.19%)
Dec 14, 2018	46.47	46.52	46.46	46.49	244,803	+0.06(+0.13%)
Dec 13, 2018	46.41	46.45	46.40	46.43	277,477	+0.03(+0.06%)
Dec 12, 2018	46.41	46.43	46.40	46.40	787,923	-0.08(-0.17%)
Dec 11, 2018	46.46	46.54	46.43	46.48	263,250	-0.08(-0.17%)
Dec 10, 2018	46.55	46.62	46.50	46.56	496,271	+0.04(+0.10%)
Dec 07, 2018	46.40	46.56	46.40	46.52	266,526	+0.11(+0.23%)
Dec 06, 2018	46.44	46.58	46.41	46.41	1,283,637	+0.10(+0.21%)
Dec 04, 2018	46.24	46.39	46.24	46.32	611,952	+0.10(+0.21%)