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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	46.12	46.22	46.12	46.22	507,928	+0.04(+0.09%)
Nov 30, 2018	46.17	46.18	46.12	46.18	595,511	+0.03(+0.06%)
Nov 29, 2018	46.13	46.18	46.10	46.15	409,389	+0.08(+0.17%)
Nov 28, 2018	46.03	46.11	46.01	46.07	1,421,950	+0.02(+0.04%)
Nov 27, 2018	46.01	46.09	46.01	46.05	588,628	+0.03(+0.06%)
Nov 26, 2018	46.03	46.05	46.01	46.03	596,136	-0.05(-0.12%)
Nov 23, 2018	46.08	46.10	46.06	46.08	840,032	+0.04(+0.08%)
Nov 21, 2018		46.04	46.04	46.04	0	-0.01(-0.02%)
Nov 20, 2018	46.05	46.09	46.03	46.05	782,290	-0.02(-0.04%)
Nov 19, 2018	45.99	46.08	45.98	46.07	351,141	+0.09(+0.19%)
Nov 16, 2018	45.98	46.01	45.95	45.98	902,065	+0.10(+0.21%)
Nov 15, 2018	45.95	45.96	45.87	45.88	259,671	+0.03(+0.06%)
Nov 14, 2018	45.74	45.92	45.74	45.86	367,463	+0.08(+0.17%)
Nov 13, 2018	45.74	45.80	45.73	45.78	192,095	+0.04(+0.08%)
Nov 12, 2018	45.72	45.75	45.72	45.74	148,033	+0.10(+0.21%)
Nov 09, 2018	45.56	45.67	45.56	45.64	387,984	+0.10(+0.21%)
Nov 08, 2018	45.59	45.61	45.53	45.55	264,944	-0.04(-0.10%)
Nov 07, 2018	45.62	45.65	45.57	45.59	235,036	-0.02(-0.04%)
Nov 06, 2018	45.63	45.65	45.60	45.61	250,479	-0.04(-0.10%)
Nov 05, 2018	45.65	45.68	45.64	45.65	280,514	+0.03(+0.06%)
Nov 02, 2018	45.71	45.71	45.59	45.63	370,503	-0.17(-0.37%)
Nov 01, 2018	45.72	45.80	45.72	45.79	410,625	+0.04(+0.09%)
Oct 31, 2018	45.74	45.77	45.72	45.75	264,575	-0.06(-0.14%)
Oct 30, 2018	45.85	45.87	45.81	45.81	232,493	-0.09(-0.19%)
Oct 29, 2018	45.85	45.93	45.81	45.90	300,467	-0.01(-0.02%)
Oct 26, 2018	45.86	45.95	45.86	45.91	407,110	+0.18(+0.39%)
Oct 25, 2018	45.76	45.79	45.72	45.73	196,458	-0.10(-0.21%)
Oct 24, 2018	45.73	45.85	45.72	45.83	287,312	+0.19(+0.41%)
Oct 23, 2018	45.72	45.76	45.65	45.65	253,300	+0.07(+0.16%)
Oct 22, 2018	45.58	45.60	45.57	45.57	425,115	+0.03(+0.06%)
Oct 19, 2018	45.59	45.62	45.54	45.55	266,961	-0.06(-0.14%)
Oct 18, 2018	45.52	45.65	45.51	45.61	239,778	+0.06(+0.14%)
Oct 17, 2018	45.61	45.65	45.54	45.55	177,722	-0.07(-0.15%)
Oct 16, 2018	45.61	45.64	45.58	45.62	239,008	+0.01(+0.02%)
Oct 15, 2018	45.63	45.66	45.61	45.61	291,726	+0.00(+0.00%)
Oct 12, 2018	45.58	45.69	45.58	45.61	613,378	-0.03(-0.06%)
Oct 11, 2018	45.58	45.68	45.57	45.64	229,792	+0.08(+0.17%)
Oct 10, 2018	45.43	45.56	45.43	45.56	352,896	+0.06(+0.14%)
Oct 09, 2018	45.46	45.52	45.46	45.49	341,554	+0.02(+0.04%)
Oct 08, 2018	45.48	45.52	45.46	45.48	493,277	+0.05(+0.12%)
Oct 05, 2018	45.44	45.48	45.40	45.42	330,028	-0.10(-0.21%)
Oct 04, 2018	45.49	45.55	45.49	45.52	539,909	-0.07(-0.16%)
Oct 03, 2018	45.70	45.72	45.54	45.59	446,725	-0.16(-0.35%)
Oct 02, 2018	45.72	45.79	45.72	45.75	273,280	+0.05(+0.12%)
Oct 01, 2018	45.73	45.73	45.69	45.70	335,861	-0.04(-0.09%)
Sep 28, 2018	45.77	45.78	45.74	45.74	450,876	+0.01(+0.02%)
Sep 27, 2018	45.70	45.74	45.70	45.73	214,417	+0.02(+0.04%)
Sep 26, 2018	45.66	45.73	45.66	45.71	238,284	+0.08(+0.17%)
Sep 25, 2018	45.62	45.65	45.62	45.63	301,074	-0.03(-0.06%)
Sep 24, 2018	45.63	45.69	45.63	45.66	210,848	-0.02(-0.04%)
Sep 21, 2018	45.64	45.70	45.64	45.68	171,768	-0.03(-0.06%)
Sep 20, 2018	45.63	45.70	45.63	45.70	192,954	+0.04(+0.10%)
Sep 19, 2018	45.69	45.71	45.64	45.66	298,486	-0.07(-0.15%)
Sep 18, 2018	45.81	45.81	45.71	45.73	501,456	-0.10(-0.21%)
Sep 17, 2018	45.77	45.84	45.77	45.83	207,940	+0.03(+0.06%)
Sep 14, 2018	45.80	45.85	45.80	45.80	218,531	-0.07(-0.15%)
Sep 13, 2018	45.92	45.94	45.87	45.87	151,144	+0.00(+0.00%)
Sep 12, 2018	45.89	45.91	45.87	45.87	204,754	+0.01(+0.02%)
Sep 11, 2018	45.91	45.91	45.85	45.86	314,845	-0.11(-0.23%)
Sep 10, 2018	45.94	45.98	45.94	45.97	168,510	+0.01(+0.02%)
Sep 07, 2018	46.00	46.00	45.94	45.96	739,383	-0.14(-0.31%)
Sep 06, 2018	46.06	46.13	46.06	46.10	694,659	+0.08(+0.17%)
Sep 05, 2018	46.04	46.07	46.02	46.02	591,538	-0.04(-0.08%)
Sep 04, 2018	46.09	46.09	46.03	46.06	428,065	-0.03(-0.07%)
Aug 31, 2018		46.09	46.09	46.09	0	+0.00(+0.00%)
Aug 30, 2018	46.05	46.10	46.05	46.09	195,289	+0.07(+0.15%)
Aug 29, 2018	46.05	46.05	45.99	46.02	216,047	-0.01(-0.02%)
Aug 28, 2018	46.05	46.06	46.03	46.03	221,777	-0.08(-0.17%)
Aug 27, 2018	46.12	46.13	46.09	46.11	197,799	-0.06(-0.13%)
Aug 24, 2018	46.10	46.17	46.10	46.17	885,225	+0.00(+0.00%)
Aug 23, 2018	46.17	46.19	46.15	46.17	211,309	+0.00(+0.00%)
Aug 22, 2018	46.18	46.20	46.15	46.17	289,284	+0.04(+0.08%)
Aug 21, 2018	46.12	46.14	46.12	46.13	212,766	-0.03(-0.06%)
Aug 20, 2018	46.12	46.18	46.12	46.16	237,089	+0.10(+0.21%)
Aug 17, 2018	46.07	46.11	46.05	46.06	910,757	+0.00(+0.00%)
Aug 16, 2018	46.06	46.08	46.01	46.06	194,717	-0.01(-0.02%)
Aug 15, 2018	46.05	46.13	46.05	46.07	196,165	+0.08(+0.17%)
Aug 14, 2018	46.03	46.03	45.98	45.99	207,757	-0.05(-0.11%)
Aug 13, 2018	46.04	46.08	46.00	46.05	338,335	+0.01(+0.02%)
Aug 10, 2018	45.96	46.07	45.96	46.04	189,504	+0.12(+0.27%)
Aug 09, 2018	45.85	45.91	45.85	45.91	1,157,370	+0.11(+0.25%)
Aug 08, 2018	45.80	45.83	45.80	45.80	185,447	+0.00(+0.00%)
Aug 07, 2018	45.83	45.83	45.78	45.80	204,784	-0.06(-0.13%)
Aug 06, 2018	45.86	45.90	45.85	45.86	358,238	+0.03(+0.06%)
Aug 03, 2018	45.76	45.84	45.76	45.83	786,955	+0.10(+0.21%)
Aug 02, 2018	45.73	45.76	45.71	45.74	143,859	+0.04(+0.08%)
Aug 01, 2018	45.67	45.73	45.67	45.70	392,488	-0.07(-0.16%)
Jul 31, 2018	45.77	45.78	45.75	45.77	173,297	+0.04(+0.10%)
Jul 30, 2018	45.70	45.77	45.70	45.73	298,589	-0.01(-0.02%)
Jul 27, 2018	45.76	45.77	45.73	45.74	172,388	+0.04(+0.08%)
Jul 26, 2018	45.76	45.78	45.70	45.70	217,499	-0.04(-0.08%)
Jul 25, 2018	45.79	45.82	45.73	45.74	241,896	-0.03(-0.06%)
Jul 24, 2018	45.75	45.79	45.74	45.76	237,618	-0.01(-0.02%)
Jul 23, 2018	45.87	45.89	45.76	45.77	213,919	-0.14(-0.31%)
Jul 20, 2018	45.97	45.97	45.89	45.91	910,131	-0.06(-0.13%)
Jul 19, 2018	45.90	46.01	45.90	45.98	313,152	+0.07(+0.15%)
Jul 18, 2018	45.92	45.93	45.88	45.91	706,490	-0.02(-0.04%)
Jul 17, 2018	45.95	45.95	45.91	45.92	840,143	-0.01(-0.02%)
Jul 16, 2018	45.93	45.93	45.89	45.93	191,849	-0.05(-0.11%)
Jul 13, 2018	45.97	45.99	45.94	45.98	385,936	+0.07(+0.15%)
Jul 12, 2018	45.90	45.93	45.90	45.91	463,900	-0.02(-0.04%)
Jul 11, 2018	45.93	45.95	45.89	45.93	2,120,794	+0.04(+0.08%)
Jul 10, 2018	45.87	45.91	45.86	45.90	531,516	-0.03(-0.06%)
Jul 09, 2018	45.90	45.94	45.90	45.92	208,512	-0.04(-0.10%)
Jul 06, 2018	45.98	45.99	45.94	45.97	192,461	+0.02(+0.04%)
Jul 05, 2018	45.93	45.98	45.92	45.95	359,511	+0.01(+0.02%)
Jul 03, 2018		45.94	45.94	45.94	0	+0.05(+0.11%)
Jul 02, 2018	45.93	45.94	45.88	45.89	518,093	-0.05(-0.10%)
Jun 29, 2018	45.91	45.95	45.89	45.93	1,332,379	+0.01(+0.02%)
Jun 28, 2018	45.95	45.97	45.92	45.93	138,980	-0.03(-0.06%)
Jun 27, 2018	45.93	45.98	45.90	45.95	171,879	+0.11(+0.23%)
Jun 26, 2018	45.83	45.87	45.82	45.85	278,049	+0.04(+0.08%)
Jun 25, 2018	45.80	45.86	45.80	45.81	213,819	+0.03(+0.06%)
Jun 22, 2018	45.74	45.79	45.74	45.79	127,113	+0.01(+0.02%)
Jun 21, 2018	45.76	45.79	45.73	45.78	124,265	+0.07(+0.15%)
Jun 20, 2018	45.80	45.80	45.69	45.71	138,311	-0.07(-0.15%)
Jun 19, 2018	45.79	45.83	45.78	45.78	128,737	+0.08(+0.17%)
Jun 18, 2018	45.72	45.74	45.69	45.70	142,144	-0.01(-0.02%)
Jun 15, 2018		45.76	45.68	45.71	168,591	+0.05(+0.12%)
Jun 14, 2018	45.63	45.67	45.63	45.65	163,429	+0.08(+0.17%)
Jun 13, 2018	45.62	45.66	45.53	45.57	235,810	-0.04(-0.10%)
Jun 12, 2018	45.61	45.64	45.60	45.62	269,594	-0.04(-0.08%)
Jun 11, 2018	45.64	45.67	45.64	45.65	148,993	-0.04(-0.10%)
Jun 08, 2018	45.70	45.75	45.70	45.70	161,963	-0.05(-0.12%)
Jun 07, 2018	45.61	45.81	45.61	45.75	221,919	+0.14(+0.31%)
Jun 06, 2018			45.59	45.61	219,334	-0.14(-0.31%)
Jun 05, 2018	45.77	45.77	45.69	45.75	236,843	+0.12(+0.27%)
Jun 04, 2018	45.71	45.73	45.63	45.63	6,995,505	-0.14(-0.31%)
Jun 01, 2018	45.76	45.80	45.71	45.77	490,558	-0.13(-0.28%)
May 31, 2018	45.92	45.95	45.85	45.90	11,040,782	+0.00(+0.00%)
May 30, 2018	45.93	45.97	45.87	45.90	118,259	-0.18(-0.40%)
May 29, 2018	45.85	46.12	45.80	46.08	10,889,869	+0.36(+0.78%)
May 25, 2018		45.72	45.72	45.72	0	+0.16(+0.35%)
May 24, 2018	45.55	45.62	45.55	45.56	100,984	+0.08(+0.17%)
May 23, 2018	45.43	45.53	45.43	45.48	92,128	+0.11(+0.25%)
May 22, 2018	45.34	45.37	45.33	45.37	97,306	-0.00(-0.01%)
May 21, 2018	45.31	45.38	45.30	45.38	86,699	+0.03(+0.07%)
May 18, 2018	45.31	45.37	45.31	45.34	175,499	+0.12(+0.27%)
May 17, 2018	45.26	45.29	45.22	45.22	74,785	-0.01(-0.02%)
May 16, 2018	45.33	45.33	45.22	45.23	353,029	-0.06(-0.14%)
May 15, 2018	45.34	45.36	45.26	45.29	101,432	-0.16(-0.35%)
May 14, 2018	45.44	45.48	45.44	45.45	124,399	-0.06(-0.13%)
May 11, 2018	45.49	45.51	45.47	45.51	89,650	+0.00(+0.00%)
May 10, 2018	45.50	45.53	45.48	45.51	88,936	+0.07(+0.15%)
May 09, 2018	45.44	45.49	45.44	45.44	115,672	-0.07(-0.15%)
May 08, 2018	45.50	45.55	45.49	45.51	147,708	-0.07(-0.15%)
May 07, 2018	45.58	45.59	45.55	45.58	137,672	+0.00(+0.00%)
May 04, 2018	45.61	45.61	45.54	45.58	82,307	+0.02(+0.04%)
May 03, 2018	45.56	45.62	45.55	45.56	144,942	+0.06(+0.13%)
May 02, 2018	45.48	45.53	45.47	45.50	181,061	+0.00(+0.00%)
May 01, 2018	45.51	45.54	45.47	45.50	244,118	-0.04(-0.09%)
Apr 30, 2018	45.52	45.56	45.51	45.54	120,046	+0.04(+0.10%)
Apr 27, 2018	45.47	45.52	45.47	45.50	108,679	+0.05(+0.12%)
Apr 26, 2018	45.44	45.47	45.43	45.45	167,158	+0.05(+0.12%)
Apr 25, 2018	45.38	45.42	45.38	45.39	99,682	-0.03(-0.08%)
Apr 24, 2018	45.39	45.46	45.39	45.43	95,762	-0.01(-0.02%)
Apr 23, 2018	45.45	45.52	45.42	45.44	136,172	-0.06(-0.13%)
Apr 20, 2018	45.53	45.56	45.49	45.49	125,224	-0.07(-0.16%)
Apr 19, 2018	45.59	45.62	45.55	45.57	150,259	-0.10(-0.21%)
Apr 18, 2018	45.73	45.73	45.66	45.66	132,889	-0.13(-0.29%)
Apr 17, 2018	45.74	45.80	45.74	45.80	132,125	+0.02(+0.04%)
Apr 16, 2018	45.66	45.78	45.66	45.78	134,012	+0.03(+0.06%)
Apr 13, 2018	45.74	45.79	45.72	45.75	150,324	-0.02(-0.04%)
Apr 12, 2018	45.82	45.87	45.75	45.77	148,277	-0.11(-0.23%)
Apr 11, 2018	45.90	45.95	45.85	45.87	221,735	+0.00(+0.00%)
Apr 10, 2018	45.87	45.89	45.82	45.87	869,989	-0.03(-0.06%)
Apr 09, 2018	45.86	45.92	45.85	45.90	115,658	-0.05(-0.11%)
Apr 06, 2018	45.89	45.95	45.86	45.95	184,383	+0.14(+0.31%)
Apr 05, 2018	45.80	45.82	45.77	45.81	86,998	-0.03(-0.08%)
Apr 04, 2018	45.94	45.96	45.83	45.85	201,240	-0.07(-0.15%)
Apr 03, 2018	45.91	45.97	45.86	45.92	395,235	-0.08(-0.17%)
Apr 02, 2018	45.98	46.11	45.89	46.00	351,591	+0.03(+0.07%)
Mar 29, 2018		45.96	45.96	45.96	0	+0.10(+0.23%)
Mar 28, 2018	45.93	45.95	45.84	45.86	114,335	-0.06(-0.13%)
Mar 27, 2018	45.78	45.93	45.78	45.92	137,529	+0.16(+0.34%)
Mar 26, 2018	45.77	45.81	45.72	45.76	125,710	-0.08(-0.17%)
Mar 23, 2018	45.74	45.86	45.72	45.84	123,102	+0.10(+0.21%)
Mar 22, 2018	45.74	45.81	45.71	45.74	95,985	+0.08(+0.17%)
Mar 21, 2018	45.60	45.67	45.53	45.67	614,849	+0.06(+0.13%)
Mar 20, 2018	45.60	45.65	45.60	45.60	109,377	-0.06(-0.13%)
Mar 19, 2018	45.66	45.75	45.65	45.67	134,327	-0.03(-0.06%)
Mar 16, 2018	45.72	45.75	45.68	45.69	91,363	-0.07(-0.15%)
Mar 15, 2018	45.76	45.79	45.72	45.76	225,426	+0.01(+0.02%)
Mar 14, 2018	45.68	45.80	45.68	45.75	90,405	+0.02(+0.04%)
Mar 13, 2018	45.71	45.74	45.67	45.74	97,895	+0.07(+0.15%)
Mar 12, 2018	45.64	45.69	45.61	45.67	137,911	+0.03(+0.06%)
Mar 09, 2018	45.61	45.67	45.60	45.64	211,384	-0.04(-0.10%)
Mar 08, 2018	45.64	45.73	45.64	45.68	208,714	+0.02(+0.04%)
Mar 07, 2018		45.73	45.63	45.67	420,654	+0.01(+0.02%)
Mar 06, 2018	45.62	45.69	45.60	45.66	395,011	-0.02(-0.04%)
Mar 05, 2018	45.72	45.73	45.60	45.67	257,742	+0.05(+0.12%)
Mar 02, 2018	45.70	45.74	45.62	45.62	93,385	-0.16(-0.34%)