Schwab US Aggregate Bond ETF (NY: SCHZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.80	42.88	42.78	42.88	322,549	+0.05(+0.12%)
Apr 27, 2017	42.80	42.84	42.77	42.83	305,122	+0.02(+0.06%)
Apr 26, 2017	42.75	42.81	42.72	42.81	356,217	+0.03(+0.08%)
Apr 25, 2017	42.84	42.84	42.73	42.77	711,058	-0.13(-0.31%)
Apr 24, 2017	42.86	42.91	42.82	42.91	322,839	-0.03(-0.08%)
Apr 21, 2017	42.95	42.97	42.92	42.94	372,782	-0.01(-0.02%)
Apr 20, 2017	42.97	42.97	42.88	42.95	596,771	-0.03(-0.08%)
Apr 19, 2017	43.03	43.03	42.96	42.98	364,576	-0.07(-0.17%)
Apr 18, 2017	43.00	43.06	42.94	43.05	296,952	+0.15(+0.35%)
Apr 17, 2017	42.96	42.97	42.87	42.91	573,191	+0.01(+0.02%)
Apr 13, 2017	42.92	42.92	42.83	42.90	720,679	+0.03(+0.08%)
Apr 12, 2017	42.81	42.87	42.77	42.86	566,640	+0.09(+0.21%)
Apr 11, 2017	42.72	42.78	42.68	42.77	537,743	+0.12(+0.29%)
Apr 10, 2017	42.64	42.68	42.62	42.65	600,074	+0.03(+0.08%)
Apr 07, 2017	42.73	42.74	42.59	42.62	396,380	-0.04(-0.10%)
Apr 06, 2017	42.68	42.68	42.60	42.66	349,578	-0.04(-0.10%)
Apr 05, 2017	42.63	42.70	42.58	42.70	508,326	+0.05(+0.12%)
Apr 04, 2017	42.67	42.68	42.63	42.65	465,046	-0.01(-0.02%)
Apr 03, 2017	42.58	42.67	42.55	42.66	882,187	+0.11(+0.27%)
Mar 31, 2017	42.49	42.55	42.49	42.54	484,965	+0.04(+0.10%)
Mar 30, 2017	42.54	42.54	42.48	42.50	451,179	-0.04(-0.10%)
Mar 29, 2017	42.53	42.55	42.50	42.54	783,680	+0.04(+0.10%)
Mar 28, 2017	42.63	42.63	42.47	42.50	468,163	-0.04(-0.10%)
Mar 27, 2017	42.58	42.59	42.52	42.54	392,109	+0.08(+0.19%)
Mar 24, 2017	42.45	42.49	42.42	42.46	269,116	-0.01(-0.02%)
Mar 23, 2017	42.50	42.51	42.41	42.47	216,518	+0.02(+0.06%)
Mar 22, 2017	42.49	42.51	42.44	42.45	944,351	+0.02(+0.06%)
Mar 21, 2017	42.32	42.42	42.31	42.42	333,145	+0.10(+0.23%)
Mar 20, 2017	42.27	42.32	42.27	42.32	244,210	+0.07(+0.15%)
Mar 17, 2017	42.24	42.28	42.22	42.26	491,553	+0.06(+0.14%)
Mar 16, 2017	42.22	42.22	42.18	42.20	356,909	+0.01(+0.02%)
Mar 15, 2017	42.05	42.19	42.02	42.19	280,784	+0.19(+0.45%)
Mar 14, 2017	41.98	42.02	41.98	42.00	372,145	+0.00(+0.00%)
Mar 13, 2017	42.04	42.04	41.99	42.00	487,393	-0.05(-0.12%)
Mar 10, 2017	42.08	42.08	42.00	42.05	362,420	+0.02(+0.04%)
Mar 09, 2017	42.09	42.12	42.01	42.04	441,392	-0.12(-0.27%)
Mar 08, 2017	42.12	42.17	42.10	42.15	504,822	-0.08(-0.19%)
Mar 07, 2017	42.27	42.27	42.20	42.23	353,215	-0.06(-0.14%)
Mar 06, 2017	42.31	42.32	42.26	42.29	523,487	-0.02(-0.04%)
Mar 03, 2017	42.27	42.31	42.23	42.31	359,883	+0.03(+0.08%)
Mar 02, 2017	42.31	42.31	42.24	42.27	539,256	-0.10(-0.23%)
Mar 01, 2017	42.43	42.43	42.34	42.37	441,241	-0.18(-0.42%)
Feb 28, 2017	42.57	42.60	42.53	42.55	345,299	-0.01(-0.02%)
Feb 27, 2017	42.62	42.63	42.53	42.56	503,294	-0.07(-0.17%)
Feb 24, 2017	42.58	42.63	42.55	42.63	336,333	+0.14(+0.33%)
Feb 23, 2017	42.48	42.49	42.44	42.49	332,377	+0.07(+0.15%)
Feb 22, 2017	42.46	42.46	42.33	42.43	397,114	+0.02(+0.06%)
Feb 21, 2017	42.35	42.43	42.33	42.40	442,399	+0.01(+0.02%)
Feb 17, 2017		42.40	42.40	42.40	0	+0.11(+0.25%)
Feb 16, 2017	42.22	42.32	42.22	42.29	466,507	+0.05(+0.12%)
Feb 15, 2017	42.22	42.25	42.20	42.24	370,675	-0.05(-0.12%)
Feb 14, 2017	42.32	42.35	42.22	42.29	372,584	-0.07(-0.17%)
Feb 13, 2017	42.37	42.38	42.31	42.36	422,899	-0.05(-0.12%)
Feb 10, 2017	42.35	42.42	42.32	42.41	253,619	+0.00(+0.00%)
Feb 09, 2017	42.49	42.49	42.39	42.41	353,046	-0.11(-0.27%)
Feb 08, 2017		42.53	42.44	42.53	377,806	+0.16(+0.39%)
Feb 07, 2017	42.38	42.45	42.34	42.36	768,854	+0.01(+0.02%)
Feb 06, 2017	42.35	42.37	42.28	42.35	666,869	+0.11(+0.27%)
Feb 03, 2017	42.26	42.31	42.18	42.24	278,341	+0.02(+0.04%)
Feb 02, 2017	42.26	42.30	42.20	42.22	481,824	+0.04(+0.10%)
Feb 01, 2017	42.21	42.25	42.15	42.18	467,880	-0.09(-0.22%)
Jan 31, 2017	42.19	42.30	42.19	42.28	529,026	+0.08(+0.19%)
Jan 30, 2017	42.23	42.24	42.19	42.19	455,640	-0.02(-0.04%)
Jan 27, 2017	42.18	42.21	42.16	42.21	323,029	+0.07(+0.16%)
Jan 26, 2017	42.12	42.16	42.06	42.14	387,817	+0.02(+0.06%)
Jan 25, 2017	42.14	42.18	42.10	42.12	698,052	-0.15(-0.35%)
Jan 24, 2017	42.32	42.34	42.21	42.27	742,426	-0.07(-0.17%)
Jan 23, 2017	42.24	42.37	42.20	42.34	594,802	+0.13(+0.31%)
Jan 20, 2017	42.14	42.21	42.11	42.21	552,921	+0.04(+0.10%)
Jan 19, 2017	42.23	42.23	42.16	42.17	699,425	-0.14(-0.33%)
Jan 18, 2017	42.38	42.43	42.28	42.31	339,221	-0.14(-0.33%)
Jan 17, 2017	42.50	42.50	42.40	42.45	758,573	+0.09(+0.21%)
Jan 13, 2017		42.36	42.36	42.36	0	-0.06(-0.14%)
Jan 12, 2017	42.49	42.50	42.39	42.41	567,889	+0.02(+0.04%)
Jan 11, 2017	42.41	42.46	42.35	42.40	467,230	+0.03(+0.08%)
Jan 10, 2017	42.37	42.40	42.34	42.37	442,370	-0.02(-0.04%)
Jan 09, 2017	42.35	42.39	42.35	42.38	495,223	+0.07(+0.15%)
Jan 06, 2017	42.33	42.36	42.29	42.32	352,359	-0.08(-0.19%)
Jan 05, 2017	42.29	42.40	42.25	42.40	434,498	+0.15(+0.35%)
Jan 04, 2017	42.23	42.25	42.16	42.25	1,031,167	+0.02(+0.04%)
Jan 03, 2017	42.07	42.23	42.07	42.23	745,055	+0.10(+0.23%)
Dec 30, 2016		42.14	42.14	42.14	0	+0.02(+0.06%)
Dec 29, 2016	42.07	42.13	42.03	42.11	771,962	+0.11(+0.25%)
Dec 28, 2016	41.92	42.01	41.89	42.01	581,562	+0.08(+0.19%)
Dec 27, 2016	41.84	41.92	41.84	41.92	751,507	-0.03(-0.08%)
Dec 23, 2016		41.96	41.96	41.96	0	+0.04(+0.10%)
Dec 22, 2016	41.83	41.93	41.83	41.92	583,515	+0.00(+0.00%)
Dec 21, 2016	41.81	41.92	41.81	41.92	1,166,154	+0.07(+0.18%)
Dec 20, 2016	41.79	41.85	41.79	41.84	787,044	-0.03(-0.08%)
Dec 19, 2016	41.79	41.88	41.79	41.88	730,223	+0.08(+0.20%)
Dec 16, 2016	41.83	41.84	41.77	41.79	489,742	-0.01(-0.02%)
Dec 15, 2016	41.84	41.87	41.78	41.80	865,456	-0.04(-0.10%)
Dec 14, 2016	42.06	42.10	41.83	41.84	780,408	-0.19(-0.45%)
Dec 13, 2016	42.02	42.05	41.96	42.03	525,816	+0.03(+0.08%)
Dec 12, 2016	41.94	42.00	41.92	42.00	803,325	-0.03(-0.08%)
Dec 09, 2016	42.13	42.14	41.98	42.03	649,278	-0.11(-0.27%)
Dec 08, 2016	42.10	42.16	42.10	42.14	749,598	-0.07(-0.15%)
Dec 07, 2016	42.16	42.21	42.14	42.21	649,388	+0.07(+0.15%)
Dec 06, 2016	42.09	42.15	42.07	42.14	553,870	+0.03(+0.08%)
Dec 05, 2016	42.02	42.16	42.01	42.11	491,880	+0.00(+0.00%)
Dec 02, 2016	42.01	42.13	42.01	42.11	317,591	+0.08(+0.19%)
Dec 01, 2016	42.05	42.05	41.94	42.03	672,662	-0.14(-0.33%)
Nov 30, 2016	42.10	42.19	42.10	42.17	354,270	-0.11(-0.25%)
Nov 29, 2016	42.21	42.29	42.16	42.27	520,080	+0.06(+0.14%)
Nov 28, 2016	42.13	42.22	42.12	42.22	508,325	+0.11(+0.27%)
Nov 25, 2016	42.08	42.12	42.05	42.10	165,581	-0.04(-0.10%)
Nov 23, 2016		42.14	42.14	42.14	0	-0.08(-0.19%)
Nov 22, 2016	42.20	42.25	42.17	42.22	615,618	+0.05(+0.12%)
Nov 21, 2016	42.15	42.18	42.12	42.18	533,163	+0.01(+0.02%)
Nov 18, 2016	42.26	42.31	42.11	42.17	333,423	-0.12(-0.29%)
Nov 17, 2016	42.32	42.35	42.24	42.29	420,867	-0.10(-0.23%)
Nov 16, 2016	42.29	42.40	42.27	42.39	239,975	+0.05(+0.12%)
Nov 15, 2016	42.31	42.37	42.28	42.34	290,855	+0.02(+0.06%)
Nov 14, 2016	42.33	42.39	42.27	42.31	675,423	-0.18(-0.42%)
Nov 11, 2016	42.54	42.58	42.45	42.49	776,384	-0.11(-0.25%)
Nov 10, 2016	42.66	42.71	42.55	42.60	543,141	-0.19(-0.44%)
Nov 09, 2016	42.97	43.03	42.76	42.79	1,222,854	-0.37(-0.85%)
Nov 08, 2016	43.19	43.26	43.11	43.15	344,017	-0.07(-0.15%)
Nov 07, 2016	43.22	43.24	43.19	43.22	247,984	-0.05(-0.11%)
Nov 04, 2016	43.20	43.30	43.20	43.27	348,999	+0.05(+0.11%)
Nov 03, 2016	43.21	43.24	43.16	43.22	314,411	+0.00(+0.00%)
Nov 02, 2016	43.17	43.26	43.17	43.22	201,783	+0.02(+0.06%)
Nov 01, 2016	43.12	43.22	43.11	43.19	836,556	+0.02(+0.05%)
Oct 31, 2016	43.15	43.20	43.14	43.18	360,130	+0.01(+0.02%)
Oct 28, 2016	43.15	43.19	43.11	43.17	281,574	-0.02(-0.06%)
Oct 27, 2016	43.20	43.21	43.14	43.19	337,582	-0.10(-0.23%)
Oct 26, 2016	43.30	43.31	43.26	43.29	601,130	-0.06(-0.13%)
Oct 25, 2016	43.30	43.39	43.30	43.35	381,715	+0.00(+0.00%)
Oct 24, 2016	43.40	43.40	43.31	43.35	198,415	-0.04(-0.09%)
Oct 21, 2016	43.39	43.40	43.35	43.39	451,807	+0.03(+0.08%)
Oct 20, 2016	43.39	43.40	43.34	43.35	298,201	-0.01(-0.02%)
Oct 19, 2016	43.33	43.38	43.29	43.36	152,680	+0.02(+0.04%)
Oct 18, 2016	43.29	43.35	43.26	43.35	296,758	+0.06(+0.13%)
Oct 17, 2016	43.25	43.30	43.23	43.29	260,235	+0.02(+0.06%)
Oct 14, 2016	43.28	43.32	43.24	43.26	228,825	-0.05(-0.11%)
Oct 13, 2016	43.30	43.33	43.26	43.31	291,063	+0.05(+0.11%)
Oct 12, 2016	43.25	43.27	43.22	43.26	268,242	+0.01(+0.02%)
Oct 11, 2016	43.26	43.29	43.21	43.26	232,272	-0.02(-0.06%)
Oct 10, 2016	43.31	43.31	43.24	43.28	309,188	-0.05(-0.11%)
Oct 07, 2016	43.31	43.37	43.27	43.33	476,136	+0.02(+0.06%)
Oct 06, 2016	43.32	43.36	43.29	43.31	242,518	-0.07(-0.15%)
Oct 05, 2016	43.40	43.40	43.32	43.37	203,540	-0.07(-0.15%)
Oct 04, 2016	43.48	43.52	43.41	43.44	308,109	-0.09(-0.21%)
Oct 03, 2016	43.57	43.57	43.50	43.53	396,021	-0.05(-0.12%)
Sep 30, 2016	43.62	43.64	43.54	43.58	457,853	-0.05(-0.11%)
Sep 29, 2016	43.57	43.64	43.55	43.63	249,875	+0.01(+0.02%)
Sep 28, 2016	43.61	43.67	43.60	43.62	378,808	+0.01(+0.02%)
Sep 27, 2016	43.62	43.62	43.56	43.61	243,217	+0.04(+0.09%)
Sep 26, 2016	43.55	43.57	43.52	43.57	294,087	+0.07(+0.17%)
Sep 23, 2016	43.50	43.53	43.45	43.50	210,961	+0.02(+0.06%)
Sep 22, 2016	43.44	43.50	43.40	43.47	387,730	+0.08(+0.19%)
Sep 21, 2016	43.33	43.39	43.28	43.39	256,243	+0.05(+0.11%)
Sep 20, 2016	43.34	43.38	43.33	43.34	211,966	+0.02(+0.06%)
Sep 19, 2016	43.33	43.34	43.29	43.32	287,860	+0.00(+0.00%)
Sep 16, 2016	43.33	43.33	43.28	43.32	197,278	-0.01(-0.02%)
Sep 15, 2016	43.24	43.33	43.23	43.33	177,867	+0.01(+0.02%)
Sep 14, 2016	43.25	43.33	43.25	43.32	445,276	+0.02(+0.04%)
Sep 13, 2016	43.38	43.39	43.23	43.30	279,960	-0.06(-0.15%)
Sep 12, 2016	43.32	43.38	43.31	43.37	484,007	+0.00(+0.00%)
Sep 09, 2016	43.44	43.44	43.35	43.37	471,653	-0.18(-0.41%)
Sep 08, 2016	43.60	43.62	43.49	43.55	327,260	-0.09(-0.20%)
Sep 07, 2016	43.64	43.67	43.61	43.64	227,096	+0.05(+0.11%)
Sep 06, 2016	43.52	43.63	43.49	43.59	216,079	+0.07(+0.17%)
Sep 02, 2016	43.55	43.51	43.51	43.51	299,272	-0.05(-0.11%)
Sep 01, 2016	43.48	43.57	43.46	43.56	281,695	+0.02(+0.04%)
Aug 31, 2016	43.57	43.58	43.52	43.55	196,875	-0.02(-0.06%)
Aug 30, 2016	43.54	43.58	43.54	43.57	244,285	+0.02(+0.04%)
Aug 29, 2016	43.51	43.55	43.45	43.55	182,598	+0.09(+0.20%)
Aug 26, 2016	43.57	43.61	43.43	43.46	283,711	-0.07(-0.17%)
Aug 25, 2016	43.55	43.60	43.52	43.54	307,125	-0.04(-0.09%)
Aug 24, 2016	43.62	43.62	43.56	43.58	270,310	+0.00(+0.00%)
Aug 23, 2016	43.61	43.61	43.56	43.58	291,047	+0.03(+0.07%)
Aug 22, 2016	43.55	43.56	43.51	43.55	236,147	+0.03(+0.07%)
Aug 19, 2016	43.51	43.55	43.47	43.52	297,594	-0.04(-0.08%)
Aug 18, 2016	43.55	43.57	43.49	43.55	335,122	+0.04(+0.10%)
Aug 17, 2016	43.46	43.55	43.46	43.51	182,845	+0.03(+0.07%)
Aug 16, 2016	43.51	43.53	43.46	43.48	355,910	-0.03(-0.07%)
Aug 15, 2016	43.55	43.56	43.51	43.51	419,186	-0.03(-0.07%)
Aug 12, 2016	43.59	43.60	43.53	43.55	278,733	+0.04(+0.09%)
Aug 11, 2016	43.59	43.59	43.48	43.51	292,582	-0.06(-0.15%)
Aug 10, 2016	43.56	43.57	43.48	43.57	2,630,639	+0.06(+0.13%)
Aug 09, 2016	43.45	43.52	43.42	43.51	346,381	+0.10(+0.22%)
Aug 08, 2016	43.39	43.43	43.34	43.42	352,516	+0.02(+0.06%)
Aug 05, 2016	43.49	43.51	43.39	43.39	260,137	-0.13(-0.30%)
Aug 04, 2016	43.52	43.58	43.49	43.52	318,337	+0.04(+0.09%)
Aug 03, 2016	43.44	43.49	43.42	43.48	332,939	-0.01(-0.02%)
Aug 02, 2016	43.48	43.53	43.44	43.49	451,420	-0.08(-0.19%)
Aug 01, 2016	43.57	43.60	43.56	43.57	360,379	-0.05(-0.12%)
Jul 29, 2016	43.55	43.62	43.53	43.62	411,466	+0.13(+0.30%)
Jul 28, 2016	43.48	43.53	43.44	43.49	314,928	-0.00(-0.01%)
Jul 27, 2016	43.43	43.51	43.41	43.50	315,004	+0.09(+0.21%)
Jul 26, 2016	43.44	43.44	43.37	43.41	288,461	+0.00(+0.01%)
Jul 25, 2016	43.40	43.42	43.37	43.40	946,641	+0.01(+0.03%)
Jul 22, 2016	43.36	43.44	43.36	43.39	340,455	-0.01(-0.03%)
Jul 21, 2016	43.31	43.41	43.28	43.40	1,406,722	+0.03(+0.07%)
Jul 20, 2016	43.36	43.42	43.32	43.37	352,499	-0.03(-0.07%)
Jul 19, 2016	43.39	43.41	43.37	43.40	243,782	+0.03(+0.07%)
Jul 18, 2016	43.36	43.40	43.33	43.37	434,809	+0.04(+0.09%)
Jul 15, 2016	43.40	43.40	43.30	43.33	437,729	-0.14(-0.32%)
Jul 14, 2016	43.44	43.47	43.42	43.47	365,067	-0.02(-0.04%)
Jul 13, 2016	43.57	43.57	43.45	43.48	414,252	+0.07(+0.17%)
Jul 12, 2016	43.58	43.58	43.40	43.41	4,695,134	-0.22(-0.50%)
Jul 11, 2016	43.69	43.71	43.60	43.63	870,059	-0.06(-0.15%)
Jul 08, 2016	43.64	43.77	43.65	43.70	305,206	+0.05(+0.11%)
Jul 07, 2016	43.60	43.66	43.55	43.65	341,766	+0.02(+0.04%)
Jul 06, 2016	43.66	43.66	43.59	43.63	289,923	+0.05(+0.11%)
Jul 05, 2016	43.53	43.61	43.50	43.58	639,348	+0.16(+0.37%)
Jul 01, 2016	43.48	43.42	43.42	43.42	685,892	+0.03(+0.08%)
Jun 30, 2016	43.33	43.40	43.33	43.39	462,699	+0.08(+0.19%)
Jun 29, 2016	43.36	43.39	43.30	43.31	1,089,417	-0.06(-0.14%)
Jun 28, 2016	43.34	43.38	43.28	43.37	321,981	+0.09(+0.21%)
Jun 27, 2016	43.28	43.30	43.23	43.28	343,125	+0.20(+0.46%)
Jun 24, 2016	43.11	43.19	43.05	43.08	1,212,369	+0.17(+0.40%)
Jun 23, 2016	42.92	42.95	42.89	42.91	350,777	-0.05(-0.11%)
Jun 22, 2016	42.95	42.98	42.91	42.96	338,115	+0.01(+0.02%)
Jun 21, 2016	43.00	43.00	42.94	42.95	549,925	-0.06(-0.13%)
Jun 20, 2016	43.02	43.02	42.98	43.01	403,359	-0.06(-0.15%)
Jun 17, 2016	43.10	43.12	43.05	43.07	201,812	-0.06(-0.13%)
Jun 16, 2016	43.20	43.21	43.09	43.13	416,332	+0.00(+0.00%)
Jun 15, 2016	43.07	43.17	43.07	43.13	809,060	+0.07(+0.16%)
Jun 14, 2016	43.12	43.12	43.05	43.06	236,912	-0.02(-0.05%)
Jun 13, 2016	43.10	43.10	43.02	43.08	580,977	+0.05(+0.11%)
Jun 10, 2016	43.02	43.05	42.98	43.03	483,181	+0.06(+0.15%)
Jun 09, 2016	42.98	42.99	42.93	42.97	293,445	+0.04(+0.09%)
Jun 08, 2016	42.88	42.93	42.85	42.93	2,053,044	+0.06(+0.13%)
Jun 07, 2016	42.88	42.89	42.84	42.87	475,369	+0.03(+0.08%)
Jun 06, 2016	42.89	42.89	42.83	42.84	611,533	-0.01(-0.02%)
Jun 03, 2016	42.76	42.86	42.76	42.84	385,868	+0.18(+0.42%)
Jun 02, 2016	42.64	42.68	42.63	42.67	535,481	+0.07(+0.17%)
Jun 01, 2016	42.68	42.68	42.57	42.59	314,863	+0.01(+0.03%)
May 31, 2016	42.53	42.61	42.50	42.58	292,623	+0.05(+0.11%)
May 27, 2016	42.59	42.53	42.53	42.53	274,842	-0.02(-0.06%)
May 26, 2016	42.56	42.57	42.50	42.56	216,688	+0.05(+0.11%)
May 25, 2016	42.55	42.55	42.47	42.51	278,208	-0.01(-0.02%)
May 24, 2016	42.50	42.54	42.46	42.52	192,304	-0.02(-0.06%)
May 23, 2016	42.54	42.58	42.50	42.54	228,396	+0.01(+0.02%)
May 20, 2016	42.55	42.56	42.47	42.53	377,133	+0.04(+0.09%)
May 19, 2016	42.50	42.52	42.48	42.49	215,047	-0.03(-0.08%)
May 18, 2016	42.65	42.65	42.49	42.52	300,724	-0.16(-0.38%)
May 17, 2016	42.72	42.75	42.66	42.68	353,986	-0.05(-0.11%)
May 16, 2016	42.77	42.77	42.72	42.73	527,679	-0.06(-0.14%)
May 13, 2016	42.75	42.80	42.75	42.79	617,225	+0.04(+0.09%)
May 12, 2016	42.75	42.77	42.72	42.75	367,229	-0.03(-0.07%)
May 11, 2016	42.75	42.81	42.71	42.78	441,807	+0.02(+0.06%)
May 10, 2016	42.77	42.77	42.73	42.76	253,292	-0.01(-0.02%)
May 09, 2016	42.73	42.77	42.72	42.77	370,391	+0.03(+0.08%)
May 06, 2016	42.75	42.76	42.70	42.73	563,126	+0.00(+0.00%)
May 05, 2016	42.68	42.74	42.63	42.73	405,569	+0.03(+0.08%)
May 04, 2016	42.63	42.70	42.60	42.70	462,498	+0.08(+0.19%)
May 03, 2016	42.70	42.70	42.56	42.62	699,808	+0.10(+0.23%)