SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.46	17.47	17.45	17.46	1,419,354	+0.01(+0.03%)
Apr 29, 2014	17.45	17.47	17.44	17.45	1,079,246	-0.01(-0.06%)
Apr 28, 2014	17.45	17.47	17.43	17.47	1,192,131	+0.02(+0.10%)
Apr 25, 2014	17.44	17.45	17.43	17.45	2,621,389	+0.01(+0.06%)
Apr 24, 2014	17.44	17.44	17.41	17.44	977,980	+0.02(+0.10%)
Apr 23, 2014	17.44	17.44	17.41	17.42	1,432,029	-0.02(-0.11%)
Apr 22, 2014	17.44	17.44	17.43	17.44	1,500,223	+0.01(+0.05%)
Apr 21, 2014	17.43	17.44	17.43	17.43	1,407,255	+0.01(+0.06%)
Apr 17, 2014	17.42	17.42	17.42	17.42	1,348,378	+0.01(+0.03%)
Apr 16, 2014	17.43	17.43	17.41	17.41	2,581,028	-0.01(-0.03%)
Apr 15, 2014	17.43	17.43	17.41	17.42	1,455,491	+0.00(+0.00%)
Apr 14, 2014	17.43	17.44	17.41	17.42	1,362,934	+0.01(+0.03%)
Apr 11, 2014	17.41	17.43	17.40	17.41	1,366,280	+0.00(+0.00%)
Apr 10, 2014	17.44	17.44	17.41	17.41	1,837,120	-0.02(-0.10%)
Apr 09, 2014	17.42	17.43	17.41	17.43	1,116,713	+0.02(+0.13%)
Apr 08, 2014	17.39	17.43	17.39	17.41	1,039,902	+0.00(+0.00%)
Apr 07, 2014	17.41	17.42	17.39	17.41	2,386,562	+0.00(+0.00%)
Apr 04, 2014	17.39	17.41	17.39	17.41	827,833	+0.02(+0.13%)
Apr 03, 2014	17.39	17.40	17.38	17.39	1,759,319	+0.02(+0.10%)
Apr 02, 2014	17.41	17.42	17.37	17.37	2,023,648	-0.02(-0.13%)
Apr 01, 2014	17.39	17.40	17.37	17.39	2,110,117	+0.00(+0.00%)
Mar 31, 2014	17.40	17.40	17.38	17.39	2,030,802	+0.01(+0.03%)
Mar 28, 2014	17.38	17.40	17.37	17.39	1,280,477	+0.00(+0.00%)
Mar 27, 2014	17.40	17.40	17.37	17.39	1,617,072	+0.01(+0.03%)
Mar 26, 2014	17.39	17.40	17.36	17.38	15,710,521	+0.00(+0.00%)
Mar 25, 2014	17.45	17.45	17.36	17.38	10,593,332	+0.01(+0.03%)
Mar 24, 2014	17.34	17.37	17.34	17.37	3,311,140	+0.04(+0.23%)
Mar 21, 2014	17.35	17.36	17.33	17.33	1,023,605	+0.00(+0.00%)
Mar 20, 2014	17.32	17.35	17.32	17.33	1,282,942	+0.01(+0.07%)
Mar 19, 2014	17.39	17.39	17.32	17.32	1,258,990	-0.04(-0.21%)
Mar 18, 2014	17.37	17.37	17.35	17.36	1,190,835	-0.00(-0.02%)
Mar 17, 2014	17.36	17.36	17.33	17.36	5,106,516	+0.02(+0.13%)
Mar 14, 2014	17.33	17.35	17.33	17.34	1,174,498	+0.01(+0.03%)
Mar 13, 2014	17.37	17.37	17.33	17.33	3,384,219	-0.02(-0.13%)
Mar 12, 2014	17.35	17.36	17.33	17.36	2,554,921	+0.01(+0.06%)
Mar 11, 2014	17.35	17.36	17.33	17.35	1,034,078	-0.01(-0.03%)
Mar 10, 2014	17.33	17.37	17.33	17.35	3,204,499	+0.01(+0.03%)
Mar 07, 2014	17.37	17.38	17.34	17.35	3,546,201	-0.03(-0.16%)
Mar 06, 2014	17.40	17.40	17.36	17.37	4,485,201	-0.01(-0.03%)
Mar 05, 2014	17.38	17.39	17.37	17.38	1,806,557	-0.01(-0.06%)
Mar 04, 2014	17.36	17.40	17.36	17.39	8,229,597	+0.03(+0.16%)
Mar 03, 2014	17.36	17.36	17.34	17.36	1,141,784	+0.00(+0.00%)
Feb 28, 2014	17.36	17.37	17.35	17.36	2,575,194	+0.00(+0.00%)
Feb 27, 2014	17.35	17.37	17.34	17.36	1,541,913	+0.01(+0.06%)
Feb 26, 2014	17.34	17.35	17.33	17.35	991,925	+0.01(+0.06%)
Feb 25, 2014	17.35	17.35	17.33	17.34	1,726,531	+0.00(+0.00%)
Feb 24, 2014	17.35	17.35	17.33	17.34	3,330,455	+0.02(+0.13%)
Feb 21, 2014	17.33	17.33	17.30	17.32	1,717,420	+0.01(+0.03%)
Feb 20, 2014	17.28	17.31	17.28	17.31	837,354	+0.04(+0.23%)
Feb 19, 2014	17.27	17.31	17.27	17.27	1,963,589	+0.00(+0.00%)
Feb 18, 2014	17.28	17.28	17.26	17.27	1,456,462	+0.01(+0.03%)
Feb 14, 2014	17.28	17.27	17.27	17.27	903,241	-0.01(-0.03%)
Feb 13, 2014	17.23	17.28	17.22	17.27	1,202,354	+0.03(+0.16%)
Feb 12, 2014	17.26	17.27	17.23	17.24	1,337,316	+0.00(+0.00%)
Feb 11, 2014	17.23	17.26	17.23	17.24	1,573,188	+0.01(+0.06%)
Feb 10, 2014	17.23	17.24	17.22	17.23	2,101,218	+0.01(+0.03%)
Feb 07, 2014	17.19	17.23	17.18	17.23	1,939,168	+0.04(+0.26%)
Feb 06, 2014	17.14	17.19	17.14	17.18	2,537,594	+0.05(+0.29%)
Feb 05, 2014	17.15	17.17	17.13	17.13	4,367,924	-0.01(-0.07%)
Feb 04, 2014	17.14	17.17	17.13	17.14	2,532,830	+0.01(+0.07%)
Feb 03, 2014	17.17	17.21	17.11	17.13	3,431,114	-0.06(-0.34%)
Jan 31, 2014	17.17	17.19	17.16	17.19	1,292,165	-0.01(-0.06%)
Jan 30, 2014	17.19	17.20	17.17	17.20	3,089,719	+0.03(+0.16%)
Jan 29, 2014	17.17	17.18	17.16	17.17	3,641,733	-0.02(-0.10%)
Jan 28, 2014	17.16	17.19	17.13	17.19	4,832,759	+0.06(+0.36%)
Jan 27, 2014	17.21	17.23	17.13	17.13	6,615,319	-0.04(-0.26%)
Jan 24, 2014	17.23	17.23	17.17	17.17	3,302,975	-0.07(-0.42%)
Jan 23, 2014	17.25	17.25	17.24	17.25	1,706,182	-0.01(-0.06%)
Jan 22, 2014	17.25	17.26	17.24	17.26	1,974,670	+0.01(+0.03%)
Jan 21, 2014	17.25	17.26	17.24	17.25	1,619,306	+0.03(+0.16%)
Jan 17, 2014	17.24	17.23	17.23	17.23	3,686,155	-0.01(-0.03%)
Jan 16, 2014	17.25	17.25	17.23	17.23	2,220,417	+0.01(+0.03%)
Jan 15, 2014	17.23	17.24	17.22	17.23	2,152,321	+0.00(+0.00%)
Jan 14, 2014	17.21	17.23	17.20	17.23	2,497,156	+0.03(+0.19%)
Jan 13, 2014	17.21	17.23	17.19	17.19	1,128,123	-0.01(-0.06%)
Jan 10, 2014	17.21	17.22	17.19	17.20	2,984,862	+0.01(+0.03%)
Jan 09, 2014	17.21	17.22	17.19	17.20	771,906	+0.01(+0.03%)
Jan 08, 2014	17.21	17.23	17.17	17.19	1,463,751	-0.01(-0.06%)
Jan 07, 2014	17.22	17.22	17.19	17.20	1,412,934	+0.00(+0.00%)
Jan 06, 2014	17.19	17.21	17.18	17.20	1,453,141	+0.02(+0.10%)
Jan 03, 2014	17.18	17.19	17.17	17.19	1,413,076	+0.02(+0.13%)
Jan 02, 2014	17.16	17.17	17.14	17.16	2,353,860	-0.01(-0.03%)
Dec 31, 2013	17.17	17.17	17.17	17.17	1,022,923	+0.00(+0.00%)
Dec 30, 2013	17.16	17.17	17.15	17.17	1,661,470	+0.03(+0.19%)
Dec 27, 2013	17.16	17.16	17.14	17.14	1,606,046	-0.01(-0.07%)
Dec 26, 2013	17.15	17.16	17.12	17.15	852,975	+0.01(+0.03%)
Dec 24, 2013	17.15	17.15	17.13	17.14	467,796	+0.01(+0.03%)
Dec 23, 2013	17.13	17.15	17.12	17.14	1,784,117	+0.02(+0.13%)
Dec 20, 2013	17.10	17.14	17.10	17.11	2,373,641	+0.00(+0.00%)
Dec 19, 2013	17.13	17.14	17.10	17.11	2,850,856	-0.02(-0.13%)
Dec 18, 2013	17.11	17.14	17.09	17.14	1,484,310	+0.04(+0.23%)
Dec 17, 2013	17.10	17.12	17.08	17.10	1,712,497	-0.01(-0.06%)
Dec 16, 2013	17.09	17.11	17.09	17.11	1,900,119	+0.04(+0.26%)
Dec 13, 2013	17.09	17.10	17.06	17.06	2,212,825	-0.01(-0.07%)
Dec 12, 2013	17.10	17.10	17.06	17.08	3,645,903	+0.00(+0.00%)
Dec 11, 2013	17.10	17.10	17.07	17.08	1,283,536	-0.02(-0.10%)
Dec 10, 2013	17.11	17.12	17.09	17.09	1,689,244	-0.02(-0.10%)
Dec 09, 2013	17.11	17.12	17.09	17.11	1,181,452	+0.02(+0.10%)
Dec 06, 2013	17.08	17.11	17.06	17.09	2,238,340	+0.03(+0.20%)
Dec 05, 2013	17.09	17.09	17.06	17.06	2,060,479	-0.02(-0.10%)
Dec 04, 2013	17.09	17.11	17.04	17.08	1,491,364	+0.00(+0.00%)
Dec 03, 2013	17.08	17.10	17.05	17.08	1,333,805	-0.01(-0.03%)
Dec 02, 2013	17.10	17.11	17.07	17.08	2,223,173	-0.01(-0.05%)
Nov 29, 2013	17.09	17.10	17.09	17.09	572,515	+0.01(+0.06%)
Nov 27, 2013	17.06	17.09	17.06	17.08	5,003,377	+0.01(+0.06%)
Nov 26, 2013	17.06	17.07	17.05	17.07	816,051	+0.02(+0.10%)
Nov 25, 2013	17.05	17.06	17.04	17.05	1,666,089	+0.02(+0.10%)
Nov 22, 2013	17.02	17.04	17.01	17.04	920,226	+0.02(+0.13%)
Nov 21, 2013	17.00	17.02	16.99	17.01	1,160,288	+0.03(+0.16%)
Nov 20, 2013	17.01	17.02	16.99	16.99	1,258,088	-0.02(-0.13%)
Nov 19, 2013	17.00	17.01	16.98	17.01	905,523	+0.01(+0.07%)
Nov 18, 2013	17.00	17.01	16.98	17.00	1,868,478	+0.01(+0.03%)
Nov 15, 2013	16.97	16.99	16.94	16.99	2,211,363	+0.03(+0.16%)
Nov 14, 2013	16.96	16.98	16.95	16.96	2,943,862	+0.02(+0.10%)
Nov 12, 2013	16.97	16.98	16.95	16.95	815,416	-0.02(-0.13%)
Nov 11, 2013	16.99	17.00	16.95	16.97	751,382	-0.01(-0.03%)
Nov 08, 2013	16.98	16.99	16.96	16.98	1,376,579	-0.01(-0.07%)
Nov 07, 2013	16.98	16.99	16.94	16.99	1,169,225	+0.00(+0.00%)
Nov 06, 2013	16.98	16.99	16.96	16.99	1,749,904	+0.03(+0.16%)
Nov 05, 2013	16.98	16.98	16.94	16.96	1,718,687	-0.01(-0.07%)
Nov 04, 2013	16.98	17.00	16.94	16.97	2,519,494	+0.03(+0.17%)
Nov 01, 2013	16.98	16.99	16.94	16.94	3,213,076	-0.02(-0.09%)
Oct 31, 2013	16.94	16.96	16.92	16.96	1,473,440	+0.04(+0.26%)
Oct 30, 2013	16.95	16.95	16.91	16.91	1,550,990	-0.03(-0.16%)
Oct 29, 2013	16.93	16.94	16.92	16.94	868,704	+0.02(+0.13%)
Oct 28, 2013	16.94	16.94	16.91	16.92	860,349	+0.01(+0.03%)
Oct 25, 2013	16.94	16.95	16.90	16.91	2,866,774	-0.01(-0.06%)
Oct 24, 2013	16.94	16.94	16.92	16.92	1,554,142	-0.01(-0.06%)
Oct 23, 2013	16.91	16.95	16.90	16.94	4,797,905	+0.02(+0.13%)
Oct 22, 2013	16.91	16.95	16.88	16.91	3,622,692	+0.03(+0.20%)
Oct 21, 2013	16.92	16.94	16.86	16.88	7,084,745	-0.02(-0.13%)
Oct 18, 2013	16.89	16.92	16.89	16.90	1,891,356	+0.03(+0.16%)
Oct 17, 2013	16.85	16.88	16.84	16.87	1,787,778	+0.04(+0.26%)
Oct 16, 2013	16.84	16.86	16.81	16.83	1,503,717	+0.01(+0.03%)
Oct 15, 2013	16.84	16.86	16.81	16.83	1,183,158	-0.01(-0.07%)
Oct 14, 2013	16.80	16.84	16.80	16.84	624,618	+0.00(+0.00%)
Oct 11, 2013	16.81	16.84	16.80	16.84	1,219,073	+0.01(+0.07%)
Oct 10, 2013	16.79	16.83	16.78	16.83	1,254,169	+0.04(+0.23%)
Oct 09, 2013	16.81	16.81	16.76	16.79	1,825,374	+0.02(+0.13%)
Oct 08, 2013	16.77	16.79	16.76	16.76	2,287,753	+0.00(+0.00%)
Oct 07, 2013	16.75	16.77	16.74	16.76	1,019,888	+0.01(+0.03%)
Oct 04, 2013	16.76	16.79	16.76	16.76	1,278,658	+0.01(+0.03%)
Oct 03, 2013	16.74	16.76	16.74	16.75	996,870	+0.00(+0.00%)
Oct 02, 2013	16.73	16.75	16.72	16.75	1,414,576	+0.03(+0.16%)
Oct 01, 2013	16.72	16.74	16.70	16.73	2,584,559	-0.01(-0.08%)
Sep 27, 2013	16.73	16.76	16.72	16.74	958,916	+0.01(+0.03%)
Sep 26, 2013	16.76	16.77	16.73	16.73	1,048,154	-0.01(-0.07%)
Sep 25, 2013	16.77	16.77	16.74	16.75	2,371,811	-0.02(-0.10%)
Sep 24, 2013	16.78	16.79	16.75	16.76	2,992,014	-0.01(-0.03%)
Sep 23, 2013	16.77	16.79	16.74	16.77	2,029,149	-0.01(-0.03%)
Sep 20, 2013	16.73	16.79	16.73	16.77	1,299,480	+0.02(+0.10%)
Sep 19, 2013	16.76	16.79	16.75	16.76	1,686,522	+0.02(+0.13%)
Sep 18, 2013	16.71	16.75	16.65	16.73	2,787,730	+0.04(+0.26%)
Sep 17, 2013	16.68	16.70	16.66	16.69	994,017	+0.01(+0.03%)
Sep 16, 2013	16.70	16.71	16.64	16.68	1,227,670	+0.04(+0.26%)
Sep 13, 2013	16.66	16.66	16.63	16.64	1,027,004	+0.01(+0.03%)
Sep 12, 2013	16.65	16.66	16.63	16.64	1,365,096	-0.01(-0.07%)
Sep 11, 2013	16.62	16.65	16.62	16.65	1,984,920	+0.02(+0.13%)
Sep 10, 2013	16.66	16.66	16.61	16.62	6,112,530	-0.01(-0.03%)
Sep 09, 2013	16.63	16.64	16.61	16.63	2,983,540	+0.03(+0.16%)
Sep 06, 2013	16.61	16.62	16.60	16.60	2,767,154	+0.02(+0.10%)
Sep 05, 2013	16.65	16.65	16.59	16.59	3,663,295	-0.06(-0.36%)
Sep 04, 2013	16.62	16.66	16.62	16.65	3,657,115	+0.02(+0.13%)
Sep 03, 2013	16.68	16.70	16.61	16.62	843,566	-0.02(-0.11%)
Aug 30, 2013	16.65	16.65	16.61	16.64	1,247,970	+0.02(+0.10%)
Aug 29, 2013	16.60	16.63	16.57	16.63	1,098,151	+0.04(+0.26%)
Aug 28, 2013	16.60	16.61	16.58	16.58	1,209,195	+0.00(+0.00%)
Aug 27, 2013	16.58	16.59	16.56	16.58	1,012,481	-0.02(-0.10%)
Aug 26, 2013	16.62	16.62	16.58	16.60	2,536,362	+0.01(+0.03%)
Aug 23, 2013	16.59	16.59	16.53	16.59	2,697,821	+0.03(+0.20%)
Aug 22, 2013	16.59	16.61	16.55	16.56	962,850	+0.01(+0.07%)
Aug 21, 2013	16.58	16.58	16.54	16.55	892,067	-0.03(-0.16%)
Aug 20, 2013	16.57	16.59	16.53	16.58	1,355,169	+0.05(+0.33%)
Aug 19, 2013	16.56	16.61	16.50	16.52	1,972,619	-0.02(-0.13%)
Aug 16, 2013	16.60	16.61	16.53	16.54	2,458,881	-0.03(-0.16%)
Aug 15, 2013	16.58	16.60	16.56	16.57	2,421,621	-0.03(-0.20%)
Aug 14, 2013	16.58	16.62	16.57	16.60	4,728,603	+0.02(+0.13%)
Aug 13, 2013	16.58	16.58	16.56	16.58	1,145,091	+0.01(+0.03%)
Aug 12, 2013	16.60	16.61	16.57	16.58	1,264,374	-0.01(-0.03%)
Aug 09, 2013	16.60	16.60	16.57	16.58	1,225,683	+0.00(+0.02%)
Aug 08, 2013	16.60	16.61	16.56	16.58	3,036,680	-0.00(-0.02%)
Aug 07, 2013	16.61	16.61	16.58	16.58	801,170	-0.02(-0.13%)
Aug 06, 2013	16.61	16.62	16.57	16.60	749,901	-0.01(-0.03%)
Aug 05, 2013	16.61	16.62	16.59	16.61	1,606,875	+0.00(+0.00%)
Aug 02, 2013	16.61	16.61	16.58	16.61	942,267	+0.01(+0.07%)
Aug 01, 2013	16.65	16.65	16.56	16.60	1,175,329	-0.07(-0.42%)
Jul 31, 2013	16.67	16.68	16.61	16.67	3,445,348	-0.01(-0.03%)
Jul 30, 2013	16.70	16.70	16.65	16.67	1,390,593	+0.00(+0.00%)
Jul 29, 2013	16.66	16.69	16.64	16.67	1,256,485	+0.01(+0.06%)
Jul 26, 2013	16.69	16.69	16.64	16.66	1,563,812	+0.01(+0.03%)
Jul 25, 2013	16.71	16.71	16.61	16.66	2,106,048	-0.05(-0.29%)
Jul 24, 2013	16.74	16.74	16.70	16.71	4,706,965	-0.02(-0.13%)
Jul 23, 2013	16.75	16.75	16.71	16.73	1,158,396	+0.00(+0.00%)
Jul 22, 2013	16.74	16.75	16.69	16.73	1,609,113	+0.02(+0.13%)
Jul 19, 2013	16.72	16.72	16.67	16.71	1,452,570	+0.02(+0.10%)
Jul 18, 2013	16.69	16.71	16.66	16.69	2,964,997	+0.04(+0.26%)
Jul 17, 2013	16.64	16.67	16.64	16.65	2,037,763	+0.01(+0.03%)
Jul 16, 2013	16.66	16.66	16.61	16.64	1,034,028	-0.02(-0.10%)
Jul 15, 2013	16.60	16.66	16.57	16.66	1,373,332	+0.07(+0.43%)
Jul 12, 2013	16.53	16.59	16.52	16.59	3,494,386	+0.03(+0.16%)
Jul 11, 2013	16.58	16.58	16.47	16.56	3,626,601	+0.15(+0.90%)
Jul 10, 2013	16.45	16.45	16.39	16.41	1,542,360	-0.02(-0.10%)
Jul 09, 2013	16.42	16.44	16.38	16.43	1,611,365	+0.05(+0.33%)
Jul 08, 2013	16.34	16.40	16.34	16.38	1,279,419	+0.08(+0.47%)
Jul 05, 2013	16.42	16.42	16.30	16.30	1,028,391	-0.14(-0.86%)
Jul 03, 2013	16.43	16.45	16.39	16.44	636,156	+0.00(+0.00%)
Jul 02, 2013	16.44	16.45	16.41	16.44	9,757,815	+0.01(+0.07%)
Jul 01, 2013	16.45	16.45	16.39	16.43	1,304,047	-0.01(-0.03%)
Jun 28, 2013	16.44	16.47	16.39	16.44	2,221,488	+0.10(+0.60%)
Jun 26, 2013	16.25	16.36	16.25	16.34	1,961,545	+0.09(+0.54%)
Jun 25, 2013	16.03	16.27	16.03	16.25	2,368,762	+0.19(+1.19%)
Jun 24, 2013	16.16	16.28	15.99	16.06	4,408,267	-0.16(-1.01%)
Jun 21, 2013	16.35	16.38	16.22	16.22	11,314,591	-0.16(-0.96%)
Jun 20, 2013	16.52	16.52	16.30	16.38	1,846,725	-0.19(-1.15%)
Jun 19, 2013	16.61	16.65	16.56	16.57	922,736	-0.05(-0.28%)
Jun 18, 2013	16.61	16.62	16.59	16.62	956,858	+0.04(+0.25%)
Jun 17, 2013	16.60	16.61	16.57	16.58	1,315,131	+0.01(+0.03%)
Jun 14, 2013	16.59	16.61	16.57	16.57	871,377	-0.02(-0.13%)
Jun 13, 2013	16.60	16.60	16.54	16.59	1,370,596	+0.02(+0.13%)
Jun 12, 2013	16.56	16.62	16.54	16.57	2,406,981	-0.02(-0.10%)
Jun 11, 2013	16.59	16.59	16.53	16.59	1,853,000	-0.02(-0.13%)
Jun 10, 2013	16.63	16.66	16.60	16.61	959,381	+0.02(+0.13%)
Jun 07, 2013	16.66	16.66	16.57	16.59	1,508,092	-0.02(-0.13%)
Jun 06, 2013	16.60	16.61	16.51	16.61	1,663,333	+0.04(+0.23%)
Jun 05, 2013	16.66	16.66	16.51	16.57	1,274,207	-0.06(-0.36%)
Jun 04, 2013	16.68	16.71	16.61	16.63	858,832	-0.08(-0.46%)
Jun 03, 2013	16.73	16.73	16.54	16.71	1,699,973	-0.08(-0.45%)
May 31, 2013	16.84	16.85	16.76	16.78	1,561,574	-0.06(-0.36%)
May 30, 2013	16.87	16.87	16.83	16.84	1,261,144	-0.03(-0.16%)
May 29, 2013	16.91	16.91	16.85	16.87	3,421,686	-0.02(-0.13%)
May 28, 2013	16.94	16.94	16.89	16.89	927,336	-0.02(-0.13%)
May 24, 2013	16.91	16.92	16.88	16.91	1,735,689	+0.01(+0.06%)
May 23, 2013	16.91	16.94	16.90	16.90	1,608,660	-0.03(-0.16%)
May 22, 2013	16.97	16.97	16.91	16.93	1,671,699	-0.03(-0.19%)
May 21, 2013	16.96	16.96	16.94	16.96	1,069,423	+0.02(+0.10%)
May 20, 2013	16.95	16.96	16.93	16.95	409,820	+0.01(+0.03%)
May 17, 2013	16.93	16.94	16.93	16.94	575,332	+0.03(+0.19%)
May 16, 2013	16.92	16.93	16.90	16.91	945,776	+0.00(+0.00%)
May 15, 2013	16.90	16.92	16.89	16.91	749,334	+0.00(+0.00%)
May 13, 2013	16.96	16.96	16.90	16.91	985,054	-0.03(-0.16%)
May 10, 2013	16.96	16.96	16.92	16.94	618,000	-0.02(-0.10%)
May 09, 2013	16.97	16.98	16.94	16.95	617,653	-0.01(-0.03%)
May 08, 2013	16.96	16.96	16.95	16.96	874,526	+0.02(+0.13%)
May 07, 2013	16.95	16.96	16.94	16.94	760,331	+0.00(+0.00%)
May 06, 2013	16.94	16.94	16.92	16.94	717,579	+0.01(+0.03%)
May 03, 2013	16.93	16.94	16.91	16.93	944,605	+0.02(+0.10%)
May 02, 2013	16.90	16.92	16.90	16.91	895,374	+0.03(+0.19%)