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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.33	25.33	25.10	25.16	68,952	-0.11(-0.45%)
Apr 27, 2017	25.40	25.41	25.27	25.28	27,231	-0.09(-0.34%)
Apr 26, 2017	25.50	25.52	25.35	25.36	75,084	-0.14(-0.53%)
Apr 25, 2017	25.46	25.50	25.41	25.50	58,752	+0.12(+0.48%)
Apr 24, 2017	25.51	25.51	25.28	25.38	67,174	+0.12(+0.48%)
Apr 21, 2017	25.41	25.41	25.24	25.26	23,318	-0.13(-0.51%)
Apr 20, 2017	25.36	25.41	25.26	25.38	46,234	+0.11(+0.43%)
Apr 19, 2017	25.43	25.43	25.26	25.28	28,697	-0.10(-0.40%)
Apr 18, 2017	25.30	25.39	25.30	25.38	49,046	+0.04(+0.14%)
Apr 17, 2017	25.28	25.35	25.22	25.34	43,210	+0.14(+0.57%)
Apr 13, 2017	25.36	25.40	25.17	25.20	53,906	-0.16(-0.62%)
Apr 12, 2017	25.41	25.41	25.31	25.36	41,839	-0.04(-0.17%)
Apr 11, 2017	25.35	25.41	25.26	25.40	34,784	+0.04(+0.17%)
Apr 10, 2017	25.30	25.43	25.29	25.36	59,842	+0.09(+0.37%)
Apr 07, 2017	25.32	25.36	25.26	25.26	44,900	-0.06(-0.25%)
Apr 06, 2017	25.21	25.38	25.14	25.33	45,534	+0.16(+0.63%)
Apr 05, 2017	25.23	25.41	25.13	25.17	53,399	-0.06(-0.26%)
Apr 04, 2017	25.20	25.24	25.12	25.23	50,228	+0.04(+0.14%)
Apr 03, 2017	25.32	25.32	25.06	25.20	65,572	-0.07(-0.28%)
Mar 31, 2017	25.29	25.37	25.26	25.27	60,859	+0.00(+0.00%)
Mar 30, 2017	25.23	25.28	25.13	25.27	65,546	+0.03(+0.11%)
Mar 29, 2017	25.09	25.26	25.05	25.24	48,528	+0.09(+0.37%)
Mar 28, 2017	24.86	25.18	24.85	25.15	68,332	+0.19(+0.78%)
Mar 27, 2017	24.90	25.08	24.85	24.95	109,820	-0.08(-0.31%)
Mar 24, 2017	25.09	25.12	24.94	25.03	38,341	-0.01(-0.06%)
Mar 23, 2017	25.07	25.21	24.99	25.05	91,312	-0.01(-0.06%)
Mar 22, 2017	24.98	25.06	24.86	25.06	75,563	+0.03(+0.11%)
Mar 21, 2017	25.27	25.30	24.98	25.03	100,237	-0.23(-0.91%)
Mar 20, 2017	25.29	25.37	25.19	25.26	74,776	-0.09(-0.37%)
Mar 17, 2017	25.47	25.47	25.31	25.36	71,088	+0.07(+0.28%)
Mar 16, 2017	25.39	25.60	25.25	25.29	73,483	-0.11(-0.45%)
Mar 15, 2017	25.09	25.46	25.09	25.40	66,470	+0.36(+1.45%)
Mar 14, 2017	25.07	25.07	24.90	25.04	52,863	-0.10(-0.40%)
Mar 13, 2017	25.13	25.19	25.05	25.14	71,443	+0.01(+0.03%)
Mar 10, 2017	25.14	25.19	25.00	25.13	97,067	+0.13(+0.51%)
Mar 09, 2017	25.14	25.19	24.90	25.00	75,103	-0.15(-0.59%)
Mar 08, 2017	25.29	25.29	25.10	25.15	81,921	-0.14(-0.56%)
Mar 07, 2017	25.43	25.43	25.26	25.29	58,846	-0.16(-0.64%)
Mar 06, 2017	25.85	25.85	25.36	25.46	82,710	-0.14(-0.56%)
Mar 03, 2017	25.65	25.65	25.46	25.60	66,135	-0.06(-0.22%)
Mar 02, 2017	25.75	25.75	25.62	25.65	66,914	-0.06(-0.25%)
Mar 01, 2017	25.74	25.82	25.64	25.72	86,260	+0.09(+0.36%)
Feb 28, 2017	25.73	25.73	25.58	25.63	84,168	-0.10(-0.39%)
Feb 27, 2017	25.70	25.77	25.64	25.73	80,113	+0.04(+0.17%)
Feb 24, 2017	25.50	25.68	25.43	25.68	31,092	+0.13(+0.50%)
Feb 23, 2017	25.58	25.67	25.46	25.56	51,350	+0.02(+0.08%)
Feb 22, 2017	25.59	25.59	25.46	25.53	72,192	-0.01(-0.06%)
Feb 21, 2017	25.36	25.56	25.30	25.55	107,526	+0.25(+0.98%)
Feb 17, 2017		25.30	25.30	25.30	0	+0.00(+0.00%)
Feb 16, 2017	25.33	25.36	25.24	25.30	103,733	+0.01(+0.03%)
Feb 15, 2017	25.24	25.34	25.13	25.29	82,641	-0.01(-0.03%)
Feb 14, 2017	25.31	25.31	25.13	25.30	95,273	+0.01(+0.03%)
Feb 13, 2017	25.35	25.35	25.18	25.29	110,078	+0.12(+0.48%)
Feb 10, 2017	25.07	25.18	25.03	25.17	79,369	+0.15(+0.60%)
Feb 09, 2017	25.03	25.07	24.97	25.02	85,087	+0.04(+0.17%)
Feb 08, 2017	24.82	24.98	24.80	24.98	65,316	+0.13(+0.54%)
Feb 07, 2017	24.91	24.93	24.81	24.85	64,263	-0.07(-0.28%)
Feb 06, 2017	25.00	25.00	24.86	24.92	54,492	-0.11(-0.45%)
Feb 03, 2017	24.93	25.07	24.86	25.03	85,635	+0.21(+0.86%)
Feb 02, 2017	24.66	24.83	24.61	24.82	51,912	+0.12(+0.49%)
Feb 01, 2017	25.15	25.15	24.61	24.70	89,215	-0.24(-0.97%)
Jan 31, 2017	24.82	24.94	24.66	24.94	100,667	+0.13(+0.52%)
Jan 30, 2017	24.92	24.92	24.66	24.81	68,503	-0.13(-0.54%)
Jan 27, 2017	25.17	25.17	24.90	24.94	81,581	-0.17(-0.68%)
Jan 26, 2017	25.34	25.34	25.10	25.12	72,555	-0.21(-0.84%)
Jan 25, 2017	25.28	25.35	25.24	25.33	167,453	+0.23(+0.93%)
Jan 24, 2017	24.86	25.12	24.83	25.09	105,731	+0.32(+1.31%)
Jan 23, 2017	24.83	24.83	24.66	24.77	54,827	-0.05(-0.19%)
Jan 20, 2017	24.82	24.89	24.76	24.82	93,391	+0.12(+0.50%)
Jan 19, 2017	25.03	25.03	24.61	24.70	76,190	-0.20(-0.80%)
Jan 18, 2017	24.95	24.95	24.80	24.89	63,367	+0.02(+0.09%)
Jan 17, 2017	24.81	24.99	24.81	24.87	94,807	-0.02(-0.08%)
Jan 13, 2017		24.89	24.89	24.89	0	+0.02(+0.08%)
Jan 12, 2017	24.91	24.91	24.66	24.87	94,567	-0.04(-0.17%)
Jan 11, 2017	24.80	24.94	24.78	24.92	57,680	+0.11(+0.43%)
Jan 10, 2017	24.87	24.93	24.77	24.81	167,163	-0.06(-0.23%)
Jan 09, 2017	25.07	25.07	24.87	24.87	61,803	-0.21(-0.82%)
Jan 06, 2017	25.09	25.13	24.95	25.07	147,967	+0.04(+0.17%)
Jan 05, 2017	25.24	25.24	24.86	25.03	117,983	-0.21(-0.82%)
Jan 04, 2017	25.15	25.27	25.14	25.24	98,869	+0.26(+1.06%)
Jan 03, 2017	24.99	25.06	24.82	24.97	118,521	+0.21(+0.86%)
Dec 30, 2016		24.76	24.76	24.76	0	-0.07(-0.29%)
Dec 29, 2016	24.89	24.89	24.76	24.83	62,643	+0.04(+0.17%)
Dec 28, 2016	25.18	25.18	24.77	24.79	72,866	-0.28(-1.12%)
Dec 27, 2016	25.43	25.43	25.04	25.07	82,651	+0.10(+0.39%)
Dec 23, 2016		24.97	24.97	24.97	0	+0.06(+0.23%)
Dec 22, 2016	25.08	25.08	24.87	24.92	65,693	-0.14(-0.57%)
Dec 21, 2016	25.20	25.38	25.06	25.06	49,034	-0.09(-0.37%)
Dec 20, 2016	25.14	25.25	25.10	25.15	76,997	+0.12(+0.48%)
Dec 19, 2016	25.06	25.11	24.97	25.03	233,251	+0.02(+0.07%)
Dec 16, 2016	25.18	25.18	24.97	25.01	122,024	-0.10(-0.40%)
Dec 15, 2016	25.07	25.21	25.00	25.11	48,476	+0.10(+0.39%)
Dec 14, 2016	25.68	25.68	25.00	25.01	113,569	-0.41(-1.59%)
Dec 13, 2016	25.43	25.47	25.26	25.42	92,563	+0.10(+0.41%)
Dec 12, 2016	25.43	25.48	25.26	25.31	61,639	-0.13(-0.50%)
Dec 09, 2016	25.48	25.49	25.34	25.44	49,001	+0.01(+0.03%)
Dec 08, 2016	25.36	25.50	25.13	25.44	147,213	+0.09(+0.35%)
Dec 07, 2016	24.85	25.36	24.85	25.35	134,776	+0.53(+2.13%)
Dec 06, 2016	24.85	24.85	24.66	24.82	92,864	+0.10(+0.39%)
Dec 05, 2016	24.83	24.83	24.61	24.72	55,236	+0.20(+0.83%)
Dec 02, 2016	24.69	24.69	24.46	24.52	61,403	+0.05(+0.20%)
Dec 01, 2016	24.68	24.71	24.43	24.47	82,618	-0.13(-0.54%)
Nov 30, 2016	24.62	24.67	24.53	24.60	46,241	+0.11(+0.44%)
Nov 29, 2016	24.52	24.55	24.42	24.49	45,094	+0.01(+0.02%)
Nov 28, 2016	24.68	24.87	24.47	24.49	51,629	-0.13(-0.54%)
Nov 25, 2016	24.62	24.65	24.59	24.62	26,211	+0.08(+0.31%)
Nov 23, 2016		24.55	24.55	24.55	0	+0.01(+0.06%)
Nov 22, 2016	24.49	24.53	24.45	24.53	81,607	+0.10(+0.40%)
Nov 21, 2016	24.39	24.43	24.34	24.43	87,930	+0.23(+0.95%)
Nov 18, 2016	24.41	24.41	24.18	24.20	72,343	-0.05(-0.20%)
Nov 17, 2016	24.28	24.28	24.15	24.25	98,271	+0.08(+0.35%)
Nov 16, 2016	24.25	24.25	24.08	24.17	61,386	-0.07(-0.29%)
Nov 15, 2016	24.39	24.39	24.08	24.24	95,769	+0.16(+0.67%)
Nov 14, 2016	24.06	24.09	23.91	24.08	97,889	+0.25(+1.06%)
Nov 11, 2016	23.80	23.87	23.67	23.83	49,750	-0.01(-0.06%)
Nov 10, 2016	23.85	23.94	23.69	23.84	109,505	+0.23(+0.98%)
Nov 09, 2016	23.55	23.68	23.20	23.61	200,009	+0.22(+0.96%)
Nov 08, 2016	23.28	23.43	23.16	23.39	56,597	+0.14(+0.60%)
Nov 07, 2016	23.16	23.25	23.06	23.25	41,825	+0.47(+2.06%)
Nov 04, 2016	22.84	22.95	22.74	22.78	29,291	+0.08(+0.35%)
Nov 03, 2016	22.87	22.88	22.70	22.70	31,405	-0.14(-0.60%)
Nov 02, 2016	23.06	23.06	22.76	22.83	26,885	-0.25(-1.07%)
Nov 01, 2016	23.51	23.51	22.95	23.08	31,589	-0.33(-1.42%)
Oct 31, 2016	23.43	23.46	23.39	23.41	25,226	+0.02(+0.09%)
Oct 28, 2016	23.34	23.55	23.31	23.39	17,447	+0.03(+0.11%)
Oct 27, 2016	23.72	23.72	23.37	23.37	25,192	-0.20(-0.86%)
Oct 26, 2016	23.53	23.61	23.43	23.57	21,800	+0.02(+0.07%)
Oct 25, 2016	23.62	23.65	23.52	23.55	21,584	-0.11(-0.47%)
Oct 24, 2016	23.74	23.74	23.54	23.67	118,344	+0.06(+0.24%)
Oct 21, 2016	23.53	23.61	23.42	23.61	13,729	+0.00(+0.02%)
Oct 20, 2016	23.66	23.66	23.51	23.61	13,255	-0.02(-0.11%)
Oct 19, 2016	23.55	23.68	23.47	23.63	39,273	+0.12(+0.53%)
Oct 18, 2016	23.50	23.57	23.41	23.51	28,730	+0.15(+0.63%)
Oct 17, 2016	23.42	23.46	23.34	23.36	21,386	-0.03(-0.15%)
Oct 14, 2016	23.61	23.64	23.39	23.39	142,437	-0.15(-0.65%)
Oct 13, 2016	23.51	23.57	23.20	23.55	97,398	-0.00(-0.01%)
Oct 12, 2016	23.45	23.57	23.45	23.55	7,213	+0.09(+0.37%)
Oct 11, 2016	23.72	23.72	23.39	23.46	49,872	-0.30(-1.26%)
Oct 10, 2016	23.87	23.87	23.74	23.76	20,338	+0.08(+0.35%)
Oct 07, 2016	23.80	23.86	23.59	23.68	25,295	-0.03(-0.12%)
Oct 06, 2016	23.75	23.75	23.60	23.71	5,776	-0.01(-0.03%)
Oct 05, 2016	23.72	23.75	23.70	23.71	4,959	+0.11(+0.47%)
Oct 04, 2016	23.91	23.91	23.54	23.60	30,984	-0.24(-1.03%)
Oct 03, 2016	23.98	23.98	23.79	23.85	8,102	-0.15(-0.61%)
Sep 30, 2016	23.95	24.06	23.94	23.99	6,808	+0.15(+0.64%)
Sep 29, 2016	24.04	24.07	23.82	23.84	23,499	-0.19(-0.78%)
Sep 28, 2016	24.11	24.11	23.75	24.03	13,174	+0.24(+1.00%)
Sep 27, 2016	23.81	23.85	23.72	23.79	10,927	+0.03(+0.11%)
Sep 26, 2016	23.90	23.90	23.76	23.76	20,513	-0.17(-0.73%)
Sep 23, 2016	23.99	24.03	23.93	23.94	5,354	-0.07(-0.29%)
Sep 22, 2016	23.99	24.04	23.85	24.01	12,992	+0.21(+0.88%)
Sep 21, 2016	23.61	23.82	23.55	23.80	10,028	+0.32(+1.37%)
Sep 20, 2016	23.62	23.62	23.47	23.48	12,083	-0.10(-0.41%)
Sep 19, 2016	23.53	23.68	23.50	23.57	21,156	+0.10(+0.45%)
Sep 16, 2016	23.69	23.69	23.37	23.47	10,817	-0.04(-0.16%)
Sep 15, 2016	23.29	23.53	23.25	23.51	11,975	+0.27(+1.18%)
Sep 14, 2016	23.35	23.47	23.22	23.23	8,203	-0.12(-0.50%)
Sep 13, 2016	23.56	23.56	23.22	23.35	8,958	-0.47(-1.96%)
Sep 12, 2016	23.38	23.84	23.30	23.82	12,718	+0.36(+1.52%)
Sep 09, 2016	24.09	24.09	23.46	23.46	36,239	-0.74(-3.06%)
Sep 08, 2016	24.40	24.40	24.14	24.20	20,082	-0.03(-0.14%)
Sep 07, 2016	24.03	24.23	24.03	24.23	39,004	+0.23(+0.97%)
Sep 06, 2016	23.97	24.01	23.89	24.00	24,736	+0.07(+0.27%)
Sep 02, 2016	23.97	23.94	23.94	23.94	21,098	+0.21(+0.87%)
Sep 01, 2016	23.87	23.87	23.66	23.73	17,312	-0.13(-0.55%)
Aug 31, 2016	24.01	24.01	23.75	23.86	11,612	-0.11(-0.46%)
Aug 30, 2016	24.07	24.07	23.92	23.97	22,602	-0.06(-0.26%)
Aug 29, 2016	23.94	24.06	23.94	24.03	30,353	+0.17(+0.73%)
Aug 26, 2016	24.05	24.20	23.77	23.86	15,774	-0.11(-0.46%)
Aug 25, 2016	23.85	23.99	23.85	23.97	13,799	+0.09(+0.36%)
Aug 24, 2016	24.16	24.16	23.88	23.88	14,645	-0.20(-0.85%)
Aug 23, 2016	24.01	24.13	24.01	24.09	13,894	+0.21(+0.90%)
Aug 22, 2016	23.91	23.91	23.78	23.87	23,327	-0.03(-0.14%)
Aug 19, 2016	23.87	23.94	23.86	23.91	10,375	-0.09(-0.36%)
Aug 18, 2016	23.88	24.02	23.88	23.99	10,757	+0.13(+0.53%)
Aug 17, 2016	23.88	23.88	23.62	23.87	12,801	+0.05(+0.20%)
Aug 16, 2016	23.93	23.93	23.82	23.82	13,301	-0.12(-0.52%)
Aug 15, 2016	23.92	24.01	23.92	23.94	23,076	+0.13(+0.54%)
Aug 12, 2016	23.90	23.95	23.81	23.81	4,521	-0.02(-0.08%)
Aug 11, 2016	23.76	23.87	23.58	23.83	33,825	+0.27(+1.15%)
Aug 10, 2016	23.70	23.98	23.56	23.56	33,663	-0.06(-0.23%)
Aug 09, 2016	23.74	23.74	23.60	23.62	15,046	-0.12(-0.52%)
Aug 08, 2016	23.74	23.80	23.73	23.74	14,894	+0.07(+0.29%)
Aug 05, 2016	23.71	23.71	23.59	23.67	17,989	+0.18(+0.77%)
Aug 04, 2016	23.62	23.62	23.46	23.49	9,020	-0.07(-0.31%)
Aug 03, 2016	23.33	23.58	23.33	23.57	11,458	+0.15(+0.63%)
Aug 02, 2016	23.79	23.79	23.34	23.42	33,528	-0.37(-1.57%)
Aug 01, 2016	24.00	24.00	23.74	23.79	24,371	-0.17(-0.69%)
Jul 29, 2016	23.69	23.96	23.69	23.96	10,631	+0.17(+0.73%)
Jul 28, 2016	23.69	23.79	23.63	23.78	14,726	+0.03(+0.11%)
Jul 27, 2016	24.05	24.05	23.73	23.76	26,027	-0.18(-0.75%)
Jul 26, 2016	23.93	24.00	23.80	23.94	15,361	+0.06(+0.26%)
Jul 25, 2016	24.17	24.17	23.83	23.87	38,245	-0.12(-0.49%)
Jul 22, 2016	23.96	23.99	23.86	23.99	35,627	+0.16(+0.67%)
Jul 21, 2016	23.87	23.92	23.79	23.83	41,138	-0.06(-0.23%)
Jul 20, 2016	24.07	24.10	23.76	23.89	29,173	+0.03(+0.12%)
Jul 19, 2016	23.98	23.98	23.78	23.86	18,141	-0.11(-0.46%)
Jul 18, 2016	24.10	24.10	23.84	23.97	34,414	+0.03(+0.14%)
Jul 15, 2016	23.90	24.02	23.80	23.94	17,716	+0.12(+0.49%)
Jul 14, 2016	24.04	24.04	23.77	23.82	13,634	+0.04(+0.17%)
Jul 13, 2016	23.87	23.87	23.66	23.78	12,989	+0.01(+0.04%)
Jul 12, 2016	23.66	23.85	23.66	23.77	36,135	+0.26(+1.09%)
Jul 11, 2016	23.54	23.54	23.39	23.51	26,391	+0.11(+0.47%)
Jul 08, 2016	23.08	23.40	23.08	23.40	37,544	+0.40(+1.74%)
Jul 07, 2016	23.24	23.24	22.95	23.00	9,933	-0.16(-0.69%)
Jul 06, 2016	22.94	23.18	22.88	23.16	33,382	+0.06(+0.24%)
Jul 05, 2016	23.27	23.27	22.99	23.11	29,089	-0.18(-0.77%)
Jul 01, 2016	23.22	23.29	23.29	23.29	41,184	+0.08(+0.36%)
Jun 30, 2016	22.99	23.20	22.80	23.20	18,959	+0.35(+1.54%)
Jun 29, 2016	22.64	22.88	22.62	22.85	68,048	+0.39(+1.76%)
Jun 28, 2016	22.34	22.46	22.21	22.46	134,096	+0.40(+1.79%)
Jun 27, 2016	22.32	22.56	21.97	22.06	49,878	-0.45(-2.00%)
Jun 24, 2016	22.27	22.86	22.27	22.51	92,612	-0.56(-2.43%)
Jun 23, 2016	23.01	23.07	22.96	23.07	9,799	+0.24(+1.03%)
Jun 22, 2016	22.86	22.95	22.82	22.84	10,173	-0.09(-0.38%)
Jun 21, 2016	22.98	23.00	22.82	22.92	19,014	+0.03(+0.11%)
Jun 20, 2016	23.13	23.13	22.87	22.90	6,183	+0.15(+0.64%)
Jun 17, 2016	22.70	22.75	22.60	22.75	8,593	+0.15(+0.66%)
Jun 16, 2016	22.43	22.60	22.30	22.60	52,386	+0.10(+0.46%)
Jun 15, 2016	22.57	22.62	22.50	22.50	33,526	+0.03(+0.13%)
Jun 14, 2016	22.50	22.51	22.41	22.47	11,779	-0.09(-0.40%)
Jun 13, 2016	22.67	22.75	22.56	22.56	17,117	-0.14(-0.60%)
Jun 10, 2016	22.82	22.82	22.62	22.70	25,315	-0.28(-1.22%)
Jun 09, 2016	23.12	23.12	22.82	22.98	12,643	-0.03(-0.12%)
Jun 08, 2016	23.23	23.23	22.96	23.01	50,859	+0.05(+0.24%)
Jun 07, 2016	23.06	23.06	22.90	22.95	82,337	+0.14(+0.63%)
Jun 06, 2016	22.70	22.84	22.68	22.81	24,078	+0.19(+0.82%)
Jun 03, 2016	22.44	22.64	22.44	22.62	36,475	+0.12(+0.55%)
Jun 02, 2016	22.43	22.50	22.36	22.50	14,600	+0.13(+0.59%)
Jun 01, 2016	22.38	22.38	22.27	22.37	2,878	-0.00(-0.00%)
May 31, 2016	22.31	22.41	22.25	22.37	17,353	+0.10(+0.46%)
May 27, 2016	22.10	22.27	22.27	22.27	21,308	+0.09(+0.38%)
May 26, 2016	22.40	22.40	22.12	22.18	11,112	+0.05(+0.23%)
May 25, 2016	21.98	22.14	21.98	22.13	28,850	+0.17(+0.78%)
May 24, 2016	22.09	22.09	21.84	21.96	20,095	+0.25(+1.14%)
May 23, 2016	21.79	21.81	21.71	21.71	19,771	+0.00(+0.00%)
May 20, 2016	21.65	21.78	21.65	21.71	56,706	+0.11(+0.51%)
May 19, 2016	21.43	21.64	21.41	21.60	15,337	-0.02(-0.10%)
May 18, 2016	22.01	22.01	21.52	21.62	43,233	-0.36(-1.65%)
May 17, 2016	22.34	22.34	21.93	21.99	23,486	-0.17(-0.75%)
May 16, 2016	22.05	22.19	22.05	22.15	19,580	+0.20(+0.91%)
May 13, 2016	22.08	22.14	21.93	21.95	15,679	-0.22(-0.98%)
May 12, 2016	22.28	22.28	22.13	22.17	7,364	+0.03(+0.12%)
May 11, 2016	22.36	22.36	22.08	22.14	14,854	-0.19(-0.86%)
May 10, 2016	22.26	22.34	22.15	22.34	27,466	+0.18(+0.80%)
May 09, 2016	22.19	22.19	22.06	22.16	9,241	+0.03(+0.12%)
May 06, 2016	22.10	22.16	22.05	22.13	10,493	+0.06(+0.25%)
May 05, 2016	22.34	22.34	22.03	22.08	6,192	-0.12(-0.56%)
May 04, 2016	22.10	22.25	22.10	22.20	32,422	+0.02(+0.08%)
May 03, 2016	22.36	22.36	22.09	22.18	36,824	-0.24(-1.08%)