BlackRock New Jersey Municipal Bond Trust (NY: BLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.65	13.65	13.50	13.65	2,156	-0.01(-0.09%)
Apr 27, 2018	13.65	13.69	13.65	13.66	790	+0.11(+0.83%)
Apr 26, 2018	13.50	13.63	13.46	13.55	2,965	+0.05(+0.37%)
Apr 25, 2018	13.49	13.51	13.48	13.50	1,130	-0.00(-0.02%)
Apr 24, 2018	13.53	13.55	13.37	13.50	1,685	+0.04(+0.32%)
Apr 23, 2018	13.48	13.51	13.41	13.46	12,462	-0.05(-0.37%)
Apr 20, 2018	13.70	13.70	13.51	13.51	2,903	+0.08(+0.60%)
Apr 19, 2018	13.60	13.63	13.42	13.43	22,514	-0.30(-2.18%)
Apr 18, 2018	13.77	13.77	13.67	13.73	4,010	+0.05(+0.37%)
Apr 17, 2018	13.56	13.68	13.56	13.68	1,803	+0.02(+0.15%)
Apr 16, 2018	13.80	13.80	13.63	13.66	1,505	-0.02(-0.15%)
Apr 13, 2018	13.69	13.92	13.68	13.68	10,374	-0.12(-0.87%)
Apr 12, 2018	13.82	13.87	13.78	13.80	1,691	-0.02(-0.14%)
Apr 11, 2018	13.85	13.88	13.82	13.82	4,795	+0.01(+0.07%)
Apr 10, 2018	13.91	14.72	13.81	13.81	7,779	+0.02(+0.15%)
Apr 09, 2018	13.91	13.98	13.77	13.79	2,878	+0.05(+0.36%)
Apr 06, 2018	13.75	13.84	13.74	13.74	8,182	+0.00(+0.00%)
Apr 05, 2018	13.75	13.75	13.67	13.74	4,875	+0.01(+0.08%)
Apr 04, 2018	13.72	13.75	13.66	13.73	7,355	+0.06(+0.43%)
Apr 03, 2018	13.56	13.69	13.56	13.67	2,980	+0.06(+0.44%)
Apr 02, 2018	13.52	13.75	13.52	13.61	6,073	-0.05(-0.37%)
Mar 29, 2018		13.66	13.66	13.66	0	+0.06(+0.45%)
Mar 28, 2018	13.86	13.86	13.52	13.60	10,928	-0.10(-0.73%)
Mar 27, 2018	13.71	13.80	13.53	13.70	8,479	-0.01(-0.07%)
Mar 26, 2018	13.70	13.74	13.51	13.71	5,120	+0.11(+0.81%)
Mar 23, 2018	13.61	13.74	13.60	13.60	6,129	-0.04(-0.29%)
Mar 22, 2018	13.64	13.76	13.62	13.64	7,267	-0.13(-0.94%)
Mar 21, 2018	13.75	13.77	13.64	13.77	10,635	-0.19(-1.37%)
Mar 20, 2018	13.96	13.96	13.96	13.96	262	+0.19(+1.41%)
Mar 19, 2018	13.99	14.01	13.75	13.77	7,075	-0.12(-0.88%)
Mar 16, 2018	13.67	13.89	13.67	13.89	1,569	+0.15(+1.09%)
Mar 15, 2018	13.83	13.83	13.74	13.74	1,165	-0.05(-0.37%)
Mar 14, 2018	13.91	13.91	13.72	13.79	4,243	-0.08(-0.57%)
Mar 13, 2018	13.89	13.89	13.81	13.87	1,713	-0.03(-0.18%)
Mar 12, 2018	14.25	14.35	13.90	13.90	7,461	+0.10(+0.69%)
Mar 09, 2018	13.77	13.91	13.72	13.80	2,309	-0.05(-0.36%)
Mar 08, 2018	13.90	13.91	13.73	13.85	10,490	-0.13(-0.93%)
Mar 07, 2018		13.98		13.98	7,062	+0.16(+1.16%)
Mar 06, 2018	13.65	13.88	13.65	13.82	8,076	+0.11(+0.80%)
Mar 05, 2018	13.67	13.77	13.67	13.71	5,721	-0.04(-0.29%)
Mar 02, 2018	13.73	13.80	13.73	13.75	10,786	-0.15(-1.08%)
Mar 01, 2018	13.81	13.91	13.77	13.90	11,570	+0.05(+0.36%)
Feb 28, 2018	13.74	13.85	13.71	13.85	6,231	+0.08(+0.58%)
Feb 27, 2018	13.64	13.82	13.64	13.77	8,536	+0.02(+0.15%)
Feb 26, 2018	13.72	13.82	13.72	13.75	17,838	+0.00(+0.00%)
Feb 23, 2018	13.76	13.85	13.71	13.75	12,334	+0.07(+0.51%)
Feb 22, 2018	13.65	13.77	13.64	13.68	6,218	-0.02(-0.16%)
Feb 21, 2018	13.64	13.71	13.64	13.70	15,701	+0.00(+0.01%)
Feb 20, 2018	13.63	13.80	13.63	13.70	13,127	-0.08(-0.58%)
Feb 16, 2018		13.78	13.78	13.78	0	+0.00(+0.00%)
Feb 15, 2018	13.63	13.79	13.63	13.78	3,994	+0.06(+0.44%)
Feb 14, 2018	13.83	13.83	13.72	13.72	3,040	-0.11(-0.80%)
Feb 13, 2018	13.67	13.87	13.67	13.83	6,486	-0.01(-0.07%)
Feb 12, 2018	13.67	13.86	13.67	13.84	4,118	+0.02(+0.14%)
Feb 09, 2018	13.88	13.88	13.82	13.82	5,186	-0.10(-0.72%)
Feb 08, 2018	13.86	13.92	13.80	13.92	2,959	+0.02(+0.14%)
Feb 07, 2018	13.90	13.93	13.90	13.90	8,583	-0.10(-0.71%)
Feb 06, 2018	13.90	13.95	13.83	14.00	5,228	+0.12(+0.86%)
Feb 05, 2018	13.88	13.88	13.88	13.88	481	-0.09(-0.64%)
Feb 02, 2018	14.00	14.03	13.95	13.97	2,292	-0.03(-0.21%)
Feb 01, 2018	14.55	14.55	13.98	14.00	3,239	+0.00(+0.00%)
Jan 31, 2018	13.94	14.00	13.91	14.00	1,141	-0.01(-0.09%)
Jan 30, 2018	14.00	14.02	13.93	14.01	1,912	-0.03(-0.24%)
Jan 29, 2018	14.20	14.34	14.04	14.05	14,645	-0.10(-0.74%)
Jan 26, 2018	14.31	14.31	14.15	14.15	1,620	-0.01(-0.07%)
Jan 25, 2018	14.38	14.38	14.16	14.16	24,996	-0.17(-1.19%)
Jan 24, 2018	14.54	14.54	14.33	14.33	901	-0.08(-0.55%)
Jan 23, 2018	14.45	14.46	14.40	14.41	2,108	-0.07(-0.49%)
Jan 22, 2018	14.46	14.50	14.37	14.48	3,711	+0.15(+1.05%)
Jan 19, 2018	14.85	14.85	14.33	14.33	15,640	-0.08(-0.57%)
Jan 18, 2018	14.39	14.41	14.39	14.41	1,386	-0.19(-1.28%)
Jan 17, 2018	14.68	14.68	14.50	14.60	7,730	+0.06(+0.41%)
Jan 16, 2018	14.58	14.76	14.38	14.54	10,220	+0.15(+1.08%)
Jan 12, 2018		14.38	14.38	14.38	0	-0.23(-1.61%)
Jan 11, 2018	14.48	14.62	14.43	14.62	6,679	+0.14(+0.97%)
Jan 10, 2018	14.57	14.57	14.48	14.48	4,679	-0.04(-0.28%)
Jan 09, 2018	14.51	14.57	14.51	14.52	6,009	-0.05(-0.34%)
Jan 08, 2018	14.60	14.64	14.57	14.57	7,949	-0.10(-0.68%)
Jan 05, 2018	14.76	14.90	14.67	14.67	5,101	-0.09(-0.61%)
Jan 04, 2018	14.84	14.94	14.71	14.76	6,074	-0.22(-1.47%)
Jan 03, 2018	14.85	14.98	14.75	14.98	3,171	+0.25(+1.70%)
Jan 02, 2018	14.65	14.85	14.58	14.73	4,196	+0.00(+0.00%)
Dec 29, 2017		14.73	14.73	14.73	0	+0.15(+1.03%)
Dec 28, 2017	14.58	14.74	14.58	14.58	6,824	+0.00(+0.00%)
Dec 27, 2017	14.69	14.69	14.58	14.58	2,095	+0.04(+0.28%)
Dec 26, 2017	14.50	14.57	14.50	14.54	3,522	+0.00(+0.00%)
Dec 22, 2017	14.53	14.75	14.53	14.54	3,401	-0.06(-0.41%)
Dec 21, 2017	14.49	14.62	14.49	14.60	3,564	+0.07(+0.48%)
Dec 20, 2017	14.68	14.68	14.53	14.53	6,242	-0.15(-1.02%)
Dec 19, 2017	14.74	14.78	14.68	14.68	5,344	-0.03(-0.20%)
Dec 18, 2017	14.85	14.97	14.71	14.71	4,746	-0.02(-0.14%)
Dec 15, 2017	14.63	14.73	14.63	14.73	1,830	-0.10(-0.67%)
Dec 14, 2017	14.89	14.89	14.76	14.83	2,380	+0.13(+0.88%)
Dec 13, 2017	14.63	14.81	14.63	14.70	2,722	-0.12(-0.81%)
Dec 12, 2017	15.10	15.10	14.82	14.82	1,502	-0.06(-0.39%)
Dec 11, 2017	15.03	15.05	14.88	14.88	3,295	-0.22(-1.47%)
Dec 08, 2017	15.30	15.30	14.82	15.10	8,652	+0.02(+0.13%)
Dec 07, 2017	14.61	15.08	14.61	15.08	40,126	+0.40(+2.72%)
Dec 06, 2017	14.64	14.89	14.64	14.68	13,078	+0.05(+0.34%)
Dec 05, 2017	14.71	14.89	14.63	14.63	846	+0.11(+0.76%)
Dec 04, 2017	14.53	14.53	14.48	14.52	1,633	-0.19(-1.29%)
Dec 01, 2017	14.60	14.71	14.58	14.71	6,627	+0.23(+1.58%)
Nov 30, 2017	14.44	14.66	14.44	14.48	1,352	-0.14(-0.95%)
Nov 29, 2017	14.60	14.62	14.55	14.62	2,589	+0.03(+0.22%)
Nov 28, 2017	14.62	14.62	14.54	14.59	2,763	-0.03(-0.20%)
Nov 27, 2017	14.65	14.65	14.62	14.62	1,267	-0.01(-0.09%)
Nov 24, 2017	14.71	14.75	14.63	14.63	2,541	+0.00(+0.00%)
Nov 22, 2017	14.67	14.68	14.63	14.63	2,212	+0.01(+0.07%)
Nov 21, 2017	14.70	14.70	14.62	14.62	2,562	-0.08(-0.54%)
Nov 20, 2017	14.80	14.84	14.68	14.70	3,526	-0.10(-0.68%)
Nov 17, 2017	14.73	14.84	14.73	14.80	5,094	+0.02(+0.14%)
Nov 16, 2017	14.79	14.81	14.63	14.78	4,646	+0.03(+0.20%)
Nov 15, 2017	14.67	14.75	14.58	14.75	5,571	+0.13(+0.89%)
Nov 14, 2017	14.44	14.62	14.44	14.62	1,121	+0.00(+0.00%)
Nov 13, 2017	14.73	14.73	14.55	14.62	5,414	+0.08(+0.55%)
Nov 10, 2017	14.60	14.63	14.52	14.54	1,347	-0.07(-0.48%)
Nov 09, 2017	14.61	14.68	14.61	14.61	892	-0.06(-0.41%)
Nov 08, 2017	14.86	14.86	14.65	14.67	2,710	+0.02(+0.14%)
Nov 07, 2017	14.60	14.73	14.60	14.65	7,029	+0.04(+0.27%)
Nov 06, 2017	15.12	15.12	14.59	14.61	1,667	-0.04(-0.29%)
Nov 03, 2017	14.61	14.65	14.51	14.65	6,495	+0.03(+0.22%)
Nov 02, 2017	14.69	14.82	14.62	14.62	4,190	-0.08(-0.54%)
Nov 01, 2017	14.82	14.91	14.62	14.70	10,277	+0.02(+0.14%)
Oct 31, 2017	14.88	14.88	14.60	14.68	3,698	+0.00(+0.00%)
Oct 30, 2017	14.90	14.90	14.68	14.68	2,739	-0.08(-0.54%)
Oct 27, 2017	15.00	15.00	14.76	14.76	1,353	+0.06(+0.41%)
Oct 26, 2017	15.03	15.03	14.70	14.70	3,324	-0.11(-0.75%)
Oct 25, 2017	14.83	14.83	14.81	14.81	1,096	-0.19(-1.27%)
Oct 24, 2017	14.95	15.00	14.95	15.00	1,232	+0.01(+0.04%)
Oct 23, 2017	15.23	15.23	14.94	14.99	3,782	-0.15(-0.97%)
Oct 20, 2017	15.14	15.14	15.14	15.14	303	+0.22(+1.47%)
Oct 19, 2017	14.81	14.97	14.81	14.92	2,653	+0.09(+0.61%)
Oct 18, 2017	14.90	14.99	14.81	14.83	6,329	-0.17(-1.13%)
Oct 17, 2017	15.17	15.17	14.99	15.00	1,759	+0.12(+0.81%)
Oct 16, 2017	15.00	15.01	14.88	14.88	844	-0.03(-0.19%)
Oct 13, 2017	14.94	14.94	14.88	14.91	1,476	-0.10(-0.68%)
Oct 12, 2017	14.68	15.16	14.68	15.01	2,443	+0.08(+0.54%)
Oct 11, 2017	15.05	15.05	14.84	14.93	1,141	-0.05(-0.33%)
Oct 10, 2017	14.98	14.98	14.97	14.98	349	+0.09(+0.60%)
Oct 09, 2017	14.90	14.90	14.80	14.89	10,090	+0.08(+0.54%)
Oct 06, 2017	15.04	15.04	14.81	14.81	4,070	-0.15(-0.99%)
Oct 05, 2017	15.05	15.05	14.83	14.96	3,008	-0.09(-0.61%)
Oct 04, 2017	14.86	15.05	14.69	15.05	4,015	+0.25(+1.69%)
Oct 03, 2017	14.84	14.87	14.78	14.80	2,438	-0.01(-0.07%)
Oct 02, 2017	15.00	15.00	14.81	14.81	3,390	-0.06(-0.40%)
Sep 29, 2017	14.85	14.87	14.85	14.87	1,987	+0.01(+0.07%)
Sep 28, 2017	14.82	14.90	14.80	14.86	3,953	-0.04(-0.27%)
Sep 27, 2017	14.95	15.00	14.90	14.90	8,381	-0.05(-0.33%)
Sep 26, 2017	14.95	14.97	14.95	14.95	3,924	+0.00(+0.00%)
Sep 25, 2017	15.00	15.00	14.95	14.95	4,056	+0.00(+0.00%)
Sep 22, 2017	14.97	14.97	14.95	14.95	2,015	-0.01(-0.07%)
Sep 21, 2017	15.00	15.00	14.95	14.96	9,413	+0.01(+0.07%)
Sep 20, 2017	15.05	15.05	14.95	14.95	1,656	+0.00(+0.00%)
Sep 19, 2017	14.95	14.96	14.95	14.95	2,802	+0.00(+0.00%)
Sep 18, 2017	14.95	15.02	14.95	14.95	4,911	+0.00(+0.00%)
Sep 15, 2017	15.18	15.18	14.91	14.95	11,458	+0.02(+0.13%)
Sep 14, 2017	15.47	15.47	14.87	14.93	1,985	-0.07(-0.47%)
Sep 13, 2017	15.14	15.14	14.83	15.00	5,392	+0.04(+0.27%)
Sep 12, 2017	14.96	15.00	14.90	14.96	4,420	-0.14(-0.93%)
Sep 11, 2017	14.93	15.10	14.88	15.10	4,528	+0.12(+0.77%)
Sep 08, 2017	14.93	15.03	14.90	14.98	4,305	-0.03(-0.17%)
Sep 07, 2017	14.80	15.01	14.80	15.01	6,287	+0.10(+0.67%)
Sep 06, 2017	14.90	15.00	14.81	14.91	6,663	-0.12(-0.80%)
Sep 05, 2017	15.00	15.04	15.00	15.03	7,002	+0.10(+0.67%)
Sep 01, 2017	15.15	15.15	14.78	14.93	39,160	-0.11(-0.73%)
Aug 31, 2017	14.99	15.04	14.95	15.04	5,470	+0.00(+0.00%)
Aug 30, 2017	15.18	15.18	15.00	15.04	1,853	-0.07(-0.46%)
Aug 29, 2017	14.95	15.12	14.95	15.11	3,439	+0.11(+0.73%)
Aug 28, 2017	15.06	15.06	14.95	15.00	2,872	+0.05(+0.34%)
Aug 25, 2017	15.14	15.14	14.95	14.95	2,494	-0.04(-0.27%)
Aug 24, 2017	15.12	15.12	14.99	14.99	4,425	-0.15(-0.99%)
Aug 23, 2017	15.12	15.14	15.04	15.14	3,719	+0.10(+0.66%)
Aug 22, 2017	15.05	15.05	15.03	15.04	1,673	+0.12(+0.80%)
Aug 21, 2017	14.94	14.94	14.92	14.92	2,517	-0.01(-0.07%)
Aug 18, 2017	14.88	15.04	14.87	14.93	9,300	+0.07(+0.47%)
Aug 17, 2017	14.96	14.97	14.83	14.86	2,305	-0.04(-0.27%)
Aug 16, 2017	14.92	14.92	14.83	14.90	7,646	+0.04(+0.27%)
Aug 15, 2017	16.21	16.21	14.86	14.86	3,177	-0.05(-0.34%)
Aug 14, 2017	14.84	15.01	14.84	14.91	1,561	-0.02(-0.13%)
Aug 11, 2017	15.00	15.00	14.93	14.93	1,803	-0.07(-0.47%)
Aug 10, 2017	15.10	15.10	14.99	15.00	1,798	-0.10(-0.66%)
Aug 09, 2017	15.12	15.13	15.08	15.10	2,280	+0.03(+0.20%)
Aug 08, 2017	15.20	15.20	15.05	15.07	7,828	-0.11(-0.72%)
Aug 07, 2017	15.18	15.19	14.97	15.18	6,559	+0.04(+0.29%)
Aug 04, 2017	15.07	15.14	15.01	15.14	5,147	-0.00(-0.03%)
Aug 03, 2017	15.25	15.25	15.14	15.14	1,469	-0.01(-0.05%)
Aug 02, 2017	15.05	15.16	15.05	15.15	671	-0.03(-0.20%)
Aug 01, 2017	15.22	15.22	15.12	15.18	2,186	+0.04(+0.26%)
Jul 31, 2017	15.00	15.14	15.00	15.14	9,660	+0.18(+1.20%)
Jul 28, 2017	15.12	15.20	14.96	14.96	9,970	-0.22(-1.45%)
Jul 27, 2017	15.24	15.25	15.15	15.18	3,240	-0.18(-1.17%)
Jul 26, 2017	15.32	15.38	15.16	15.36	4,334	-0.08(-0.52%)
Jul 25, 2017	14.91	15.50	14.91	15.44	4,837	+0.45(+2.98%)
Jul 24, 2017	14.95	15.10	14.95	14.99	919	+0.01(+0.04%)
Jul 21, 2017	15.00	15.26	14.99	14.99	3,568	-0.05(-0.35%)
Jul 20, 2017	14.93	15.29	14.93	15.04	7,130	+0.13(+0.87%)
Jul 19, 2017	15.32	15.32	14.91	14.91	5,666	-0.21(-1.39%)
Jul 18, 2017	15.24	15.24	14.94	15.12	7,247	+0.13(+0.87%)
Jul 17, 2017	15.35	15.35	14.99	14.99	6,588	-0.21(-1.38%)
Jul 14, 2017	15.06	15.35	14.98	15.20	6,810	+0.10(+0.66%)
Jul 13, 2017	15.00	15.27	14.90	15.10	1,909	+0.21(+1.41%)
Jul 12, 2017	14.84	14.89	14.75	14.89	1,885	+0.04(+0.27%)
Jul 11, 2017	14.66	14.85	14.66	14.85	6,668	+0.07(+0.47%)
Jul 10, 2017	14.80	14.91	14.78	14.78	6,313	-0.02(-0.14%)
Jul 07, 2017	14.80	14.95	14.80	14.80	3,003	-0.01(-0.07%)
Jul 06, 2017	15.21	15.21	14.80	14.81	9,247	-0.40(-2.63%)
Jul 05, 2017	14.80	15.21	14.80	15.21	4,089	+0.38(+2.56%)
Jul 03, 2017	14.90	14.90	14.74	14.83	2,018	-0.06(-0.41%)
Jun 30, 2017	14.98	15.29	14.73	14.89	4,621	+0.00(+0.00%)
Jun 29, 2017	15.00	15.01	14.89	14.89	12,814	-0.16(-1.06%)
Jun 28, 2017	15.32	15.32	15.00	15.05	1,970	+0.06(+0.40%)
Jun 27, 2017	15.30	15.30	14.92	14.99	6,291	+0.03(+0.19%)
Jun 26, 2017	15.32	15.32	14.96	14.96	2,192	-0.09(-0.59%)
Jun 23, 2017	15.04	15.05	15.04	15.05	500	+0.02(+0.13%)
Jun 22, 2017	15.02	15.03	14.97	15.03	1,980	+0.07(+0.47%)
Jun 21, 2017	14.90	14.97	14.90	14.96	1,003	-0.11(-0.73%)
Jun 20, 2017	14.88	15.07	14.88	15.07	440	+0.16(+1.07%)
Jun 19, 2017	15.15	15.15	14.88	14.91	1,823	-0.05(-0.33%)
Jun 16, 2017	15.22	15.22	14.96	14.96	1,248	+0.03(+0.20%)
Jun 15, 2017	14.91	15.03	14.91	14.93	1,450	-0.08(-0.53%)
Jun 14, 2017	15.36	15.36	15.01	15.01	1,211	+0.04(+0.27%)
Jun 13, 2017	15.08	15.16	14.96	14.97	1,607	-0.05(-0.33%)
Jun 12, 2017	15.01	15.08	15.01	15.02	2,932	-0.01(-0.07%)
Jun 09, 2017	15.08	15.11	15.03	15.03	3,985	-0.04(-0.27%)
Jun 08, 2017	15.05	15.07	15.01	15.07	1,278	+0.05(+0.33%)
Jun 07, 2017	14.98	15.04	14.98	15.02	4,404	+0.06(+0.40%)
Jun 06, 2017	14.98	14.99	14.93	14.96	3,193	-0.01(-0.07%)
Jun 05, 2017	14.99	15.00	14.89	14.97	4,436	+0.01(+0.10%)
Jun 02, 2017	14.87	14.97	14.87	14.96	5,706	+0.10(+0.64%)
Jun 01, 2017	14.90	14.90	14.77	14.86	3,977	+0.03(+0.20%)
May 31, 2017	14.82	14.86	14.69	14.83	2,505	+0.08(+0.54%)
May 30, 2017	14.60	14.77	14.60	14.75	5,992	+0.07(+0.48%)
May 26, 2017	14.77	14.77	14.62	14.68	2,902	+0.06(+0.41%)
May 25, 2017	14.59	14.64	14.59	14.62	4,457	+0.00(+0.00%)
May 24, 2017	14.59	14.67	14.59	14.62	1,551	+0.00(+0.00%)
May 23, 2017	14.70	14.73	14.62	14.62	2,846	+0.00(+0.00%)
May 22, 2017	14.56	14.68	14.56	14.62	1,072	+0.00(+0.00%)
May 19, 2017	14.75	14.75	14.59	14.62	4,198	-0.02(-0.14%)
May 18, 2017	14.69	14.69	14.64	14.64	2,500	-0.06(-0.41%)
May 17, 2017	14.61	14.74	14.61	14.70	2,699	-0.03(-0.20%)
May 16, 2017	14.67	14.73	14.67	14.73	2,385	+0.05(+0.34%)
May 15, 2017	14.49	14.69	14.49	14.68	1,951	+0.11(+0.75%)
May 12, 2017	14.59	14.66	14.55	14.57	3,505	-0.02(-0.13%)
May 11, 2017	14.68	14.68	14.59	14.59	1,627	-0.01(-0.07%)
May 10, 2017	14.66	14.74	14.51	14.60	6,935	-0.09(-0.62%)
May 09, 2017	14.67	14.75	14.67	14.69	1,388	-0.07(-0.47%)
May 08, 2017	15.00	15.00	14.76	14.76	1,237	-0.09(-0.61%)
May 05, 2017	14.80	15.00	14.80	14.85	841	+0.00(+0.00%)
May 04, 2017	14.78	14.85	14.78	14.85	1,308	+0.01(+0.10%)
May 03, 2017	15.27	15.27	14.80	14.84	4,538	+0.02(+0.10%)
May 02, 2017	14.76	14.82	14.76	14.82	476	+0.02(+0.14%)