SPDR Long Term Corporate Bond Portfolio ETF (NY: SPLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.53	19.65	19.51	19.63	22,045	+0.01(+0.06%)
Apr 28, 2016	19.45	19.65	19.45	19.62	45,003	+0.12(+0.63%)
Apr 27, 2016	19.40	19.50	19.40	19.50	27,114	+0.16(+0.84%)
Apr 26, 2016	19.42	19.44	19.33	19.34	26,609	-0.06(-0.31%)
Apr 25, 2016	19.41	19.48	19.35	19.40	22,591	-0.10(-0.52%)
Apr 22, 2016	19.45	19.51	19.39	19.50	62,172	+0.09(+0.45%)
Apr 21, 2016	19.36	19.41	19.30	19.41	27,451	-0.06(-0.32%)
Apr 20, 2016	19.50	19.59	19.45	19.48	63,070	+0.07(+0.36%)
Apr 19, 2016	19.39	19.48	19.31	19.41	234,149	-0.08(-0.41%)
Apr 18, 2016	19.42	19.50	19.39	19.49	184,998	+0.01(+0.06%)
Apr 15, 2016	19.38	19.51	19.34	19.47	51,797	+0.24(+1.23%)
Apr 14, 2016	19.26	19.29	19.19	19.24	15,968	-0.06(-0.30%)
Apr 13, 2016	19.24	19.30	19.18	19.29	37,511	+0.12(+0.65%)
Apr 12, 2016	19.27	19.27	19.14	19.17	66,934	-0.14(-0.72%)
Apr 11, 2016	19.36	19.41	19.27	19.31	32,307	-0.05(-0.25%)
Apr 08, 2016	19.39	19.42	19.30	19.36	65,263	-0.08(-0.39%)
Apr 07, 2016	19.28	19.43	19.19	19.43	151,921	+0.12(+0.60%)
Apr 06, 2016	19.25	19.33	19.18	19.32	60,538	+0.02(+0.10%)
Apr 05, 2016	19.23	19.31	19.18	19.30	13,711	+0.11(+0.58%)
Apr 04, 2016	19.15	19.19	19.09	19.19	28,583	-0.02(-0.10%)
Apr 01, 2016	19.09	19.23	19.04	19.21	30,256	+0.14(+0.72%)
Mar 31, 2016	19.05	19.10	18.99	19.07	35,044	+0.07(+0.35%)
Mar 30, 2016	19.01	19.06	18.96	19.00	30,816	-0.05(-0.28%)
Mar 29, 2016	19.00	19.11	18.97	19.06	57,523	+0.05(+0.28%)
Mar 28, 2016	18.91	19.02	18.91	19.00	35,914	+0.15(+0.81%)
Mar 24, 2016	19.02	18.85	18.85	18.85	21,126	+0.05(+0.25%)
Mar 23, 2016	18.77	18.91	18.77	18.80	135,849	+0.06(+0.33%)
Mar 22, 2016	18.75	18.83	18.65	18.74	22,473	+0.04(+0.23%)
Mar 21, 2016	18.75	18.78	18.70	18.70	27,164	+0.03(+0.15%)
Mar 18, 2016	18.72	18.78	18.67	18.67	14,934	-0.05(-0.28%)
Mar 17, 2016	18.57	18.73	18.57	18.72	25,893	+0.15(+0.82%)
Mar 16, 2016	18.43	18.61	18.42	18.57	17,103	+0.09(+0.47%)
Mar 15, 2016	18.49	18.54	18.46	18.48	32,866	+0.10(+0.55%)
Mar 14, 2016	18.37	18.43	18.35	18.38	33,389	-0.03(-0.16%)
Mar 11, 2016	18.39	18.43	18.27	18.41	32,197	+0.14(+0.79%)
Mar 10, 2016	18.39	18.41	18.17	18.27	18,417	-0.06(-0.34%)
Mar 09, 2016	18.24	18.36	18.20	18.33	63,599	+0.09(+0.50%)
Mar 08, 2016	18.30	18.38	18.21	18.24	286,979	+0.06(+0.34%)
Mar 07, 2016	18.11	18.18	18.08	18.18	26,068	+0.07(+0.37%)
Mar 04, 2016	18.11	18.16	18.03	18.11	31,323	-0.00(-0.03%)
Mar 03, 2016	18.07	18.18	18.05	18.11	14,319	+0.10(+0.56%)
Mar 02, 2016	17.96	18.02	17.91	18.01	17,601	+0.08(+0.43%)
Mar 01, 2016	18.13	18.15	17.92	17.94	43,172	-0.18(-0.97%)
Feb 29, 2016	18.00	18.18	18.00	18.11	51,063	+0.09(+0.50%)
Feb 26, 2016	18.01	18.08	17.99	18.02	43,409	-0.02(-0.11%)
Feb 25, 2016	18.00	18.12	18.00	18.04	63,737	+0.02(+0.13%)
Feb 24, 2016	18.09	18.16	17.98	18.02	67,845	+0.02(+0.11%)
Feb 23, 2016	17.90	18.03	17.86	18.00	54,547	+0.10(+0.58%)
Feb 22, 2016	17.90	17.98	17.88	17.90	133,432	+0.03(+0.16%)
Feb 19, 2016	17.84	17.90	17.80	17.87	22,384	+0.01(+0.08%)
Feb 18, 2016	17.70	17.85	17.70	17.85	10,964	+0.17(+0.97%)
Feb 17, 2016	17.64	17.69	17.62	17.68	14,998	+0.05(+0.30%)
Feb 16, 2016	17.67	17.75	17.63	17.63	55,690	-0.11(-0.64%)
Feb 12, 2016	17.80	17.74	17.74	17.74	38,850	-0.21(-1.17%)
Feb 11, 2016	18.07	18.07	17.82	17.95	51,532	+0.03(+0.19%)
Feb 10, 2016	17.90	18.00	17.89	17.92	155,459	+0.04(+0.21%)
Feb 09, 2016	17.96	17.99	17.81	17.88	2,073,762	-0.03(-0.16%)
Feb 08, 2016	17.84	17.98	17.78	17.91	30,147	+0.10(+0.59%)
Feb 05, 2016	17.68	17.80	17.67	17.80	57,794	+0.01(+0.08%)
Feb 04, 2016	17.72	17.80	17.69	17.79	23,998	+0.06(+0.35%)
Feb 03, 2016	17.80	17.93	17.72	17.73	134,652	-0.17(-0.93%)
Feb 02, 2016	17.77	17.90	17.72	17.90	62,110	+0.16(+0.89%)
Feb 01, 2016	17.70	17.76	17.65	17.74	58,697	-0.05(-0.31%)
Jan 29, 2016	17.79	17.91	17.67	17.79	36,385	+0.10(+0.56%)
Jan 28, 2016	17.65	17.71	17.65	17.69	38,455	+0.02(+0.11%)
Jan 27, 2016	17.69	17.73	17.56	17.67	65,217	-0.04(-0.24%)
Jan 26, 2016	17.75	17.81	17.72	17.72	36,539	-0.02(-0.13%)
Jan 25, 2016	17.78	17.80	17.71	17.74	69,926	+0.05(+0.27%)
Jan 22, 2016	17.64	17.73	17.62	17.69	34,361	-0.01(-0.05%)
Jan 21, 2016	17.79	17.83	17.65	17.70	28,890	-0.02(-0.13%)
Jan 20, 2016	17.88	17.93	17.70	17.73	52,004	-0.01(-0.05%)
Jan 19, 2016	17.80	17.94	17.74	17.74	187,076	-0.06(-0.35%)
Jan 15, 2016	17.87	17.80	17.80	17.80	94,657	-0.09(-0.48%)
Jan 14, 2016	17.91	17.96	17.80	17.88	78,932	-0.12(-0.66%)
Jan 13, 2016	17.92	18.08	17.90	18.00	325,735	+0.09(+0.53%)
Jan 12, 2016	17.84	18.02	17.84	17.91	10,846	+0.11(+0.61%)
Jan 11, 2016	17.83	17.89	17.80	17.80	30,024	-0.21(-1.16%)
Jan 08, 2016	17.93	18.01	17.80	18.01	92,263	+0.09(+0.53%)
Jan 07, 2016	17.93	17.95	17.87	17.91	84,852	-0.04(-0.24%)
Jan 06, 2016	17.94	17.97	17.89	17.95	18,151	+0.11(+0.61%)
Jan 05, 2016	17.79	17.89	17.74	17.84	159,086	+0.04(+0.21%)
Jan 04, 2016	17.90	17.99	17.81	17.81	20,687	-0.02(-0.11%)
Dec 31, 2015	17.82	17.83	17.83	17.83	82,008	+0.07(+0.40%)
Dec 30, 2015	17.70	17.76	17.67	17.75	94,982	-0.01(-0.05%)
Dec 29, 2015	17.90	17.91	17.71	17.76	48,574	-0.15(-0.83%)
Dec 28, 2015	17.89	17.96	17.87	17.91	33,286	+0.03(+0.19%)
Dec 24, 2015	17.85	17.88	17.88	17.88	45,079	+0.06(+0.36%)
Dec 23, 2015	17.74	17.86	17.66	17.81	68,786	-0.06(-0.32%)
Dec 22, 2015	17.90	17.92	17.79	17.87	207,507	-0.06(-0.32%)
Dec 21, 2015	17.95	17.98	17.88	17.93	48,253	-0.01(-0.05%)
Dec 18, 2015	17.94	18.01	17.89	17.94	93,857	+0.03(+0.18%)
Dec 17, 2015	17.89	17.94	17.83	17.90	307,652	+0.12(+0.69%)
Dec 16, 2015	17.76	17.86	17.68	17.78	138,297	-0.09(-0.50%)
Dec 15, 2015	17.72	17.87	17.64	17.87	75,916	+0.04(+0.21%)
Dec 14, 2015	17.92	17.93	17.72	17.83	101,514	-0.10(-0.55%)
Dec 11, 2015	18.04	18.07	17.93	17.93	28,475	-0.03(-0.18%)
Dec 10, 2015	18.03	18.04	17.92	17.96	43,595	-0.06(-0.35%)
Dec 09, 2015	17.96	18.04	17.84	18.03	38,029	+0.00(+0.01%)
Dec 08, 2015	18.09	18.10	17.96	18.03	19,955	-0.00(-0.03%)
Dec 07, 2015	17.93	18.14	17.93	18.03	89,484	+0.15(+0.82%)
Dec 04, 2015	17.79	17.94	17.79	17.88	31,896	+0.08(+0.45%)
Dec 03, 2015	18.02	18.03	17.73	17.80	10,708	-0.34(-1.85%)
Dec 02, 2015	18.13	18.19	18.09	18.14	38,996	-0.05(-0.26%)
Dec 01, 2015	18.01	18.19	18.01	18.19	304,471	+0.22(+1.24%)
Nov 30, 2015	17.99	18.04	17.92	17.96	22,055	+0.05(+0.28%)
Nov 27, 2015	17.96	18.01	17.91	17.91	101,095	-0.03(-0.16%)
Nov 25, 2015	17.95	17.94	17.94	17.94	21,885	+0.03(+0.14%)
Nov 24, 2015	17.95	18.00	17.85	17.92	99,977	-0.02(-0.13%)
Nov 23, 2015	17.92	17.97	17.92	17.94	24,893	+0.04(+0.21%)
Nov 20, 2015	17.97	18.01	17.90	17.90	11,399	-0.03(-0.16%)
Nov 19, 2015	17.99	18.00	17.92	17.93	71,711	+0.00(+0.00%)
Nov 18, 2015	17.83	17.93	17.81	17.93	47,637	+0.05(+0.29%)
Nov 17, 2015	17.75	17.89	17.75	17.88	109,492	+0.04(+0.24%)
Nov 16, 2015	17.84	17.86	17.74	17.84	42,593	+0.04(+0.24%)
Nov 13, 2015	17.80	17.89	17.75	17.79	29,390	-0.02(-0.11%)
Nov 12, 2015	17.73	17.90	17.73	17.81	121,892	+0.03(+0.16%)
Nov 11, 2015	17.78	17.82	17.69	17.79	65,953	-0.00(-0.03%)
Nov 10, 2015	17.87	17.89	17.75	17.79	5,081,310	-0.00(-0.03%)
Nov 09, 2015	17.82	17.85	17.75	17.79	30,127	-0.05(-0.29%)
Nov 06, 2015	17.89	17.89	17.82	17.85	20,746	-0.24(-1.30%)
Nov 05, 2015	18.10	18.12	17.98	18.08	121,038	-0.05(-0.29%)
Nov 04, 2015	18.08	18.20	18.03	18.13	169,559	+0.08(+0.44%)
Nov 03, 2015	18.11	18.15	18.02	18.05	44,796	-0.14(-0.75%)
Nov 02, 2015	18.12	18.20	18.12	18.19	19,307	-0.03(-0.16%)
Oct 30, 2015	18.12	18.22	18.12	18.22	22,059	+0.14(+0.75%)
Oct 29, 2015	18.22	18.24	18.08	18.08	147,131	-0.25(-1.38%)
Oct 28, 2015	18.37	18.40	18.27	18.34	116,486	-0.06(-0.33%)
Oct 27, 2015	18.44	18.48	18.36	18.40	56,349	-0.01(-0.05%)
Oct 26, 2015	18.38	18.46	18.37	18.41	23,525	+0.12(+0.67%)
Oct 23, 2015	18.29	18.34	18.26	18.29	116,237	-0.04(-0.21%)
Oct 22, 2015	18.30	18.41	18.30	18.32	20,974	+0.00(+0.00%)
Oct 21, 2015	18.23	18.37	18.17	18.32	176,131	+0.21(+1.16%)
Oct 20, 2015	18.14	18.24	18.09	18.11	553,986	-0.10(-0.57%)
Oct 19, 2015	18.16	18.22	18.08	18.22	39,395	+0.02(+0.13%)
Oct 16, 2015	18.22	18.27	18.19	18.19	86,902	+0.03(+0.18%)
Oct 15, 2015	18.26	18.28	18.12	18.16	205,671	-0.13(-0.69%)
Oct 14, 2015	18.16	18.29	18.16	18.29	40,496	+0.16(+0.90%)
Oct 13, 2015	18.20	18.20	18.09	18.12	39,156	-0.01(-0.05%)
Oct 12, 2015	18.13	18.23	18.13	18.13	20,528	+0.11(+0.62%)
Oct 09, 2015	18.05	18.14	18.01	18.02	86,290	+0.05(+0.26%)
Oct 08, 2015	18.13	18.13	17.97	17.97	109,064	-0.15(-0.83%)
Oct 07, 2015	18.01	18.12	18.01	18.12	18,011	+0.11(+0.60%)
Oct 06, 2015	17.86	18.11	17.86	18.01	20,191	+0.06(+0.34%)
Oct 05, 2015	17.97	18.00	17.92	17.95	13,089	-0.05(-0.29%)
Oct 02, 2015	18.10	18.17	17.98	18.00	11,916	+0.03(+0.18%)
Oct 01, 2015	18.02	18.04	17.94	17.97	42,878	+0.07(+0.41%)
Sep 30, 2015	17.92	17.97	17.87	17.90	27,925	-0.12(-0.67%)
Sep 29, 2015	18.01	18.06	17.97	18.02	17,115	+0.01(+0.05%)
Sep 28, 2015	17.95	18.03	17.94	18.01	45,345	+0.10(+0.57%)
Sep 25, 2015	17.92	17.97	17.87	17.91	45,216	-0.14(-0.80%)
Sep 24, 2015	18.14	18.14	17.98	18.05	18,299	+0.04(+0.21%)
Sep 23, 2015	18.02	18.04	17.93	18.01	27,268	-0.03(-0.18%)
Sep 22, 2015	18.00	18.09	17.93	18.05	15,695	+0.13(+0.73%)
Sep 21, 2015	17.99	17.99	17.83	17.92	18,132	-0.19(-1.03%)
Sep 18, 2015	17.95	18.10	17.94	18.10	10,317	+0.23(+1.28%)
Sep 17, 2015	17.67	17.91	17.67	17.87	287,520	+0.18(+1.00%)
Sep 16, 2015	17.65	17.77	17.65	17.70	39,414	+0.04(+0.24%)
Sep 15, 2015	17.85	17.85	17.64	17.66	21,393	-0.25(-1.41%)
Sep 14, 2015	17.96	17.97	17.91	17.91	10,152	-0.03(-0.16%)
Sep 11, 2015	17.96	18.02	17.91	17.94	17,873	+0.10(+0.58%)
Sep 10, 2015	17.92	17.92	17.82	17.83	518,176	-0.13(-0.70%)
Sep 09, 2015	17.77	17.96	17.77	17.96	21,444	+0.08(+0.44%)
Sep 08, 2015	17.92	17.92	17.84	17.88	13,507	-0.18(-1.01%)
Sep 04, 2015	17.95	18.06	18.06	18.06	26,977	+0.18(+1.02%)
Sep 03, 2015	17.84	17.91	17.80	17.88	26,133	+0.03(+0.18%)
Sep 02, 2015	17.81	17.94	17.78	17.85	27,936	-0.00(-0.00%)
Sep 01, 2015	17.82	17.87	17.76	17.85	39,994	+0.07(+0.39%)
Aug 31, 2015	17.93	17.94	17.72	17.78	19,178	-0.08(-0.44%)
Aug 28, 2015	17.87	17.88	17.82	17.85	23,438	+0.10(+0.58%)
Aug 27, 2015	17.61	17.84	17.61	17.75	40,082	+0.11(+0.63%)
Aug 26, 2015	17.71	17.77	17.59	17.64	79,494	-0.14(-0.78%)
Aug 25, 2015	17.90	17.93	17.75	17.78	68,278	-0.22(-1.21%)
Aug 24, 2015	18.24	18.24	17.82	18.00	69,572	-0.15(-0.85%)
Aug 21, 2015	18.16	18.18	18.07	18.15	118,154	+0.00(+0.00%)
Aug 20, 2015	18.08	18.15	18.08	18.15	33,105	+0.11(+0.59%)
Aug 19, 2015	17.92	18.08	17.87	18.05	70,982	+0.06(+0.31%)
Aug 18, 2015	18.02	18.05	17.93	17.99	42,002	-0.06(-0.34%)
Aug 17, 2015	18.08	18.11	18.03	18.05	163,451	+0.10(+0.54%)
Aug 14, 2015	17.92	18.02	17.92	17.95	171,318	-0.00(-0.03%)
Aug 13, 2015	18.06	18.09	17.93	17.96	185,877	-0.13(-0.75%)
Aug 12, 2015	18.17	18.19	18.02	18.09	1,664,624	-0.05(-0.28%)
Aug 11, 2015	18.13	18.22	18.11	18.14	127,668	+0.12(+0.65%)
Aug 10, 2015	18.05	18.07	17.96	18.03	23,296	-0.14(-0.77%)
Aug 07, 2015	18.05	18.21	18.05	18.17	33,670	+0.15(+0.85%)
Aug 06, 2015	17.97	18.08	17.97	18.01	38,672	+0.07(+0.36%)
Aug 05, 2015	18.00	18.01	17.91	17.95	35,856	-0.10(-0.54%)
Aug 04, 2015	18.12	18.17	18.01	18.05	38,549	-0.08(-0.46%)
Aug 03, 2015	18.05	18.25	18.05	18.13	43,364	+0.00(+0.03%)
Jul 31, 2015	18.09	18.13	18.02	18.12	20,173	+0.18(+0.98%)
Jul 30, 2015	17.92	17.99	17.89	17.95	34,575	+0.07(+0.42%)
Jul 29, 2015	17.91	17.95	17.84	17.87	19,207	-0.02(-0.10%)
Jul 28, 2015	17.88	17.96	17.86	17.89	857,454	-0.10(-0.57%)
Jul 27, 2015	17.98	18.05	17.92	17.99	49,654	+0.06(+0.31%)
Jul 24, 2015	18.00	18.00	17.91	17.94	73,123	-0.06(-0.34%)
Jul 23, 2015	17.82	18.00	17.82	18.00	20,517	+0.14(+0.80%)
Jul 22, 2015	17.79	17.86	17.77	17.86	143,176	+0.07(+0.39%)
Jul 21, 2015	17.67	17.80	17.67	17.79	223,934	+0.04(+0.21%)
Jul 20, 2015	17.74	17.79	17.72	17.75	11,792	-0.06(-0.36%)
Jul 17, 2015	17.75	17.82	17.75	17.81	18,766	+0.08(+0.44%)
Jul 16, 2015	17.63	17.77	17.63	17.74	60,055	+0.07(+0.39%)
Jul 15, 2015	17.59	17.71	17.54	17.67	264,973	+0.13(+0.71%)
Jul 14, 2015	17.54	17.58	17.51	17.54	85,289	+0.01(+0.05%)
Jul 13, 2015	17.45	17.71	17.04	17.53	41,228	+0.03(+0.19%)
Jul 10, 2015	17.60	17.60	17.48	17.50	3,417,296	-0.31(-1.72%)
Jul 09, 2015	17.84	17.92	17.71	17.80	18,896	-0.13(-0.70%)
Jul 08, 2015	17.99	18.00	17.90	17.93	238,670	-0.04(-0.23%)
Jul 07, 2015	18.07	18.07	17.94	17.97	24,500	+0.05(+0.28%)
Jul 06, 2015	17.78	17.95	17.77	17.92	250,709	+0.26(+1.47%)
Jul 02, 2015	17.63	17.66	17.66	17.66	567,734	+0.08(+0.46%)
Jul 01, 2015	17.54	17.63	17.54	17.58	67,744	-0.10(-0.54%)
Jun 30, 2015	17.65	17.81	17.61	17.68	150,055	-0.13(-0.75%)
Jun 29, 2015	17.67	17.83	17.56	17.81	64,660	+0.34(+1.96%)
Jun 26, 2015	17.56	17.59	17.44	17.47	35,071	-0.14(-0.77%)
Jun 25, 2015	17.68	17.69	17.60	17.60	30,801	-0.06(-0.33%)
Jun 24, 2015	17.64	17.70	17.61	17.66	77,361	+0.08(+0.45%)
Jun 23, 2015	17.56	17.70	17.56	17.58	158,268	-0.08(-0.44%)
Jun 22, 2015	17.80	17.80	17.66	17.66	24,526	-0.24(-1.34%)
Jun 19, 2015	17.85	17.93	17.85	17.90	23,913	+0.13(+0.75%)
Jun 18, 2015	17.78	17.78	17.71	17.77	314,129	-0.07(-0.41%)
Jun 17, 2015	17.86	17.89	17.74	17.84	157,007	-0.09(-0.51%)
Jun 16, 2015	17.88	17.93	17.79	17.93	22,866	+0.10(+0.54%)
Jun 15, 2015	17.92	17.98	17.77	17.84	80,614	+0.02(+0.13%)
Jun 12, 2015	17.81	17.92	17.79	17.81	327,140	-0.00(-0.03%)
Jun 11, 2015	17.67	17.85	17.67	17.82	343,361	+0.26(+1.47%)
Jun 10, 2015	17.58	17.64	17.54	17.56	95,672	-0.12(-0.65%)
Jun 09, 2015	17.75	17.77	17.66	17.68	179,913	-0.12(-0.65%)
Jun 08, 2015	17.87	17.87	17.79	17.79	52,256	-0.02(-0.11%)
Jun 05, 2015	17.87	17.92	17.77	17.81	227,089	-0.13(-0.72%)
Jun 04, 2015	17.86	17.99	17.86	17.94	98,445	+0.12(+0.70%)
Jun 03, 2015	17.91	17.91	17.73	17.81	128,192	-0.17(-0.95%)
Jun 02, 2015	18.05	18.12	17.91	17.98	125,770	-0.14(-0.79%)
Jun 01, 2015	18.32	18.36	18.12	18.13	39,941	-0.19(-1.05%)
May 29, 2015	18.39	18.41	18.29	18.32	52,577	-0.05(-0.26%)
May 28, 2015	18.38	18.38	18.31	18.37	86,010	-0.01(-0.08%)
May 27, 2015	18.38	18.44	18.29	18.38	150,542	+0.03(+0.18%)
May 26, 2015	18.18	18.39	18.18	18.35	88,106	+0.21(+1.17%)
May 22, 2015	18.20	18.14	18.14	18.14	81,975	-0.02(-0.10%)
May 21, 2015	18.11	18.18	18.06	18.16	75,114	+0.14(+0.78%)
May 20, 2015	18.10	18.11	17.92	18.02	79,811	-0.06(-0.32%)
May 19, 2015	18.05	18.15	17.98	18.07	55,275	-0.11(-0.61%)
May 18, 2015	18.30	18.30	18.06	18.18	74,710	-0.18(-0.98%)
May 15, 2015	18.23	18.38	18.23	18.36	107,396	+0.28(+1.53%)
May 14, 2015	18.08	18.17	18.04	18.09	398,505	+0.02(+0.13%)
May 13, 2015	18.21	18.26	18.02	18.06	87,019	-0.04(-0.20%)
May 12, 2015	18.07	18.20	17.98	18.10	1,119,958	-0.05(-0.28%)
May 11, 2015	18.36	18.41	18.12	18.15	214,787	-0.21(-1.15%)
May 08, 2015	18.51	18.56	18.34	18.36	1,779,240	+0.01(+0.05%)
May 07, 2015	18.32	18.42	18.25	18.35	680,530	+0.13(+0.73%)
May 06, 2015	18.41	18.41	18.13	18.22	1,292,773	-0.30(-1.61%)
May 05, 2015	18.54	18.54	18.37	18.52	278,052	-0.02(-0.10%)
May 04, 2015	18.70	18.71	18.50	18.54	114,249	-0.09(-0.49%)