SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.83	28.94	28.72	28.83	146,210	+0.06(+0.22%)
May 27, 2016	28.80	28.77	28.77	28.77	161,003	+0.02(+0.07%)
May 26, 2016	28.80	28.82	28.70	28.75	115,697	-0.04(-0.15%)
May 25, 2016	28.77	28.80	28.71	28.79	102,362	+0.06(+0.20%)
May 24, 2016	28.80	28.83	28.71	28.73	171,335	+0.00(+0.00%)
May 23, 2016	28.74	28.78	28.70	28.73	196,421	+0.04(+0.13%)
May 20, 2016	28.62	28.76	28.58	28.70	129,053	+0.12(+0.42%)
May 19, 2016	28.70	28.72	28.55	28.58	199,663	-0.12(-0.42%)
May 18, 2016	28.78	28.89	28.70	28.70	427,157	-0.06(-0.20%)
May 17, 2016	28.74	28.83	28.71	28.75	174,512	+0.05(+0.17%)
May 16, 2016	28.70	28.83	28.68	28.70	197,894	+0.03(+0.11%)
May 13, 2016	28.70	28.70	28.63	28.67	104,794	+0.03(+0.11%)
May 12, 2016	28.68	28.68	28.61	28.64	69,812	+0.02(+0.07%)
May 11, 2016	28.64	28.67	28.58	28.62	93,106	+0.01(+0.02%)
May 10, 2016	28.65	28.65	28.54	28.61	100,926	+0.01(+0.02%)
May 09, 2016	28.58	28.66	28.51	28.61	106,489	+0.06(+0.22%)
May 06, 2016	28.51	28.58	28.46	28.55	65,904	+0.03(+0.11%)
May 05, 2016	28.48	28.53	28.44	28.51	88,622	+0.09(+0.33%)
May 04, 2016	28.46	28.53	28.40	28.42	91,151	-0.09(-0.33%)
May 03, 2016	28.53	28.55	28.41	28.51	147,868	+0.01(+0.02%)
May 02, 2016	28.40	28.51	28.34	28.51	119,645	+0.13(+0.46%)
Apr 29, 2016	28.46	28.51	28.34	28.38	155,682	-0.05(-0.18%)
Apr 28, 2016	28.38	28.45	28.33	28.43	176,606	+0.08(+0.27%)
Apr 27, 2016	28.31	28.43	28.26	28.35	55,271	+0.01(+0.04%)
Apr 26, 2016	28.33	28.34	28.26	28.34	97,299	+0.08(+0.28%)
Apr 25, 2016	28.32	28.33	28.21	28.26	217,358	-0.07(-0.23%)
Apr 22, 2016	28.35	28.37	28.30	28.33	123,502	+0.01(+0.02%)
Apr 21, 2016	28.32	28.35	28.25	28.32	59,231	-0.01(-0.02%)
Apr 20, 2016	28.33	28.41	28.28	28.33	63,788	+0.01(+0.04%)
Apr 19, 2016	28.26	28.33	28.20	28.31	120,969	+0.11(+0.38%)
Apr 18, 2016	28.25	28.26	28.19	28.21	71,781	-0.01(-0.04%)
Apr 15, 2016	28.18	28.26	28.18	28.22	97,363	+0.00(+0.00%)
Apr 14, 2016	28.23	28.23	28.18	28.22	112,678	-0.01(-0.02%)
Apr 13, 2016	28.14	28.24	28.12	28.23	283,344	+0.09(+0.31%)
Apr 12, 2016	28.14	28.16	28.04	28.14	83,181	+0.02(+0.07%)
Apr 11, 2016	28.06	28.30	28.06	28.12	164,961	+0.09(+0.34%)
Apr 08, 2016	28.02	28.04	27.95	28.03	75,105	+0.06(+0.22%)
Apr 07, 2016	27.98	28.07	27.89	27.96	149,615	-0.05(-0.18%)
Apr 06, 2016	28.01	28.06	27.98	28.01	80,270	+0.04(+0.13%)
Apr 05, 2016	27.86	27.98	27.84	27.98	129,363	+0.06(+0.22%)
Apr 04, 2016	28.16	28.16	27.86	27.91	100,439	-0.13(-0.47%)
Apr 01, 2016	28.21	28.22	28.02	28.04	86,648	-0.20(-0.71%)
Mar 31, 2016	28.30	28.31	28.25	28.25	63,576	-0.01(-0.04%)
Mar 30, 2016	28.27	28.35	28.24	28.26	195,358	+0.02(+0.07%)
Mar 29, 2016	28.25	28.45	28.19	28.24	161,035	+0.02(+0.07%)
Mar 28, 2016	28.38	28.45	28.08	28.22	187,927	+0.11(+0.38%)
Mar 24, 2016	28.00	28.11	28.11	28.11	185,098	+0.04(+0.13%)
Mar 23, 2016	28.11	28.11	28.02	28.08	151,024	+0.02(+0.07%)
Mar 22, 2016	28.13	28.13	28.03	28.06	85,287	-0.01(-0.04%)
Mar 21, 2016	28.06	28.07	28.02	28.07	87,299	+0.05(+0.18%)
Mar 18, 2016	28.06	28.06	27.96	28.02	84,068	+0.06(+0.20%)
Mar 17, 2016	27.95	27.98	27.91	27.96	223,633	+0.05(+0.18%)
Mar 16, 2016	27.88	27.94	27.84	27.91	217,410	+0.02(+0.07%)
Mar 15, 2016	27.98	27.98	27.85	27.89	117,376	-0.07(-0.27%)
Mar 14, 2016	27.98	27.98	27.94	27.97	109,094	+0.01(+0.02%)
Mar 11, 2016	27.95	27.97	27.91	27.96	84,436	+0.08(+0.29%)
Mar 10, 2016	27.93	27.93	27.84	27.88	102,612	+0.01(+0.04%)
Mar 09, 2016	27.88	27.88	27.79	27.87	110,472	+0.06(+0.22%)
Mar 08, 2016	27.79	27.81	27.78	27.81	161,611	+0.03(+0.11%)
Mar 07, 2016	27.81	27.81	27.72	27.78	232,229	-0.04(-0.13%)
Mar 04, 2016	27.80	27.80	27.76	27.81	156,091	+0.02(+0.09%)
Mar 03, 2016	27.75	27.83	27.74	27.79	326,876	-0.02(-0.07%)
Mar 02, 2016	27.95	27.95	27.79	27.81	61,065	-0.11(-0.38%)
Mar 01, 2016	27.77	27.94	27.74	27.91	117,740	+0.14(+0.49%)
Feb 29, 2016	27.87	27.87	27.71	27.78	100,139	+0.01(+0.02%)
Feb 26, 2016	27.69	27.78	27.69	27.77	130,734	+0.04(+0.13%)
Feb 25, 2016	27.65	27.73	27.56	27.73	71,585	+0.19(+0.68%)
Feb 24, 2016	27.43	27.60	27.38	27.55	148,230	-0.04(-0.14%)
Feb 23, 2016	27.26	27.58	27.26	27.58	188,217	+0.01(+0.02%)
Feb 22, 2016	27.78	27.78	27.52	27.58	101,362	-0.05(-0.18%)
Feb 19, 2016	27.42	27.64	27.34	27.63	1,627,946	+0.12(+0.45%)
Feb 18, 2016	27.57	27.57	27.35	27.50	65,232	+0.10(+0.36%)
Feb 17, 2016	27.42	27.50	27.26	27.40	241,094	+0.25(+0.92%)
Feb 16, 2016	26.99	27.19	26.97	27.15	147,519	+0.37(+1.37%)
Feb 12, 2016	26.62	26.79	26.79	26.79	753,978	+0.26(+0.98%)
Feb 11, 2016	27.05	27.08	26.12	26.53	514,151	-0.65(-2.40%)
Feb 10, 2016	27.32	27.32	27.07	27.18	585,060	+0.22(+0.83%)
Feb 09, 2016	27.01	27.12	26.83	26.96	327,615	-0.24(-0.87%)
Feb 08, 2016	27.52	27.54	27.08	27.19	180,486	-0.35(-1.26%)
Feb 05, 2016	27.70	27.75	27.54	27.54	390,503	-0.20(-0.72%)
Feb 04, 2016	27.78	27.78	27.65	27.74	90,813	+0.01(+0.05%)
Feb 03, 2016	27.86	27.86	27.64	27.73	171,526	-0.02(-0.07%)
Feb 02, 2016	27.73	27.78	27.66	27.74	136,442	+0.01(+0.02%)
Feb 01, 2016	27.86	27.86	27.63	27.74	86,497	+0.02(+0.09%)
Jan 29, 2016	27.64	27.73	27.53	27.71	67,719	+0.19(+0.70%)
Jan 28, 2016	27.52	27.60	27.47	27.52	79,588	+0.02(+0.09%)
Jan 27, 2016	27.66	27.66	27.43	27.50	130,147	+0.06(+0.20%)
Jan 26, 2016	27.50	27.52	27.41	27.44	189,566	+0.02(+0.07%)
Jan 25, 2016	27.63	27.94	27.41	27.42	214,480	-0.13(-0.47%)
Jan 22, 2016	27.47	27.63	27.27	27.55	1,367,765	+0.18(+0.66%)
Jan 21, 2016	27.51	27.94	27.17	27.37	328,280	-0.17(-0.63%)
Jan 20, 2016	27.50	27.57	27.18	27.55	688,031	-0.02(-0.09%)
Jan 19, 2016	27.50	27.64	27.47	27.57	160,106	+0.04(+0.14%)
Jan 15, 2016	27.53	27.53	27.53	27.53	121,235	-0.10(-0.36%)
Jan 14, 2016	27.61	27.68	27.53	27.63	173,254	+0.01(+0.04%)
Jan 13, 2016	27.74	27.74	27.59	27.62	244,824	-0.09(-0.34%)
Jan 12, 2016	27.81	27.83	27.65	27.71	139,886	+0.01(+0.04%)
Jan 11, 2016	27.85	27.92	27.68	27.70	204,480	-0.10(-0.36%)
Jan 08, 2016	27.76	27.83	27.65	27.80	95,834	+0.12(+0.43%)
Jan 07, 2016	27.78	27.86	27.68	27.68	65,388	-0.18(-0.65%)
Jan 06, 2016	27.86	27.91	27.75	27.86	81,214	-0.09(-0.31%)
Jan 05, 2016	27.91	28.01	27.73	27.95	841,594	+0.12(+0.45%)
Jan 04, 2016	27.67	27.85	27.52	27.83	162,032	+0.07(+0.26%)
Dec 31, 2015	27.71	27.75	27.75	27.75	120,591	+0.02(+0.06%)
Dec 30, 2015	27.63	27.75	27.60	27.74	88,653	+0.09(+0.34%)
Dec 29, 2015	27.66	27.79	27.52	27.65	147,065	+0.05(+0.18%)
Dec 28, 2015	27.45	27.65	27.39	27.60	154,215	+0.17(+0.61%)
Dec 24, 2015	27.45	27.43	27.43	27.43	40,089	+0.01(+0.02%)
Dec 23, 2015	27.42	27.52	27.34	27.42	139,180	+0.07(+0.27%)
Dec 22, 2015	27.34	27.42	27.29	27.35	232,950	+0.05(+0.18%)
Dec 21, 2015	27.24	27.34	27.20	27.30	281,845	+0.06(+0.23%)
Dec 18, 2015	27.49	27.49	27.17	27.24	79,469	-0.04(-0.14%)
Dec 17, 2015	27.19	27.29	27.04	27.27	80,106	+0.18(+0.65%)
Dec 16, 2015	26.94	27.19	26.92	27.10	111,421	+0.24(+0.91%)
Dec 15, 2015	26.70	26.98	26.70	26.85	243,953	+0.17(+0.63%)
Dec 14, 2015	27.34	27.34	26.65	26.68	238,073	-0.59(-2.16%)
Dec 11, 2015	27.29	27.40	27.27	27.27	57,370	-0.11(-0.40%)
Dec 10, 2015	27.36	27.42	27.36	27.38	63,054	-0.03(-0.11%)
Dec 09, 2015	27.46	27.47	27.38	27.41	50,868	+0.02(+0.09%)
Dec 08, 2015	27.43	27.46	27.38	27.39	42,761	-0.01(-0.04%)
Dec 07, 2015	27.51	27.73	27.38	27.40	168,717	-0.07(-0.24%)
Dec 04, 2015	27.54	27.71	27.44	27.47	140,416	-0.01(-0.02%)
Dec 03, 2015	27.51	27.55	27.38	27.48	237,817	-0.01(-0.02%)
Dec 02, 2015	27.59	27.59	27.47	27.48	785,421	-0.09(-0.31%)
Dec 01, 2015	27.51	27.57	27.50	27.57	133,023	+0.07(+0.27%)
Nov 30, 2015	27.59	27.59	27.49	27.49	129,617	-0.07(-0.27%)
Nov 27, 2015	27.57	27.59	27.47	27.57	175,067	+0.06(+0.21%)
Nov 25, 2015	27.51	27.51	27.51	27.51	140,416	+0.07(+0.27%)
Nov 24, 2015	27.39	27.43	27.27	27.43	216,794	+0.09(+0.31%)
Nov 23, 2015	27.32	27.40	27.30	27.35	313,007	-0.01(-0.02%)
Nov 20, 2015	27.33	27.38	27.29	27.35	277,898	+0.03(+0.11%)
Nov 19, 2015	27.34	27.35	27.27	27.32	313,135	+0.01(+0.04%)
Nov 18, 2015	27.33	27.35	27.25	27.31	447,344	+0.02(+0.07%)
Nov 17, 2015	27.32	27.32	27.25	27.29	306,342	-0.02(-0.09%)
Nov 16, 2015	27.28	27.39	27.26	27.32	167,700	-0.02(-0.09%)
Nov 13, 2015	27.27	27.39	27.27	27.34	441,765	-0.02(-0.07%)
Nov 12, 2015	27.32	27.41	27.28	27.36	438,931	-0.03(-0.11%)
Nov 11, 2015	27.35	27.45	27.25	27.39	297,796	+0.05(+0.20%)
Nov 10, 2015	27.25	27.37	27.09	27.34	302,809	+0.12(+0.44%)
Nov 09, 2015	27.26	27.26	27.08	27.22	333,676	-0.04(-0.15%)
Nov 06, 2015	27.41	27.41	27.15	27.26	243,301	-0.17(-0.62%)
Nov 05, 2015	27.37	27.44	27.35	27.43	294,188	+0.04(+0.13%)
Nov 04, 2015	27.42	27.43	27.29	27.39	299,359	+0.04(+0.16%)
Nov 03, 2015	27.37	27.41	27.29	27.35	320,239	+0.04(+0.16%)
Nov 02, 2015	27.28	27.38	27.22	27.30	322,508	+0.02(+0.09%)
Oct 30, 2015	27.28	27.29	27.18	27.28	269,591	+0.04(+0.13%)
Oct 29, 2015	27.23	27.29	27.18	27.24	377,489	-0.01(-0.02%)
Oct 28, 2015	27.20	27.29	27.20	27.25	210,226	+0.02(+0.09%)
Oct 27, 2015	27.21	27.25	27.14	27.23	233,645	+0.01(+0.02%)
Oct 26, 2015	27.24	27.24	27.12	27.22	213,415	+0.01(+0.02%)
Oct 23, 2015	27.32	27.32	27.17	27.21	340,281	+0.02(+0.09%)
Oct 22, 2015	27.21	27.27	27.11	27.19	308,827	+0.02(+0.07%)
Oct 21, 2015	27.10	27.24	27.10	27.17	307,362	+0.05(+0.18%)
Oct 20, 2015	27.06	27.12	27.00	27.12	243,174	+0.04(+0.14%)
Oct 19, 2015	27.11	27.12	27.02	27.09	91,398	+0.07(+0.27%)
Oct 16, 2015	27.10	27.10	26.96	27.01	37,482	-0.04(-0.14%)
Oct 15, 2015	26.98	27.05	26.89	27.05	222,884	+0.10(+0.36%)
Oct 14, 2015	26.94	26.97	26.91	26.95	25,091	+0.05(+0.18%)
Oct 13, 2015	26.91	26.94	26.87	26.90	39,533	+0.04(+0.14%)
Oct 12, 2015	26.94	26.94	26.86	26.87	31,741	-0.02(-0.09%)
Oct 09, 2015	26.93	26.93	26.85	26.89	77,227	+0.02(+0.09%)
Oct 08, 2015	26.79	26.87	26.73	26.87	53,473	+0.04(+0.16%)
Oct 07, 2015	26.92	26.92	26.77	26.82	130,310	+0.02(+0.07%)
Oct 06, 2015	26.82	26.82	26.64	26.80	55,187	+0.01(+0.05%)
Oct 05, 2015	26.63	26.79	26.57	26.79	265,333	+0.16(+0.62%)
Oct 02, 2015	26.56	26.63	26.51	26.63	201,550	+0.01(+0.02%)
Oct 01, 2015	26.72	26.72	26.57	26.62	274,325	-0.08(-0.30%)
Sep 30, 2015	26.74	26.77	26.67	26.70	254,788	+0.05(+0.18%)
Sep 29, 2015	26.77	27.01	26.62	26.65	181,553	-0.10(-0.36%)
Sep 28, 2015	26.88	26.96	26.66	26.75	387,188	-0.06(-0.23%)
Sep 25, 2015	26.62	26.81	26.62	26.81	41,590	+0.05(+0.21%)
Sep 24, 2015	26.62	26.77	26.62	26.76	292,811	+0.04(+0.14%)
Sep 23, 2015	26.75	26.77	26.63	26.72	209,046	+0.01(+0.02%)
Sep 22, 2015	26.67	26.71	26.58	26.71	296,774	+0.01(+0.03%)
Sep 21, 2015	26.73	26.73	26.61	26.71	165,670	+0.08(+0.32%)
Sep 18, 2015	26.51	26.66	26.46	26.62	370,863	+0.02(+0.06%)
Sep 17, 2015	26.55	26.64	26.49	26.61	160,610	+0.07(+0.25%)
Sep 16, 2015	26.55	26.67	26.47	26.54	359,554	+0.00(+0.00%)
Sep 15, 2015	26.55	26.67	26.47	26.54	328,211	-0.07(-0.27%)
Sep 14, 2015	26.54	26.64	26.54	26.61	267,305	+0.05(+0.18%)
Sep 11, 2015	26.64	26.65	26.51	26.56	292,654	+0.00(+0.00%)
Sep 10, 2015	26.57	26.65	26.56	26.56	239,884	-0.05(-0.20%)
Sep 09, 2015	26.68	26.68	26.56	26.62	123,693	-0.02(-0.07%)
Sep 08, 2015	26.68	26.68	26.53	26.64	215,531	+0.05(+0.20%)
Sep 04, 2015	26.64	26.58	26.58	26.58	10,805	-0.08(-0.29%)
Sep 03, 2015	26.68	26.68	26.50	26.66	166,365	+0.07(+0.25%)
Sep 02, 2015	26.55	26.70	26.50	26.59	313,587	+0.02(+0.07%)
Sep 01, 2015	26.41	26.65	26.41	26.58	266,996	-0.02(-0.09%)
Aug 31, 2015	26.61	26.73	26.46	26.60	237,108	+0.04(+0.16%)
Aug 28, 2015	26.46	26.67	26.45	26.56	233,703	-0.03(-0.11%)
Aug 27, 2015	26.46	26.63	26.38	26.59	168,276	+0.26(+0.98%)
Aug 26, 2015	26.36	26.40	26.20	26.33	196,608	+0.11(+0.44%)
Aug 25, 2015	26.29	26.53	26.02	26.21	377,942	+0.20(+0.79%)
Aug 24, 2015	26.28	26.41	18.80	26.01	441,405	-0.60(-2.24%)
Aug 21, 2015	26.61	26.79	26.60	26.61	33,760	-0.09(-0.34%)
Aug 20, 2015	26.67	26.82	26.61	26.70	124,109	+0.02(+0.09%)
Aug 19, 2015	26.64	26.69	26.64	26.67	122,097	+0.01(+0.02%)
Aug 18, 2015	26.68	26.83	26.66	26.67	35,417	-0.07(-0.25%)
Aug 17, 2015	26.74	26.74	26.67	26.73	63,093	+0.02(+0.09%)
Aug 14, 2015	26.72	26.74	26.64	26.71	16,690	+0.04(+0.14%)
Aug 13, 2015	26.77	26.77	26.65	26.67	64,973	-0.08(-0.29%)
Aug 12, 2015	26.76	26.76	26.65	26.75	59,595	+0.02(+0.07%)
Aug 11, 2015	26.63	26.74	26.63	26.73	152,679	+0.02(+0.07%)
Aug 10, 2015	26.70	26.76	26.62	26.71	189,468	+0.07(+0.27%)
Aug 07, 2015	26.68	26.70	26.49	26.64	213,407	-0.04(-0.14%)
Aug 06, 2015	26.68	26.68	26.57	26.68	153,766	+0.04(+0.15%)
Aug 05, 2015	26.61	26.65	26.58	26.64	202,692	+0.03(+0.10%)
Aug 04, 2015	26.67	26.70	26.54	26.61	176,365	-0.02(-0.09%)
Aug 03, 2015	26.58	26.66	26.57	26.64	89,135	+0.07(+0.25%)
Jul 31, 2015	26.59	26.67	26.53	26.57	127,312	-0.01(-0.05%)
Jul 30, 2015	26.58	26.60	26.50	26.58	224,473	+0.01(+0.05%)
Jul 29, 2015	26.53	26.59	26.49	26.57	190,387	+0.01(+0.05%)
Jul 28, 2015	26.52	26.60	26.47	26.56	161,805	+0.02(+0.09%)
Jul 27, 2015	26.52	26.56	26.47	26.53	123,086	-0.04(-0.14%)
Jul 24, 2015	26.43	26.57	26.43	26.57	114,543	+0.02(+0.09%)
Jul 23, 2015	26.49	26.56	26.46	26.55	328,220	+0.02(+0.07%)
Jul 22, 2015	26.56	26.62	26.45	26.53	88,696	-0.07(-0.27%)
Jul 21, 2015	26.67	26.68	26.51	26.60	356,013	+0.03(+0.11%)
Jul 20, 2015	26.57	26.67	26.55	26.57	224,580	-0.05(-0.18%)
Jul 17, 2015	26.59	26.62	26.49	26.62	190,677	+0.08(+0.32%)
Jul 16, 2015	26.46	26.58	26.41	26.53	94,908	+0.14(+0.52%)
Jul 15, 2015	26.34	26.44	26.34	26.40	80,311	+0.07(+0.27%)
Jul 14, 2015	26.24	26.38	26.24	26.32	146,205	+0.02(+0.09%)
Jul 13, 2015	26.30	26.37	26.22	26.30	187,164	+0.09(+0.34%)
Jul 10, 2015	26.28	26.31	26.18	26.21	181,271	-0.03(-0.11%)
Jul 09, 2015	26.26	26.30	26.17	26.24	169,364	+0.11(+0.44%)
Jul 08, 2015	26.20	26.35	26.06	26.12	232,180	-0.11(-0.41%)
Jul 07, 2015	26.19	26.26	26.07	26.23	148,632	+0.07(+0.25%)
Jul 06, 2015	26.14	26.29	26.06	26.17	149,929	-0.07(-0.28%)
Jul 02, 2015	26.27	26.24	26.24	26.24	144,962	+0.06(+0.23%)
Jul 01, 2015	26.12	26.22	26.04	26.18	174,097	+0.08(+0.30%)
Jun 30, 2015	26.13	26.50	25.98	26.10	100,170	+0.04(+0.14%)
Jun 29, 2015	25.96	26.29	25.96	26.06	169,481	-0.17(-0.67%)
Jun 26, 2015	26.25	26.25	26.11	26.24	91,986	-0.01(-0.05%)
Jun 25, 2015	26.24	26.26	26.11	26.25	35,241	-0.02(-0.06%)
Jun 24, 2015	26.11	26.29	26.11	26.27	53,315	+0.15(+0.57%)
Jun 23, 2015	26.11	26.20	26.10	26.12	159,704	-0.01(-0.02%)
Jun 22, 2015	26.19	26.26	26.11	26.12	105,308	-0.08(-0.32%)
Jun 19, 2015	26.22	26.25	26.12	26.21	93,986	+0.07(+0.26%)
Jun 18, 2015	26.31	26.35	26.14	26.14	139,859	-0.11(-0.42%)
Jun 17, 2015	26.32	26.32	26.21	26.25	103,596	-0.07(-0.26%)
Jun 16, 2015	26.38	26.38	26.23	26.32	64,362	-0.02(-0.09%)
Jun 15, 2015	26.14	26.35	26.14	26.34	81,770	+0.14(+0.54%)
Jun 12, 2015	26.16	26.32	26.16	26.20	109,023	-0.01(-0.02%)
Jun 11, 2015	26.28	26.29	26.28	26.21	46,843	+0.05(+0.20%)
Jun 10, 2015	26.12	26.28	26.11	26.15	106,131	-0.07(-0.27%)
Jun 09, 2015	26.24	26.26	26.14	26.22	112,617	-0.07(-0.25%)
Jun 08, 2015	26.43	26.43	26.26	26.29	104,153	-0.05(-0.20%)
Jun 05, 2015	26.26	26.41	26.26	26.34	33,481	-0.01(-0.04%)
Jun 04, 2015	26.28	26.40	26.28	26.35	29,610	-0.02(-0.06%)
Jun 03, 2015	26.37	26.40	26.33	26.37	26,701	-0.01(-0.03%)
Jun 02, 2015	26.36	26.42	26.30	26.38	44,831	-0.02(-0.07%)