Dec 2025 Term Corp Ishares Ibonds ETF (NY: IBDQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.39	20.43	20.33	20.40	27,618	+0.00(+0.00%)
May 30, 2017	20.36	20.41	20.36	20.40	16,549	+0.04(+0.20%)
May 26, 2017	20.34	20.37	20.30	20.36	23,844	+0.02(+0.08%)
May 25, 2017	20.28	20.39	20.28	20.35	25,622	+0.00(+0.00%)
May 24, 2017	20.29	20.35	20.29	20.35	13,335	+0.04(+0.20%)
May 23, 2017	20.36	20.39	20.26	20.30	26,902	-0.04(-0.20%)
May 22, 2017	20.35	20.35	20.27	20.35	21,361	-0.01(-0.04%)
May 19, 2017	20.38	20.38	20.29	20.35	17,014	-0.01(-0.06%)
May 18, 2017	20.35	20.40	20.28	20.37	25,518	-0.00(-0.02%)
May 17, 2017	20.35	20.38	20.35	20.37	24,434	+0.11(+0.52%)
May 16, 2017	20.24	20.26	20.22	20.26	39,502	+0.05(+0.24%)
May 15, 2017	20.24	20.24	20.18	20.22	28,842	+0.01(+0.04%)
May 12, 2017	20.18	20.22	20.14	20.21	37,758	+0.09(+0.47%)
May 11, 2017	20.11	20.12	20.05	20.11	14,772	+0.06(+0.29%)
May 10, 2017	20.07	20.15	20.04	20.06	27,866	-0.03(-0.15%)
May 09, 2017	20.01	20.10	20.00	20.08	69,835	-0.03(-0.16%)
May 08, 2017	20.13	20.13	20.05	20.12	34,009	-0.02(-0.08%)
May 05, 2017	20.12	20.15	20.07	20.13	29,188	+0.02(+0.08%)
May 04, 2017	20.13	20.15	20.06	20.12	31,702	-0.05(-0.24%)
May 03, 2017	20.22	20.22	20.13	20.17	30,757	-0.03(-0.16%)
May 02, 2017	20.13	20.20	20.13	20.20	25,165	+0.11(+0.53%)
May 01, 2017	20.19	20.20	20.09	20.09	29,802	-0.10(-0.48%)
Apr 28, 2017	20.16	20.19	20.12	20.19	18,432	+0.03(+0.16%)
Apr 27, 2017	20.13	20.17	20.08	20.16	122,488	+0.03(+0.16%)
Apr 26, 2017	20.08	20.12	20.07	20.12	52,233	+0.09(+0.45%)
Apr 25, 2017	20.10	20.15	20.04	20.04	67,928	-0.13(-0.62%)
Apr 24, 2017	20.17	20.17	20.10	20.16	65,285	+0.04(+0.18%)
Apr 21, 2017	20.23	20.23	20.12	20.12	35,524	-0.04(-0.20%)
Apr 20, 2017	20.14	20.23	20.11	20.17	73,323	-0.04(-0.20%)
Apr 19, 2017	20.30	20.30	20.17	20.21	246,316	-0.05(-0.24%)
Apr 18, 2017	20.20	20.27	20.18	20.25	56,762	+0.10(+0.48%)
Apr 17, 2017	20.20	20.21	20.12	20.16	29,060	-0.05(-0.24%)
Apr 13, 2017	20.17	20.21	20.09	20.21	25,603	+0.06(+0.28%)
Apr 12, 2017	20.10	20.15	20.06	20.15	15,164	+0.05(+0.24%)
Apr 11, 2017	20.09	20.12	20.05	20.10	33,347	+0.10(+0.49%)
Apr 10, 2017	20.09	20.09	19.97	20.00	37,711	+0.04(+0.20%)
Apr 07, 2017	20.08	20.09	19.93	19.96	37,113	-0.06(-0.28%)
Apr 06, 2017	20.08	20.08	19.96	20.02	18,758	-0.02(-0.12%)
Apr 05, 2017	20.01	20.04	19.94	20.04	27,942	+0.04(+0.20%)
Apr 04, 2017	19.95	20.06	19.95	20.00	53,148	-0.02(-0.12%)
Apr 03, 2017	19.99	20.03	19.98	20.03	31,162	+0.07(+0.33%)
Mar 31, 2017	19.98	19.98	19.91	19.96	24,200	+0.06(+0.33%)
Mar 30, 2017	19.92	19.94	19.89	19.90	13,861	-0.06(-0.32%)
Mar 29, 2017	19.96	19.96	19.91	19.96	26,027	+0.08(+0.41%)
Mar 28, 2017	19.95	19.96	19.86	19.88	46,161	-0.05(-0.26%)
Mar 27, 2017	19.91	19.98	19.90	19.93	27,875	+0.04(+0.18%)
Mar 24, 2017	19.91	19.91	19.82	19.90	30,492	+0.04(+0.20%)
Mar 23, 2017	19.86	19.93	19.84	19.86	30,603	+0.02(+0.08%)
Mar 22, 2017	19.86	19.93	19.84	19.84	33,458	-0.01(-0.04%)
Mar 21, 2017	19.84	19.88	19.79	19.85	57,615	+0.07(+0.37%)
Mar 20, 2017	19.77	19.80	19.73	19.78	76,316	+0.06(+0.33%)
Mar 17, 2017	19.71	19.78	19.71	19.71	50,016	+0.00(+0.00%)
Mar 16, 2017	19.76	19.76	19.69	19.71	32,839	+0.02(+0.08%)
Mar 15, 2017	19.61	19.77	19.60	19.69	22,530	+0.10(+0.52%)
Mar 14, 2017	19.59	19.62	19.59	19.59	19,721	+0.01(+0.06%)
Mar 13, 2017	19.65	19.66	19.55	19.58	23,829	-0.02(-0.12%)
Mar 10, 2017	19.68	19.68	19.59	19.61	21,374	+0.04(+0.21%)
Mar 09, 2017	19.66	19.69	19.56	19.57	42,419	-0.13(-0.64%)
Mar 08, 2017	19.67	19.74	19.67	19.69	32,530	-0.06(-0.31%)
Mar 07, 2017	19.74	19.83	19.74	19.75	32,479	-0.07(-0.37%)
Mar 06, 2017	19.86	19.86	19.79	19.82	25,545	-0.01(-0.04%)
Mar 03, 2017	19.86	19.86	19.73	19.83	34,983	+0.01(+0.04%)
Mar 02, 2017	19.83	19.84	19.78	19.82	10,363	+0.01(+0.04%)
Mar 01, 2017	19.86	19.86	19.82	19.82	42,549	-0.15(-0.75%)
Feb 28, 2017	20.01	20.01	19.91	19.97	15,406	+0.03(+0.14%)
Feb 27, 2017	19.92	19.97	19.89	19.94	17,038	-0.04(-0.20%)
Feb 24, 2017	19.98	20.02	19.93	19.98	32,598	+0.07(+0.36%)
Feb 23, 2017	19.91	19.92	19.84	19.91	42,868	+0.11(+0.57%)
Feb 22, 2017	19.84	19.89	19.77	19.79	40,640	-0.03(-0.16%)
Feb 21, 2017	19.79	19.84	19.74	19.83	53,503	-0.01(-0.04%)
Feb 17, 2017		19.83	19.83	19.83	0	+0.15(+0.78%)
Feb 16, 2017	19.67	19.82	19.67	19.68	21,766	-0.06(-0.29%)
Feb 15, 2017	19.74	19.74	19.68	19.74	37,712	+0.00(+0.00%)
Feb 14, 2017	19.74	19.75	19.68	19.74	42,564	-0.04(-0.20%)
Feb 13, 2017	19.67	19.80	19.67	19.78	47,204	-0.02(-0.12%)
Feb 10, 2017	19.87	19.87	19.73	19.80	57,270	+0.05(+0.25%)
Feb 09, 2017	19.78	19.84	19.75	19.75	45,624	-0.13(-0.65%)
Feb 08, 2017	19.79	19.91	19.79	19.88	204,936	+0.02(+0.12%)
Feb 07, 2017	19.83	19.86	19.78	19.86	37,757	+0.04(+0.20%)
Feb 06, 2017	19.83	19.84	19.68	19.82	1,352,509	+0.09(+0.47%)
Feb 03, 2017	19.78	19.78	19.67	19.72	52,353	+0.06(+0.30%)
Feb 02, 2017	19.79	19.79	19.61	19.66	233,051	-0.02(-0.12%)
Feb 01, 2017	19.70	19.70	19.53	19.69	13,890	-0.03(-0.16%)
Jan 31, 2017	19.58	19.78	19.58	19.72	60,907	+0.02(+0.08%)
Jan 30, 2017	19.68	19.72	19.63	19.70	31,241	+0.04(+0.20%)
Jan 27, 2017	19.65	19.70	19.58	19.66	20,983	+0.03(+0.14%)
Jan 26, 2017	19.57	19.66	19.57	19.64	49,202	-0.01(-0.06%)
Jan 25, 2017	19.49	19.69	19.49	19.65	109,289	-0.03(-0.16%)
Jan 24, 2017	19.68	19.72	19.61	19.68	31,277	-0.09(-0.43%)
Jan 23, 2017	19.76	19.82	19.66	19.76	67,011	+0.09(+0.43%)
Jan 20, 2017	19.66	19.73	19.63	19.68	75,103	-0.02(-0.12%)
Jan 19, 2017	19.67	19.71	19.59	19.70	42,579	-0.05(-0.24%)
Jan 18, 2017	19.86	19.86	19.70	19.75	12,291	-0.12(-0.61%)
Jan 17, 2017	19.90	19.90	19.74	19.87	29,641	+0.10(+0.49%)
Jan 13, 2017		19.78	19.78	19.78	0	-0.06(-0.28%)
Jan 12, 2017	19.76	19.91	19.71	19.83	23,649	+0.04(+0.20%)
Jan 11, 2017	19.65	19.83	19.65	19.79	16,647	+0.08(+0.41%)
Jan 10, 2017	19.78	19.83	19.69	19.71	72,749	-0.07(-0.37%)
Jan 09, 2017	19.78	19.82	19.78	19.78	243,990	+0.04(+0.18%)
Jan 06, 2017	19.75	19.77	19.69	19.75	4,992	-0.08(-0.43%)
Jan 05, 2017	19.67	19.85	19.67	19.83	17,253	+0.13(+0.64%)
Jan 04, 2017	19.68	19.72	19.67	19.71	23,638	+0.06(+0.28%)
Jan 03, 2017	19.50	19.71	19.50	19.65	6,729	+0.07(+0.35%)
Dec 30, 2016		19.58	19.58	19.58	0	-0.09(-0.45%)
Dec 29, 2016	19.58	19.67	19.56	19.67	35,904	+0.06(+0.29%)
Dec 28, 2016	19.55	19.62	19.48	19.62	21,411	+0.13(+0.66%)
Dec 27, 2016	19.50	19.52	19.42	19.49	25,921	+0.05(+0.25%)
Dec 23, 2016		19.44	19.44	19.44	0	-0.09(-0.45%)
Dec 22, 2016	19.49	19.53	19.43	19.53	33,714	+0.05(+0.24%)
Dec 21, 2016	19.54	19.54	19.43	19.48	15,498	+0.01(+0.07%)
Dec 20, 2016	19.47	19.47	19.41	19.47	36,265	-0.05(-0.25%)
Dec 19, 2016	19.51	19.54	19.38	19.52	29,985	+0.18(+0.91%)
Dec 16, 2016	19.42	19.44	19.33	19.34	41,046	-0.04(-0.21%)
Dec 15, 2016	19.48	19.48	19.36	19.38	23,540	-0.07(-0.37%)
Dec 14, 2016	19.55	19.61	19.43	19.45	32,465	-0.13(-0.66%)
Dec 13, 2016	19.64	19.64	19.53	19.58	11,488	+0.03(+0.16%)
Dec 12, 2016	19.56	19.56	19.50	19.55	26,710	+0.00(+0.00%)
Dec 09, 2016	19.64	19.64	19.48	19.55	40,327	-0.09(-0.45%)
Dec 08, 2016	19.65	19.67	19.59	19.64	19,810	-0.08(-0.41%)
Dec 07, 2016	19.60	19.72	19.60	19.72	37,237	+0.09(+0.45%)
Dec 06, 2016	19.59	19.64	19.58	19.63	129,303	+0.02(+0.12%)
Dec 05, 2016	19.53	19.62	19.53	19.60	142,297	+0.04(+0.21%)
Dec 02, 2016	19.47	19.60	19.47	19.56	770,329	+0.05(+0.25%)
Dec 01, 2016	19.51	19.52	19.45	19.52	22,960	-0.07(-0.34%)
Nov 30, 2016	19.58	19.61	19.55	19.58	28,621	-0.09(-0.45%)
Nov 29, 2016	19.68	19.68	19.61	19.67	11,455	+0.05(+0.24%)
Nov 28, 2016	19.63	19.65	19.59	19.62	17,076	+0.04(+0.23%)
Nov 25, 2016	19.51	19.58	19.50	19.58	2,144	-0.01(-0.06%)
Nov 23, 2016		19.59	19.59	19.59	0	-0.07(-0.37%)
Nov 22, 2016	19.76	19.76	19.59	19.66	20,268	+0.02(+0.08%)
Nov 21, 2016	19.63	19.66	19.58	19.65	26,901	+0.04(+0.20%)
Nov 18, 2016	19.72	19.72	19.61	19.61	32,057	-0.11(-0.57%)
Nov 17, 2016	19.76	19.78	19.70	19.72	52,383	-0.06(-0.33%)
Nov 16, 2016	19.79	19.79	19.69	19.78	28,878	+0.04(+0.20%)
Nov 15, 2016	19.78	19.79	19.73	19.74	23,533	+0.02(+0.08%)
Nov 14, 2016	19.67	19.81	19.67	19.73	151,820	-0.02(-0.08%)
Nov 11, 2016	19.81	20.06	19.74	19.74	239,783	-0.09(-0.46%)
Nov 10, 2016	19.99	20.29	19.82	19.83	75,702	-0.08(-0.43%)
Nov 09, 2016		20.06	19.85	19.92	54,279	-0.19(-0.96%)
Nov 08, 2016	20.18	20.19	20.11	20.11	25,543	-0.10(-0.51%)
Nov 07, 2016	20.21	20.25	20.19	20.21	16,881	-0.02(-0.12%)
Nov 04, 2016	20.18	20.27	20.18	20.24	5,698	+0.08(+0.40%)
Nov 03, 2016	20.17	20.23	20.16	20.16	23,510	-0.04(-0.20%)
Nov 02, 2016	20.24	20.25	20.16	20.20	35,482	+0.03(+0.16%)
Nov 01, 2016	20.25	20.25	20.14	20.17	57,458	-0.03(-0.16%)
Oct 31, 2016	20.31	20.31	20.20	20.20	21,719	-0.01(-0.04%)
Oct 28, 2016	20.21	20.22	20.18	20.21	19,187	-0.00(-0.00%)
Oct 27, 2016	20.24	20.24	20.14	20.21	34,642	-0.07(-0.36%)
Oct 26, 2016	20.37	20.37	20.26	20.28	45,293	-0.06(-0.31%)
Oct 25, 2016	20.29	20.38	20.29	20.34	37,654	+0.02(+0.09%)
Oct 24, 2016	20.41	20.41	20.30	20.32	111,967	-0.07(-0.36%)
Oct 21, 2016	20.37	20.41	20.35	20.40	26,121	+0.07(+0.35%)
Oct 20, 2016	20.39	20.39	20.32	20.33	25,790	-0.04(-0.20%)
Oct 19, 2016	20.40	20.40	20.33	20.37	23,275	+0.06(+0.28%)
Oct 18, 2016	20.31	20.37	20.30	20.31	27,820	+0.01(+0.04%)
Oct 17, 2016	20.32	20.32	20.26	20.30	26,117	+0.04(+0.20%)
Oct 14, 2016	20.27	20.32	20.26	20.26	12,227	-0.06(-0.28%)
Oct 13, 2016	20.33	20.33	20.28	20.32	25,763	+0.05(+0.24%)
Oct 12, 2016	20.25	20.31	20.21	20.27	53,009	-0.02(-0.12%)
Oct 11, 2016	20.25	20.30	20.23	20.29	38,844	-0.03(-0.16%)
Oct 10, 2016	20.25	20.33	20.24	20.33	25,973	+0.04(+0.20%)
Oct 07, 2016	20.29	20.33	20.25	20.29	22,145	+0.01(+0.06%)
Oct 06, 2016	20.26	20.31	20.25	20.27	25,844	+0.02(+0.10%)
Oct 05, 2016	20.33	20.35	20.24	20.25	11,493	-0.05(-0.24%)
Oct 04, 2016	20.34	20.35	20.30	20.30	14,952	-0.07(-0.35%)
Oct 03, 2016	20.40	20.42	20.34	20.37	25,514	-0.02(-0.08%)
Sep 30, 2016	20.49	20.49	20.37	20.39	36,629	-0.07(-0.35%)
Sep 29, 2016	20.38	20.48	20.38	20.46	23,075	+0.01(+0.05%)
Sep 28, 2016	20.45	20.49	20.43	20.45	23,947	-0.01(-0.05%)
Sep 27, 2016	20.42	20.47	20.40	20.46	20,436	+0.04(+0.19%)
Sep 26, 2016	20.42	20.45	20.36	20.42	20,120	+0.03(+0.16%)
Sep 23, 2016	20.37	20.41	20.34	20.39	12,815	+0.02(+0.12%)
Sep 22, 2016	20.36	20.41	20.27	20.37	32,849	+0.06(+0.27%)
Sep 21, 2016	20.25	20.33	20.19	20.31	28,899	+0.13(+0.63%)
Sep 20, 2016	20.25	20.25	20.17	20.18	13,568	-0.01(-0.04%)
Sep 19, 2016	20.19	20.26	20.19	20.19	22,647	-0.02(-0.08%)
Sep 16, 2016	20.25	20.25	20.14	20.21	29,010	+0.04(+0.20%)
Sep 15, 2016	20.17	20.20	20.15	20.17	4,398	-0.02(-0.12%)
Sep 14, 2016	20.19	20.24	20.16	20.19	17,164	+0.07(+0.35%)
Sep 13, 2016	20.23	20.26	20.08	20.12	48,968	-0.11(-0.55%)
Sep 12, 2016	20.21	20.28	20.14	20.23	15,294	-0.01(-0.04%)
Sep 09, 2016	20.29	20.29	20.24	20.24	20,332	-0.13(-0.63%)
Sep 08, 2016	20.38	20.46	20.33	20.37	23,312	-0.09(-0.42%)
Sep 07, 2016	20.55	20.55	20.41	20.45	14,133	+0.02(+0.07%)
Sep 06, 2016	20.41	20.45	20.38	20.44	15,938	+0.07(+0.35%)
Sep 02, 2016	20.37	20.37	20.37	20.37	9,796	+0.01(+0.04%)
Sep 01, 2016	20.41	20.44	20.33	20.36	42,887	-0.06(-0.31%)
Aug 31, 2016	20.41	20.45	20.39	20.42	8,959	-0.03(-0.15%)
Aug 30, 2016	20.41	20.46	20.41	20.45	16,658	+0.03(+0.15%)
Aug 29, 2016	20.46	20.46	20.38	20.42	43,351	+0.09(+0.45%)
Aug 26, 2016	20.43	20.53	20.33	20.33	24,274	-0.10(-0.48%)
Aug 25, 2016	20.46	20.50	20.43	20.43	20,677	-0.00(-0.00%)
Aug 24, 2016	20.48	20.49	20.37	20.43	5,483	-0.02(-0.11%)
Aug 23, 2016	20.45	20.51	20.41	20.45	19,982	+0.01(+0.04%)
Aug 22, 2016	20.40	20.46	20.38	20.45	24,225	+0.04(+0.21%)
Aug 19, 2016	20.39	20.43	20.34	20.40	15,448	+0.01(+0.03%)
Aug 18, 2016	20.48	20.48	20.37	20.40	22,552	+0.02(+0.08%)
Aug 17, 2016	20.34	20.41	20.31	20.38	90,770	+0.04(+0.20%)
Aug 16, 2016	20.28	20.37	20.28	20.34	13,513	+0.06(+0.27%)
Aug 15, 2016	20.42	20.42	20.28	20.29	12,860	-0.09(-0.44%)
Aug 12, 2016	20.50	20.51	20.35	20.38	20,560	+0.12(+0.60%)
Aug 11, 2016	20.51	20.51	20.25	20.25	50,775	-0.17(-0.85%)
Aug 10, 2016	20.37	20.43	20.34	20.43	5,564	+0.11(+0.54%)
Aug 09, 2016	20.35	20.38	20.31	20.32	19,430	+0.04(+0.22%)
Aug 08, 2016	20.31	20.31	20.22	20.27	7,484	+0.00(+0.02%)
Aug 05, 2016	20.25	20.28	20.24	20.27	4,658	-0.09(-0.43%)
Aug 04, 2016	20.35	20.39	20.33	20.36	8,959	+0.06(+0.31%)
Aug 03, 2016	20.28	20.33	20.23	20.29	36,622	+0.06(+0.31%)
Aug 02, 2016	20.36	20.36	20.22	20.23	19,032	-0.13(-0.66%)
Aug 01, 2016	20.37	20.43	20.33	20.37	14,423	-0.12(-0.58%)
Jul 29, 2016	20.40	20.49	20.38	20.49	28,184	+0.12(+0.60%)
Jul 28, 2016	20.33	20.43	20.31	20.36	8,832	-0.08(-0.40%)
Jul 27, 2016	20.33	20.45	20.32	20.45	13,291	+0.12(+0.58%)
Jul 26, 2016	20.41	20.41	20.26	20.33	15,439	+0.00(+0.00%)
Jul 25, 2016	20.41	20.41	20.33	20.33	14,818	+0.02(+0.08%)
Jul 22, 2016	20.35	20.38	20.31	20.31	6,640	-0.00(-0.01%)
Jul 21, 2016	20.41	20.41	20.23	20.31	14,535	+0.08(+0.40%)
Jul 20, 2016	20.30	20.30	20.22	20.23	9,164	-0.04(-0.18%)
Jul 19, 2016	20.27	20.36	20.22	20.27	20,354	+0.04(+0.18%)
Jul 18, 2016	20.30	20.34	20.23	20.23	34,702	-0.02(-0.08%)
Jul 15, 2016	20.34	20.34	20.25	20.25	11,426	-0.09(-0.43%)
Jul 14, 2016	20.37	20.39	20.29	20.33	17,866	-0.02(-0.12%)
Jul 13, 2016	20.28	20.45	20.26	20.36	13,424	+0.00(+0.00%)
Jul 12, 2016	20.43	20.43	20.24	20.36	27,492	-0.06(-0.27%)
Jul 11, 2016	20.48	20.48	20.35	20.41	23,297	+0.04(+0.19%)
Jul 08, 2016	20.42	20.45	20.37	20.37	31,582	-0.02(-0.12%)
Jul 07, 2016	20.58	20.58	20.36	20.40	34,551	-0.01(-0.04%)
Jul 06, 2016	20.43	20.45	20.33	20.41	13,287	+0.02(+0.12%)
Jul 05, 2016	20.38	20.42	20.35	20.38	10,370	+0.10(+0.47%)
Jul 01, 2016	20.33	20.29	20.29	20.29	15,154	+0.05(+0.24%)
Jun 30, 2016	20.24	20.25	20.18	20.24	24,479	+0.11(+0.53%)
Jun 29, 2016	20.21	20.25	20.13	20.13	8,501	-0.05(-0.26%)
Jun 28, 2016	20.21	20.21	20.15	20.18	14,334	+0.06(+0.31%)
Jun 27, 2016	20.14	20.19	20.12	20.12	21,372	+0.06(+0.32%)
Jun 24, 2016	19.96	20.08	19.95	20.06	22,494	+0.16(+0.79%)
Jun 23, 2016	19.98	19.99	19.90	19.90	14,910	-0.02(-0.12%)
Jun 22, 2016	19.87	19.94	19.87	19.92	4,405	+0.04(+0.20%)
Jun 21, 2016	19.92	19.95	19.88	19.88	3,941	-0.06(-0.28%)
Jun 20, 2016	19.93	19.94	19.89	19.94	10,454	-0.03(-0.16%)
Jun 17, 2016	20.01	20.01	19.89	19.97	15,096	-0.03(-0.16%)
Jun 16, 2016	20.01	20.03	20.00	20.00	10,096	+0.05(+0.24%)
Jun 15, 2016	19.93	20.02	19.91	19.95	5,824	+0.06(+0.32%)
Jun 14, 2016	19.94	19.99	19.89	19.89	14,265	-0.12(-0.59%)
Jun 13, 2016	20.02	20.03	19.92	20.01	25,671	+0.02(+0.08%)
Jun 10, 2016	19.99	20.03	19.98	19.99	39,933	+0.04(+0.20%)
Jun 09, 2016	19.95	19.96	19.88	19.95	6,573	+0.01(+0.04%)
Jun 08, 2016	19.86	19.95	19.86	19.95	11,407	+0.02(+0.08%)
Jun 07, 2016	19.87	19.93	19.87	19.93	1,254	+0.07(+0.35%)
Jun 06, 2016	19.87	19.90	19.86	19.86	5,502	-0.05(-0.24%)
Jun 03, 2016	19.84	19.91	19.83	19.91	5,498	+0.22(+1.12%)
Jun 02, 2016	19.78	19.78	19.66	19.69	12,880	-0.02(-0.12%)