S&P Aerospace & Defense SPDR (NY: XAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	66.29	66.61	65.88	66.61	59,175	+0.46(+0.70%)
May 30, 2017	66.59	66.63	66.03	66.15	77,740	-0.45(-0.68%)
May 26, 2017	66.68	66.87	66.50	66.61	56,452	-0.15(-0.23%)
May 25, 2017	66.32	66.78	66.12	66.76	155,949	+0.77(+1.16%)
May 24, 2017	65.25	66.28	65.22	65.99	131,680	+1.16(+1.79%)
May 23, 2017	64.99	65.02	64.41	64.83	124,626	+0.15(+0.23%)
May 22, 2017	64.78	64.86	64.48	64.68	262,446	+0.71(+1.11%)
May 19, 2017	63.17	64.21	63.16	63.97	88,096	+0.87(+1.38%)
May 18, 2017	62.90	63.34	62.34	63.10	330,980	-0.01(-0.02%)
May 17, 2017	63.83	63.89	63.11	63.11	121,942	-1.48(-2.28%)
May 16, 2017	64.48	64.62	64.23	64.58	102,271	+0.39(+0.60%)
May 15, 2017	63.85	64.46	63.85	64.19	113,599	+0.45(+0.71%)
May 12, 2017	64.09	64.09	63.70	63.74	38,166	-0.51(-0.80%)
May 11, 2017	64.14	64.34	63.64	64.25	48,416	-0.12(-0.19%)
May 10, 2017	64.69	64.84	64.04	64.37	112,580	-0.44(-0.69%)
May 09, 2017	64.84	64.86	64.46	64.82	101,089	-0.11(-0.17%)
May 08, 2017	64.90	64.93	64.53	64.93	80,055	+0.05(+0.07%)
May 05, 2017	64.31	64.88	64.31	64.88	57,589	+0.53(+0.82%)
May 04, 2017	64.58	64.69	63.85	64.35	93,023	-0.17(-0.26%)
May 03, 2017	64.81	64.81	64.17	64.52	196,739	-0.36(-0.55%)
May 02, 2017	64.76	64.97	64.67	64.88	45,500	+0.13(+0.20%)
May 01, 2017	64.95	65.05	64.46	64.75	108,261	-0.23(-0.35%)
Apr 28, 2017	65.43	65.54	64.88	64.98	84,717	-0.42(-0.64%)
Apr 27, 2017	65.51	65.68	65.03	65.39	83,905	-0.02(-0.03%)
Apr 26, 2017	65.26	65.61	65.15	65.41	92,246	+0.19(+0.29%)
Apr 25, 2017	65.26	65.39	65.07	65.22	105,542	+0.12(+0.19%)
Apr 24, 2017	65.05	65.10	64.75	65.10	82,403	+0.96(+1.49%)
Apr 21, 2017	63.93	64.34	63.93	64.15	87,409	+0.23(+0.36%)
Apr 20, 2017	63.43	63.97	63.17	63.92	89,904	+0.63(+1.00%)
Apr 19, 2017	63.51	63.83	63.24	63.29	56,779	+0.02(+0.03%)
Apr 18, 2017	63.15	63.32	62.67	63.27	69,807	-0.08(-0.12%)
Apr 17, 2017	62.80	63.34	62.74	63.34	69,975	+0.88(+1.41%)
Apr 13, 2017	62.81	63.05	62.40	62.46	84,397	-0.41(-0.65%)
Apr 12, 2017	64.03	64.03	62.86	62.87	130,297	-1.13(-1.76%)
Apr 11, 2017	63.56	64.04	63.28	64.00	89,329	+0.38(+0.59%)
Apr 10, 2017	63.56	64.01	63.37	63.62	126,470	+0.14(+0.22%)
Apr 07, 2017	63.79	63.79	62.95	63.47	119,289	+0.42(+0.66%)
Apr 06, 2017	62.41	63.08	62.28	63.06	66,957	+0.78(+1.25%)
Apr 05, 2017	63.24	63.68	62.28	62.28	78,776	-0.72(-1.14%)
Apr 04, 2017	62.70	63.07	62.70	63.00	39,537	+0.21(+0.33%)
Apr 03, 2017	63.27	63.37	62.43	62.79	55,756	-0.42(-0.66%)
Mar 31, 2017	63.46	63.50	63.18	63.21	64,278	-0.26(-0.40%)
Mar 30, 2017	62.91	63.47	62.91	63.47	49,219	+0.48(+0.77%)
Mar 29, 2017	63.03	63.08	61.86	62.98	59,049	-0.08(-0.12%)
Mar 28, 2017	62.31	63.21	62.08	63.06	100,011	+0.64(+1.03%)
Mar 27, 2017	61.70	62.47	61.37	62.42	186,347	-0.03(-0.05%)
Mar 24, 2017	63.05	63.26	62.19	62.44	117,814	-0.61(-0.97%)
Mar 23, 2017	62.85	63.23	62.75	63.06	111,303	+0.25(+0.39%)
Mar 22, 2017	62.90	63.22	62.62	62.81	221,506	-0.29(-0.46%)
Mar 21, 2017	64.83	64.84	63.01	63.11	236,956	-1.41(-2.19%)
Mar 20, 2017	64.92	64.94	64.45	64.52	135,107	-0.23(-0.36%)
Mar 17, 2017	64.33	65.03	64.22	64.75	150,666	+0.61(+0.95%)
Mar 16, 2017	64.54	64.56	64.07	64.14	157,468	-0.15(-0.23%)
Mar 15, 2017	63.86	64.40	63.79	64.29	162,405	+0.76(+1.19%)
Mar 14, 2017	63.91	63.91	63.36	63.54	187,804	-0.59(-0.93%)
Mar 13, 2017	63.78	64.13	63.71	64.13	123,656	+0.40(+0.62%)
Mar 10, 2017	64.07	64.19	63.38	63.74	111,224	-0.15(-0.24%)
Mar 09, 2017	64.10	64.31	63.56	63.89	109,107	-0.11(-0.18%)
Mar 08, 2017	64.40	64.48	63.92	64.00	102,095	-0.30(-0.47%)
Mar 07, 2017	64.44	64.60	64.06	64.30	210,344	-0.26(-0.41%)
Mar 06, 2017	64.65	64.68	64.36	64.57	159,704	-0.22(-0.34%)
Mar 03, 2017	64.93	65.13	64.65	64.78	102,006	+0.08(+0.13%)
Mar 02, 2017	66.03	66.03	64.70	64.70	308,985	-1.14(-1.74%)
Mar 01, 2017	65.74	65.97	65.58	65.84	279,011	+0.81(+1.25%)
Feb 28, 2017	65.61	65.61	64.93	65.03	461,740	-0.20(-0.30%)
Feb 27, 2017	64.66	65.32	64.37	65.23	416,403	+0.91(+1.41%)
Feb 24, 2017	63.82	64.32	63.64	64.32	110,961	+0.23(+0.35%)
Feb 23, 2017	64.88	64.88	64.02	64.09	114,802	-0.58(-0.89%)
Feb 22, 2017	64.70	64.70	64.36	64.67	103,330	+0.10(+0.16%)
Feb 21, 2017	64.41	64.68	64.34	64.57	160,226	+0.28(+0.44%)
Feb 17, 2017		64.28	64.28	64.28	0	+0.24(+0.37%)
Feb 16, 2017	63.88	64.05	63.37	64.05	218,930	+0.30(+0.47%)
Feb 15, 2017	63.55	63.87	63.52	63.75	141,246	+0.06(+0.09%)
Feb 14, 2017	63.68	63.75	63.42	63.69	144,643	-0.08(-0.12%)
Feb 13, 2017	63.85	63.97	63.65	63.76	140,889	+0.35(+0.55%)
Feb 10, 2017	62.81	63.43	62.78	63.41	83,580	+0.84(+1.34%)
Feb 09, 2017	62.25	62.73	62.25	62.57	142,430	+0.58(+0.93%)
Feb 08, 2017	62.62	62.62	61.94	62.00	104,615	-0.49(-0.79%)
Feb 07, 2017	62.48	62.73	62.27	62.49	91,643	+0.28(+0.46%)
Feb 06, 2017	62.12	62.30	61.99	62.21	153,581	+0.19(+0.30%)
Feb 03, 2017	61.32	62.10	61.22	62.02	137,676	+1.05(+1.72%)
Feb 02, 2017	60.72	61.08	60.55	60.97	130,227	+0.15(+0.25%)
Feb 01, 2017	61.03	61.18	60.51	60.82	82,021	+0.04(+0.06%)
Jan 31, 2017	60.52	60.80	59.80	60.78	80,558	+0.23(+0.37%)
Jan 30, 2017	60.94	60.94	60.12	60.55	147,265	-0.38(-0.62%)
Jan 27, 2017	61.03	61.41	60.83	60.93	101,362	-0.03(-0.05%)
Jan 26, 2017	60.80	61.19	60.59	60.96	110,485	+0.11(+0.19%)
Jan 25, 2017	60.93	60.99	60.42	60.85	158,421	+0.07(+0.11%)
Jan 24, 2017	60.11	60.98	60.11	60.78	67,314	+0.65(+1.08%)
Jan 23, 2017	60.53	60.57	59.67	60.13	115,783	-0.31(-0.52%)
Jan 20, 2017	60.95	60.99	60.17	60.44	83,219	-0.33(-0.54%)
Jan 19, 2017	60.54	60.83	60.13	60.77	70,378	+0.59(+0.97%)
Jan 18, 2017	59.97	60.55	59.84	60.19	44,671	+0.23(+0.38%)
Jan 17, 2017	60.66	60.66	59.75	59.96	596,965	-0.87(-1.43%)
Jan 13, 2017		60.83	60.83	60.83	0	+0.33(+0.55%)
Jan 12, 2017	60.77	60.79	59.63	60.50	75,374	-0.25(-0.40%)
Jan 11, 2017	60.73	60.93	60.40	60.74	101,817	-0.04(-0.06%)
Jan 10, 2017	60.48	60.99	60.32	60.78	69,693	+0.30(+0.50%)
Jan 09, 2017	60.98	60.98	60.38	60.48	99,697	-0.53(-0.87%)
Jan 06, 2017	61.14	61.20	60.75	61.01	68,847	+0.03(+0.05%)
Jan 05, 2017	61.23	61.57	60.58	60.98	821,121	-0.14(-0.23%)
Jan 04, 2017	60.88	61.19	60.87	61.12	1,323,832	+0.46(+0.76%)
Jan 03, 2017	60.36	60.79	60.16	60.66	113,802	+0.83(+1.39%)
Dec 30, 2016		59.83	59.83	59.83	0	-0.41(-0.67%)
Dec 29, 2016	60.32	60.55	60.07	60.23	49,692	+0.01(+0.02%)
Dec 28, 2016	60.99	61.03	60.18	60.22	74,562	-0.69(-1.13%)
Dec 27, 2016	60.86	61.06	60.71	60.91	90,787	+0.26(+0.44%)
Dec 23, 2016		60.65	60.65	60.65	0	+0.03(+0.05%)
Dec 22, 2016	60.54	60.73	60.24	60.62	95,843	-0.04(-0.06%)
Dec 21, 2016	61.08	61.08	60.57	60.66	80,002	-0.23(-0.37%)
Dec 20, 2016	61.17	61.32	60.62	60.88	144,313	+0.25(+0.42%)
Dec 19, 2016	60.28	60.70	60.28	60.63	79,799	+0.42(+0.71%)
Dec 16, 2016	60.42	60.94	60.14	60.20	96,065	-0.22(-0.36%)
Dec 15, 2016	60.28	60.85	60.14	60.42	88,702	+0.19(+0.31%)
Dec 14, 2016	60.65	60.89	60.14	60.24	150,580	-0.42(-0.70%)
Dec 13, 2016	60.86	61.34	60.51	60.66	206,207	-0.26(-0.43%)
Dec 12, 2016	61.25	61.25	60.28	60.92	375,540	-0.77(-1.25%)
Dec 09, 2016	61.79	61.90	61.62	61.69	135,179	-0.09(-0.15%)
Dec 08, 2016	62.83	62.83	61.75	61.78	242,031	-0.69(-1.10%)
Dec 07, 2016	62.08	62.58	61.80	62.47	142,770	+0.50(+0.80%)
Dec 06, 2016	61.92	61.99	61.20	61.97	288,655	+0.36(+0.58%)
Dec 05, 2016	62.11	62.43	61.43	61.62	346,045	+0.38(+0.63%)
Dec 02, 2016	61.21	61.39	61.03	61.23	204,953	+0.16(+0.26%)
Dec 01, 2016	60.93	61.36	60.86	61.07	381,555	+0.20(+0.32%)
Nov 30, 2016	61.53	61.55	60.83	60.87	158,108	-0.32(-0.52%)
Nov 29, 2016	61.23	61.48	61.12	61.19	221,952	+0.09(+0.15%)
Nov 28, 2016	61.39	61.39	60.94	61.10	158,756	-0.25(-0.41%)
Nov 25, 2016	61.29	61.35	61.01	61.35	100,584	+0.35(+0.57%)
Nov 23, 2016		61.01	61.01	61.01	0	+0.46(+0.76%)
Nov 22, 2016	60.04	60.58	59.88	60.55	221,316	+0.86(+1.45%)
Nov 21, 2016	59.94	59.95	59.44	59.68	184,726	+0.16(+0.27%)
Nov 18, 2016	59.84	59.84	59.43	59.52	131,310	-0.14(-0.24%)
Nov 17, 2016	59.84	60.15	59.58	59.66	106,759	+0.08(+0.13%)
Nov 16, 2016	59.89	59.89	59.33	59.59	219,680	-0.21(-0.35%)
Nov 15, 2016	60.62	61.01	59.34	59.79	1,146,704	-0.30(-0.50%)
Nov 14, 2016	61.71	61.86	59.88	60.09	620,371	+0.66(+1.11%)
Nov 11, 2016	58.46	59.47	58.46	59.44	446,440	+0.85(+1.44%)
Nov 10, 2016	58.48	58.79	58.10	58.59	681,018	+1.12(+1.95%)
Nov 09, 2016	56.32	57.75	55.52	57.47	1,678,688	+2.76(+5.04%)
Nov 08, 2016	54.66	54.99	54.64	54.71	230,732	+0.01(+0.02%)
Nov 07, 2016	54.70	54.70	54.41	54.70	14,016	+1.03(+1.92%)
Nov 04, 2016	53.80	54.10	53.36	53.67	61,240	+0.13(+0.25%)
Nov 03, 2016	54.18	54.18	53.43	53.54	36,201	-0.37(-0.68%)
Nov 02, 2016	54.59	54.64	53.91	53.91	592,729	-0.69(-1.26%)
Nov 01, 2016	54.87	55.12	54.37	54.59	16,949	-0.18(-0.33%)
Oct 31, 2016	55.36	55.36	54.54	54.77	18,048	+0.14(+0.26%)
Oct 28, 2016	54.55	54.86	54.46	54.63	33,790	+0.27(+0.49%)
Oct 27, 2016	54.99	54.99	54.28	54.36	17,110	-0.55(-1.00%)
Oct 26, 2016	54.40	54.99	54.26	54.91	37,060	+0.64(+1.18%)
Oct 25, 2016	53.94	54.33	53.94	54.27	19,511	+0.34(+0.64%)
Oct 24, 2016	53.70	54.20	53.70	53.93	18,216	+0.69(+1.30%)
Oct 21, 2016	53.11	53.24	52.87	53.23	7,879	-0.18(-0.35%)
Oct 20, 2016	53.48	53.58	53.26	53.42	9,434	-0.11(-0.21%)
Oct 19, 2016	53.68	53.72	53.43	53.53	8,412	+0.02(+0.03%)
Oct 18, 2016	53.52	53.62	53.31	53.51	10,660	+0.45(+0.85%)
Oct 17, 2016	52.75	53.12	52.75	53.06	6,375	+0.15(+0.28%)
Oct 14, 2016	53.05	53.37	52.90	52.91	22,650	+0.08(+0.16%)
Oct 13, 2016	52.65	52.85	52.32	52.83	9,572	-0.12(-0.23%)
Oct 12, 2016	52.83	53.18	52.83	52.95	19,716	+0.12(+0.23%)
Oct 11, 2016	53.51	53.53	52.76	52.83	7,206	-1.06(-1.97%)
Oct 10, 2016	53.85	54.07	53.85	53.89	8,090	+0.27(+0.51%)
Oct 07, 2016	54.30	54.30	53.28	53.62	79,143	-0.84(-1.55%)
Oct 06, 2016	54.29	54.53	54.08	54.46	68,426	-0.04(-0.07%)
Oct 05, 2016	54.42	54.66	54.42	54.50	19,542	+0.45(+0.83%)
Oct 04, 2016	54.58	54.68	54.05	54.05	5,296	-0.41(-0.75%)
Oct 03, 2016	54.37	54.48	54.23	54.46	8,854	-0.29(-0.53%)
Sep 30, 2016	54.71	54.96	54.32	54.75	20,915	+0.29(+0.53%)
Sep 29, 2016	55.07	55.07	54.21	54.46	33,292	-0.64(-1.16%)
Sep 28, 2016	54.72	55.16	54.63	55.10	20,019	+0.38(+0.70%)
Sep 27, 2016	54.68	54.83	54.51	54.71	5,199	+0.35(+0.64%)
Sep 26, 2016	54.27	54.70	54.27	54.37	24,264	-0.07(-0.12%)
Sep 23, 2016	54.79	54.79	54.43	54.43	4,320	-0.15(-0.27%)
Sep 22, 2016	54.16	54.62	54.16	54.58	10,478	+0.73(+1.36%)
Sep 21, 2016	53.48	53.85	53.18	53.85	32,072	+0.81(+1.52%)
Sep 20, 2016	53.31	53.31	53.02	53.04	7,003	-0.26(-0.49%)
Sep 19, 2016	53.33	53.61	53.19	53.31	196,160	+0.28(+0.53%)
Sep 16, 2016	53.42	53.64	53.00	53.02	32,128	-0.69(-1.29%)
Sep 15, 2016	53.15	53.73	53.15	53.72	7,569	+0.61(+1.15%)
Sep 14, 2016	53.76	53.76	53.04	53.11	19,458	-0.49(-0.92%)
Sep 13, 2016	54.10	54.20	53.51	53.60	19,318	-0.83(-1.52%)
Sep 12, 2016	53.53	54.56	52.86	54.43	38,942	+0.46(+0.85%)
Sep 09, 2016	54.81	55.15	53.97	53.97	18,118	-1.29(-2.34%)
Sep 08, 2016	55.11	55.38	55.11	55.26	4,465	-0.03(-0.05%)
Sep 07, 2016	55.42	55.54	55.27	55.29	4,765	-0.17(-0.30%)
Sep 06, 2016	55.69	55.69	55.37	55.46	18,135	-0.18(-0.32%)
Sep 02, 2016	55.36	55.64	55.64	55.64	10,885	+0.59(+1.07%)
Sep 01, 2016	55.03	55.05	54.62	55.05	4,802	+0.07(+0.12%)
Aug 31, 2016	55.34	55.34	54.63	54.98	45,197	-0.46(-0.83%)
Aug 30, 2016	55.69	55.69	55.34	55.44	9,636	-0.17(-0.30%)
Aug 29, 2016	55.58	55.74	55.27	55.61	8,229	+0.34(+0.62%)
Aug 26, 2016	55.43	55.67	55.02	55.26	31,915	-0.13(-0.24%)
Aug 25, 2016	55.54	55.54	55.32	55.39	7,659	+0.06(+0.10%)
Aug 24, 2016	55.50	55.61	55.34	55.34	9,553	-0.23(-0.42%)
Aug 23, 2016	55.69	55.88	55.55	55.57	11,884	-0.01(-0.02%)
Aug 22, 2016	55.48	55.69	55.38	55.58	12,719	+0.06(+0.10%)
Aug 19, 2016	55.32	55.56	55.32	55.53	9,636	+0.04(+0.07%)
Aug 18, 2016	55.02	55.49	55.02	55.49	19,462	+0.40(+0.72%)
Aug 17, 2016	55.15	55.15	54.61	55.09	6,639	+0.17(+0.32%)
Aug 16, 2016	55.35	55.35	54.90	54.92	16,578	-0.55(-0.99%)
Aug 15, 2016	54.99	55.60	54.99	55.46	23,579	+0.69(+1.25%)
Aug 12, 2016	54.81	54.82	54.62	54.78	7,036	-0.03(-0.05%)
Aug 11, 2016	54.92	54.92	54.59	54.80	10,767	+0.47(+0.86%)
Aug 10, 2016	54.76	54.76	54.04	54.34	11,821	-0.57(-1.04%)
Aug 09, 2016	54.76	54.91	54.76	54.91	32,354	+0.29(+0.53%)
Aug 08, 2016	54.86	54.89	54.56	54.62	7,671	-0.29(-0.52%)
Aug 05, 2016	54.85	55.02	54.77	54.90	32,304	+0.61(+1.11%)
Aug 04, 2016	54.37	54.73	54.25	54.30	13,734	-0.06(-0.10%)
Aug 03, 2016	53.93	54.35	53.93	54.35	14,795	+0.46(+0.85%)
Aug 02, 2016	54.18	54.20	53.74	53.90	16,993	-0.41(-0.75%)
Aug 01, 2016	54.15	54.49	54.08	54.31	16,008	+0.13(+0.24%)
Jul 29, 2016	53.89	54.25	53.63	54.18	8,408	+0.29(+0.54%)
Jul 28, 2016	54.23	54.23	53.66	53.89	7,993	-0.53(-0.98%)
Jul 27, 2016	54.39	54.59	54.23	54.42	9,710	+0.14(+0.26%)
Jul 26, 2016	53.68	54.31	53.68	54.28	30,020	+0.64(+1.19%)
Jul 25, 2016	53.84	53.84	53.64	53.64	38,655	-0.30(-0.56%)
Jul 22, 2016	53.91	53.97	53.39	53.94	24,094	+0.05(+0.09%)
Jul 21, 2016	54.34	54.45	53.74	53.89	22,773	-0.36(-0.66%)
Jul 20, 2016	54.24	54.33	53.91	54.25	13,440	+0.35(+0.64%)
Jul 19, 2016	54.18	54.28	53.69	53.91	10,306	+0.20(+0.37%)
Jul 18, 2016	53.72	53.93	53.67	53.71	12,581	-0.03(-0.05%)
Jul 15, 2016	53.99	54.00	53.65	53.74	15,970	+0.06(+0.10%)
Jul 14, 2016	53.77	53.82	53.61	53.68	9,127	+0.19(+0.35%)
Jul 13, 2016	53.61	53.68	53.38	53.49	16,111	-0.13(-0.24%)
Jul 12, 2016	53.70	53.83	53.39	53.62	17,894	+0.19(+0.35%)
Jul 11, 2016	53.33	53.59	53.30	53.44	14,657	+0.39(+0.74%)
Jul 08, 2016	52.30	53.05	51.82	53.04	6,481	+1.22(+2.36%)
Jul 07, 2016	51.83	52.14	51.64	51.82	3,457	+0.00(+0.00%)
Jul 06, 2016	51.48	51.85	51.38	51.82	26,506	+0.24(+0.47%)
Jul 05, 2016	52.01	52.01	51.46	51.57	14,246	-0.74(-1.42%)
Jul 01, 2016	52.74	52.31	52.31	52.31	35,539	+0.00(+0.00%)
Jun 30, 2016	51.24	52.31	51.22	52.31	10,639	+1.17(+2.29%)
Jun 29, 2016	50.68	51.19	50.63	51.14	15,899	+0.87(+1.73%)
Jun 28, 2016	50.24	50.27	49.85	50.27	11,853	+0.53(+1.07%)
Jun 27, 2016	51.06	51.06	49.59	49.74	38,119	-1.49(-2.90%)
Jun 24, 2016	51.08	51.98	50.60	51.22	19,577	-1.86(-3.50%)
Jun 23, 2016	53.02	53.12	52.88	53.08	6,244	+0.47(+0.89%)
Jun 22, 2016	52.86	52.86	52.59	52.61	12,247	+0.04(+0.07%)
Jun 21, 2016	53.16	53.16	52.56	52.57	4,043	-0.11(-0.21%)
Jun 20, 2016	53.02	53.14	52.69	52.69	15,703	+0.44(+0.85%)
Jun 17, 2016	52.19	52.34	51.96	52.25	15,486	+0.05(+0.11%)
Jun 16, 2016	51.96	52.24	51.60	52.19	7,342	-0.05(-0.09%)
Jun 15, 2016	52.30	52.53	52.24	52.24	2,843	+0.25(+0.47%)
Jun 14, 2016	52.57	52.57	51.87	51.99	20,361	-0.39(-0.74%)
Jun 13, 2016	53.33	53.33	52.38	52.38	17,596	-0.75(-1.41%)
Jun 10, 2016	53.82	53.82	52.99	53.13	31,900	-0.77(-1.42%)
Jun 09, 2016	53.49	53.92	53.49	53.89	22,802	+0.13(+0.24%)
Jun 08, 2016	53.83	53.83	53.54	53.76	7,896	+0.20(+0.37%)
Jun 07, 2016	53.65	53.75	53.51	53.57	15,720	+0.22(+0.40%)
Jun 06, 2016	52.85	53.42	52.85	53.35	17,735	+0.65(+1.24%)
Jun 03, 2016	52.89	52.89	52.22	52.70	21,841	+0.03(+0.06%)
Jun 02, 2016	52.30	52.68	52.30	52.67	22,614	+0.23(+0.44%)