SPDR Bloomberg Short Term High Yield Bond ETF (NY: SJNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.37	18.37	18.35	18.37	1,306,864	-0.01(-0.04%)
Jan 30, 2017	18.39	18.39	18.35	18.37	898,094	-0.03(-0.14%)
Jan 27, 2017	18.39	18.40	18.37	18.40	1,456,890	+0.01(+0.07%)
Jan 26, 2017	18.41	18.41	18.36	18.39	3,950,838	+0.00(+0.00%)
Jan 25, 2017	18.35	18.39	18.35	18.39	1,803,054	+0.03(+0.18%)
Jan 24, 2017	18.33	18.35	18.30	18.35	1,286,474	+0.03(+0.18%)
Jan 23, 2017	18.32	18.32	18.29	18.32	1,258,951	+0.01(+0.07%)
Jan 20, 2017	18.30	18.31	18.29	18.31	1,201,402	+0.03(+0.14%)
Jan 19, 2017	18.30	18.31	18.27	18.28	1,119,138	-0.02(-0.11%)
Jan 18, 2017	18.31	18.32	18.30	18.30	2,002,639	-0.01(-0.04%)
Jan 17, 2017	18.32	18.34	18.30	18.31	1,513,283	-0.01(-0.04%)
Jan 13, 2017		18.32	18.32	18.32	0	-0.01(-0.04%)
Jan 12, 2017	18.32	18.32	18.30	18.32	1,763,730	+0.01(+0.07%)
Jan 11, 2017	18.32	18.32	18.30	18.31	4,097,805	+0.01(+0.04%)
Jan 10, 2017	18.31	18.33	18.28	18.30	1,650,619	+0.01(+0.04%)
Jan 09, 2017	18.30	18.30	18.28	18.30	878,047	-0.01(-0.04%)
Jan 06, 2017	18.30	18.30	18.26	18.30	1,446,104	+0.01(+0.04%)
Jan 05, 2017	18.31	18.32	18.28	18.30	2,761,150	-0.02(-0.11%)
Jan 04, 2017	18.27	18.32	18.26	18.32	1,812,243	+0.07(+0.36%)
Jan 03, 2017	18.24	18.26	18.18	18.25	2,937,413	+0.07(+0.36%)
Dec 30, 2016		18.18	18.18	18.18	0	-0.01(-0.04%)
Dec 29, 2016	18.16	18.20	18.16	18.19	950,308	+0.03(+0.14%)
Dec 28, 2016	18.14	18.20	18.14	18.16	1,024,147	-0.02(-0.09%)
Dec 27, 2016	18.19	18.21	18.17	18.18	1,080,068	-0.01(-0.04%)
Dec 23, 2016		18.19	18.19	18.19	0	+0.05(+0.29%)
Dec 22, 2016	18.15	18.15	18.11	18.13	2,580,474	+0.01(+0.04%)
Dec 21, 2016	18.12	18.13	18.10	18.13	1,491,359	+0.02(+0.11%)
Dec 20, 2016	18.10	18.11	18.06	18.11	2,609,688	+0.01(+0.07%)
Dec 19, 2016	18.09	18.11	18.04	18.10	1,537,662	+0.03(+0.18%)
Dec 16, 2016	18.09	18.09	18.06	18.06	889,081	+0.01(+0.04%)
Dec 15, 2016	18.04	18.07	18.02	18.06	888,772	+0.01(+0.07%)
Dec 14, 2016	18.13	18.15	18.04	18.04	2,011,862	-0.09(-0.50%)
Dec 13, 2016	18.12	18.15	18.11	18.13	2,066,093	+0.05(+0.29%)
Dec 12, 2016	18.12	18.14	18.08	18.08	1,067,402	-0.01(-0.07%)
Dec 09, 2016	18.09	18.11	18.06	18.10	2,197,619	+0.04(+0.22%)
Dec 08, 2016	18.04	18.07	18.04	18.06	1,020,283	+0.01(+0.04%)
Dec 07, 2016	18.02	18.10	18.00	18.05	5,908,557	+0.05(+0.25%)
Dec 06, 2016	17.95	18.02	17.95	18.00	1,098,072	+0.07(+0.40%)
Dec 05, 2016	17.93	17.94	17.90	17.93	2,427,843	+0.03(+0.15%)
Dec 02, 2016	17.84	17.95	17.84	17.91	11,242,839	+0.07(+0.37%)
Dec 01, 2016	17.87	17.89	17.82	17.84	3,027,348	-0.04(-0.20%)
Nov 30, 2016	17.87	17.89	17.83	17.88	2,279,050	+0.04(+0.22%)
Nov 29, 2016	17.86	17.86	17.82	17.84	1,061,258	-0.03(-0.18%)
Nov 28, 2016	17.88	17.90	17.86	17.87	2,089,907	-0.02(-0.11%)
Nov 25, 2016	17.87	17.90	17.87	17.89	840,987	+0.03(+0.15%)
Nov 23, 2016		17.86	17.86	17.86	0	-0.06(-0.33%)
Nov 22, 2016	17.82	17.92	17.82	17.92	6,088,265	+0.13(+0.73%)
Nov 21, 2016	17.74	17.81	17.69	17.79	4,889,525	+0.08(+0.48%)
Nov 18, 2016	17.71	17.74	17.68	17.71	2,836,691	+0.01(+0.07%)
Nov 17, 2016	17.70	17.75	17.68	17.69	2,826,861	-0.03(-0.15%)
Nov 16, 2016	17.73	17.75	17.67	17.72	1,129,117	-0.05(-0.29%)
Nov 15, 2016	17.66	17.77	17.66	17.77	3,006,849	+0.12(+0.70%)
Nov 14, 2016	17.51	17.66	17.46	17.65	7,572,458	+0.16(+0.89%)
Nov 11, 2016	17.58	17.61	17.44	17.49	5,213,372	-0.12(-0.70%)
Nov 10, 2016	17.73	17.77	17.62	17.62	2,110,152	-0.14(-0.77%)
Nov 09, 2016	17.77	17.83	17.73	17.75	1,177,011	-0.06(-0.33%)
Nov 08, 2016	17.80	17.84	17.79	17.81	1,430,026	-0.05(-0.29%)
Nov 07, 2016	17.77	17.86	17.77	17.86	8,924,396	+0.17(+0.96%)
Nov 04, 2016	17.71	17.71	17.69	17.69	5,906,105	+0.00(+0.00%)
Nov 03, 2016	17.70	17.73	17.67	17.69	2,554,342	+0.01(+0.07%)
Nov 02, 2016	17.74	17.75	17.67	17.68	4,415,829	-0.07(-0.37%)
Nov 01, 2016	17.80	17.80	17.72	17.75	5,006,740	-0.04(-0.23%)
Oct 31, 2016	17.84	17.85	17.78	17.79	7,783,222	-0.05(-0.25%)
Oct 28, 2016	17.87	17.89	17.83	17.83	884,106	-0.04(-0.22%)
Oct 27, 2016	17.95	17.95	17.86	17.87	2,886,430	-0.06(-0.36%)
Oct 26, 2016	17.98	17.98	17.93	17.94	972,822	-0.05(-0.29%)
Oct 25, 2016	18.00	18.00	17.96	17.99	650,335	-0.01(-0.04%)
Oct 24, 2016	18.00	18.01	17.97	18.00	2,449,713	+0.01(+0.07%)
Oct 21, 2016	17.95	17.98	17.94	17.98	1,897,224	+0.01(+0.07%)
Oct 20, 2016	17.98	17.98	17.94	17.97	999,349	+0.00(+0.00%)
Oct 19, 2016	17.94	17.98	17.91	17.97	1,257,653	+0.05(+0.25%)
Oct 18, 2016	17.90	17.93	17.90	17.92	1,987,525	+0.05(+0.29%)
Oct 17, 2016	17.90	17.91	17.87	17.87	1,980,266	-0.02(-0.11%)
Oct 14, 2016	17.89	17.91	17.88	17.89	1,161,738	+0.03(+0.18%)
Oct 13, 2016	17.89	17.89	17.83	17.86	3,016,593	-0.05(-0.25%)
Oct 12, 2016	17.88	17.91	17.88	17.90	1,405,574	+0.01(+0.07%)
Oct 11, 2016	17.93	17.96	17.87	17.89	1,474,768	-0.06(-0.36%)
Oct 10, 2016	17.91	17.96	17.91	17.96	1,498,958	+0.05(+0.25%)
Oct 07, 2016	17.87	17.91	17.85	17.91	1,431,145	+0.04(+0.22%)
Oct 06, 2016	17.87	17.88	17.85	17.87	562,668	+0.01(+0.07%)
Oct 05, 2016	17.85	17.87	17.81	17.86	2,229,158	+0.03(+0.15%)
Oct 04, 2016	17.86	17.86	17.81	17.83	1,117,899	+0.00(+0.00%)
Oct 03, 2016	17.81	17.85	17.81	17.83	813,378	-0.00(-0.01%)
Sep 30, 2016	17.83	17.84	17.80	17.84	2,015,751	+0.05(+0.25%)
Sep 29, 2016	17.83	17.83	17.75	17.79	1,944,176	-0.04(-0.22%)
Sep 28, 2016	17.76	17.83	17.73	17.83	965,233	+0.08(+0.47%)
Sep 27, 2016	17.73	17.74	17.68	17.74	1,753,319	+0.04(+0.22%)
Sep 26, 2016	17.74	17.78	17.69	17.71	1,588,110	-0.04(-0.22%)
Sep 23, 2016	17.77	17.80	17.74	17.74	7,253,660	-0.04(-0.22%)
Sep 22, 2016	17.75	17.81	17.74	17.78	5,922,601	+0.04(+0.22%)
Sep 21, 2016	17.67	17.74	17.64	17.74	2,332,774	+0.10(+0.55%)
Sep 20, 2016	17.64	17.65	17.63	17.65	1,575,668	+0.01(+0.07%)
Sep 19, 2016	17.64	17.65	17.62	17.64	1,118,528	+0.03(+0.15%)
Sep 16, 2016	17.62	17.62	17.58	17.61	1,087,545	-0.02(-0.11%)
Sep 15, 2016	17.56	17.64	17.56	17.63	2,895,682	+0.05(+0.29%)
Sep 14, 2016	17.57	17.60	17.55	17.58	2,250,436	+0.01(+0.07%)
Sep 13, 2016	17.61	17.62	17.55	17.56	4,042,717	-0.05(-0.26%)
Sep 12, 2016	17.58	17.63	17.55	17.61	6,675,019	+0.06(+0.33%)
Sep 09, 2016	17.68	17.68	17.55	17.55	2,346,835	-0.14(-0.76%)
Sep 08, 2016	17.71	17.72	17.68	17.69	2,740,893	-0.04(-0.22%)
Sep 07, 2016	17.73	17.73	17.69	17.73	1,948,267	+0.00(+0.00%)
Sep 06, 2016	17.71	17.73	17.71	17.73	1,195,781	+0.01(+0.07%)
Sep 02, 2016	17.70	17.71	17.71	17.71	828,295	+0.08(+0.44%)
Sep 01, 2016	17.65	17.65	17.61	17.64	1,284,263	+0.01(+0.04%)
Aug 31, 2016	17.66	17.67	17.62	17.63	842,748	-0.05(-0.29%)
Aug 30, 2016	17.69	17.69	17.66	17.68	973,438	+0.00(+0.00%)
Aug 29, 2016	17.63	17.69	17.63	17.68	645,165	+0.05(+0.29%)
Aug 26, 2016	17.63	17.67	17.59	17.63	1,031,416	+0.00(+0.00%)
Aug 25, 2016	17.60	17.63	17.60	17.63	512,445	+0.03(+0.18%)
Aug 24, 2016	17.62	17.63	17.59	17.60	2,565,244	-0.03(-0.15%)
Aug 23, 2016	17.60	17.64	17.60	17.62	663,410	+0.04(+0.25%)
Aug 22, 2016	17.60	17.60	17.57	17.58	745,385	-0.03(-0.15%)
Aug 19, 2016	17.61	17.62	17.58	17.60	610,937	-0.01(-0.07%)
Aug 18, 2016	17.59	17.62	17.59	17.62	548,853	+0.04(+0.22%)
Aug 17, 2016	17.59	17.60	17.55	17.58	1,401,976	+0.01(+0.04%)
Aug 16, 2016	17.58	17.59	17.56	17.57	1,943,598	-0.04(-0.22%)
Aug 15, 2016	17.59	17.61	17.58	17.61	2,037,380	+0.06(+0.33%)
Aug 12, 2016	17.56	17.57	17.54	17.55	874,666	-0.01(-0.07%)
Aug 11, 2016	17.53	17.57	17.52	17.56	727,947	+0.03(+0.18%)
Aug 10, 2016	17.53	17.54	17.51	17.53	1,614,741	+0.00(+0.00%)
Aug 09, 2016	17.49	17.54	17.49	17.53	4,748,010	+0.04(+0.26%)
Aug 08, 2016	17.43	17.49	17.40	17.49	4,808,376	+0.06(+0.33%)
Aug 05, 2016	17.44	17.44	17.42	17.43	1,694,192	+0.03(+0.18%)
Aug 04, 2016	17.35	17.40	17.34	17.40	2,041,443	+0.08(+0.48%)
Aug 03, 2016	17.30	17.33	17.27	17.31	5,748,665	+0.01(+0.07%)
Aug 02, 2016	17.31	17.31	17.25	17.30	3,108,366	+0.02(+0.11%)
Aug 01, 2016	17.31	17.31	17.28	17.28	3,133,088	-0.02(-0.12%)
Jul 29, 2016	17.33	17.33	17.28	17.30	7,535,263	-0.01(-0.07%)
Jul 28, 2016	17.35	17.35	17.31	17.32	1,165,080	-0.05(-0.29%)
Jul 27, 2016	17.33	17.37	17.29	17.37	1,478,505	+0.03(+0.15%)
Jul 26, 2016	17.37	17.37	17.32	17.34	1,288,806	-0.02(-0.11%)
Jul 25, 2016	17.40	17.40	17.35	17.36	1,233,521	-0.04(-0.22%)
Jul 22, 2016	17.37	17.40	17.35	17.40	1,470,951	+0.03(+0.18%)
Jul 21, 2016	17.38	17.39	17.35	17.37	643,280	+0.01(+0.04%)
Jul 20, 2016	17.36	17.38	17.34	17.36	1,685,080	+0.01(+0.07%)
Jul 19, 2016	17.37	17.38	17.32	17.35	772,211	-0.03(-0.18%)
Jul 18, 2016	17.35	17.39	17.35	17.38	1,332,487	+0.04(+0.26%)
Jul 15, 2016	17.39	17.39	17.33	17.33	1,531,871	-0.02(-0.11%)
Jul 14, 2016	17.37	17.37	17.33	17.35	636,242	+0.01(+0.07%)
Jul 13, 2016	17.39	17.39	17.31	17.34	3,033,882	-0.03(-0.18%)
Jul 12, 2016	17.38	17.45	17.35	17.37	3,505,851	+0.01(+0.07%)
Jul 11, 2016	17.34	17.39	17.34	17.36	4,459,072	+0.03(+0.15%)
Jul 08, 2016	17.21	17.33	17.18	17.33	3,010,903	+0.16(+0.93%)
Jul 07, 2016	17.16	17.19	17.15	17.18	947,759	+0.04(+0.22%)
Jul 06, 2016	17.09	17.14	17.07	17.14	2,007,313	+0.03(+0.15%)
Jul 05, 2016	17.14	17.14	17.09	17.11	1,719,785	-0.03(-0.19%)
Jul 01, 2016	17.12	17.14	17.14	17.14	2,108,725	+0.02(+0.11%)
Jun 30, 2016	17.04	17.14	17.04	17.12	5,600,031	+0.08(+0.45%)
Jun 29, 2016	16.97	17.06	16.91	17.05	2,170,914	+0.16(+0.98%)
Jun 28, 2016	16.87	16.90	16.84	16.88	4,126,356	+0.13(+0.76%)
Jun 27, 2016	16.91	16.91	16.76	16.76	5,672,499	-0.17(-1.01%)
Jun 24, 2016	16.84	17.02	16.83	16.93	2,790,964	-0.23(-1.33%)
Jun 23, 2016	17.11	17.16	17.09	17.16	7,024,202	+0.12(+0.71%)
Jun 22, 2016	17.02	17.05	17.02	17.04	5,153,755	-0.01(-0.04%)
Jun 21, 2016	17.00	17.04	16.98	17.04	3,275,917	+0.08(+0.45%)
Jun 20, 2016	17.00	17.03	16.97	16.97	1,628,219	+0.05(+0.30%)
Jun 17, 2016	16.89	16.93	16.89	16.91	4,254,882	+0.02(+0.11%)
Jun 16, 2016	16.88	16.91	16.84	16.90	1,004,252	-0.03(-0.15%)
Jun 15, 2016	16.91	16.97	16.91	16.92	2,642,432	+0.00(+0.00%)
Jun 14, 2016	16.97	16.98	16.90	16.92	4,947,604	-0.03(-0.19%)
Jun 13, 2016	17.00	17.02	16.95	16.95	2,446,367	-0.06(-0.34%)
Jun 10, 2016	17.07	17.07	16.99	17.01	2,221,638	-0.06(-0.33%)
Jun 09, 2016	17.09	17.09	17.06	17.07	3,457,390	-0.03(-0.15%)
Jun 08, 2016	17.08	17.11	17.07	17.09	2,395,120	+0.04(+0.22%)
Jun 07, 2016	17.00	17.07	17.00	17.05	1,728,437	+0.07(+0.41%)
Jun 06, 2016	16.95	17.00	16.95	16.98	1,155,810	+0.04(+0.22%)
Jun 03, 2016	16.91	16.95	16.89	16.95	1,318,281	+0.04(+0.23%)
Jun 02, 2016	16.86	16.91	16.85	16.91	834,699	+0.02(+0.11%)
Jun 01, 2016	16.86	16.90	16.84	16.89	1,143,943	+0.02(+0.12%)
May 31, 2016	16.88	16.90	16.86	16.87	2,634,670	+0.01(+0.04%)
May 27, 2016	16.86	16.86	16.86	16.86	6,666,856	+0.00(+0.00%)
May 26, 2016	16.86	16.90	16.84	16.86	2,563,433	+0.01(+0.07%)
May 25, 2016	16.85	16.88	16.85	16.85	5,131,639	+0.02(+0.11%)
May 24, 2016	16.77	16.84	16.77	16.83	1,971,252	+0.08(+0.45%)
May 23, 2016	16.76	16.77	16.73	16.76	981,858	+0.01(+0.08%)
May 20, 2016	16.72	16.76	16.72	16.74	3,860,383	+0.01(+0.08%)
May 19, 2016	16.70	16.74	16.68	16.73	1,083,775	+0.01(+0.04%)
May 18, 2016	16.74	16.77	16.72	16.72	1,001,259	-0.02(-0.11%)
May 17, 2016	16.66	16.76	16.66	16.74	925,241	+0.00(+0.00%)
May 16, 2016	16.71	16.74	16.67	16.74	741,571	+0.06(+0.34%)
May 13, 2016	16.71	16.73	16.68	16.69	1,388,918	-0.06(-0.34%)
May 12, 2016	16.70	16.75	16.70	16.74	562,017	+0.02(+0.11%)
May 11, 2016	16.71	16.77	16.63	16.72	844,521	+0.01(+0.08%)
May 10, 2016	16.66	16.72	16.60	16.71	1,117,831	+0.07(+0.42%)
May 09, 2016	16.62	16.69	16.62	16.64	902,552	-0.01(-0.08%)
May 06, 2016	16.63	16.67	16.62	16.65	893,258	-0.01(-0.08%)
May 05, 2016	16.71	16.71	16.65	16.67	1,013,562	-0.01(-0.04%)
May 04, 2016	16.70	16.70	16.64	16.67	3,446,023	-0.03(-0.19%)
May 03, 2016	16.68	16.72	16.68	16.70	1,381,188	-0.02(-0.11%)
May 02, 2016	16.74	16.75	16.71	16.72	993,407	+0.01(+0.04%)
Apr 29, 2016	16.71	16.73	16.67	16.72	3,169,565	+0.03(+0.19%)
Apr 28, 2016	16.68	16.73	16.67	16.68	3,142,459	-0.01(-0.07%)
Apr 27, 2016	16.59	16.71	16.59	16.70	1,918,012	+0.07(+0.42%)
Apr 26, 2016	16.63	16.63	16.60	16.63	1,103,250	+0.03(+0.15%)
Apr 25, 2016	16.61	16.65	16.59	16.60	895,959	-0.02(-0.11%)
Apr 22, 2016	16.61	16.64	16.60	16.62	632,765	+0.03(+0.19%)
Apr 21, 2016	16.63	16.63	16.59	16.59	1,277,103	-0.02(-0.11%)
Apr 20, 2016	16.56	16.64	16.56	16.61	1,118,453	+0.05(+0.30%)
Apr 19, 2016	16.53	16.57	16.49	16.56	1,198,522	+0.07(+0.42%)
Apr 18, 2016	16.41	16.49	16.40	16.49	2,600,211	+0.07(+0.42%)
Apr 15, 2016	16.38	16.43	16.38	16.42	6,239,102	+0.03(+0.15%)
Apr 14, 2016	16.41	16.42	16.37	16.40	526,206	+0.01(+0.06%)
Apr 13, 2016	16.31	16.40	16.30	16.39	1,112,842	+0.09(+0.56%)
Apr 12, 2016	16.26	16.30	16.25	16.30	1,551,989	+0.06(+0.35%)
Apr 11, 2016	16.23	16.25	16.18	16.24	635,191	+0.04(+0.27%)
Apr 08, 2016	16.19	16.21	16.16	16.19	1,169,674	+0.06(+0.35%)
Apr 07, 2016	16.16	16.16	16.11	16.14	1,173,104	-0.01(-0.08%)
Apr 06, 2016	16.12	16.21	16.09	16.15	1,163,439	+0.06(+0.39%)
Apr 05, 2016	16.10	16.14	16.08	16.09	3,720,023	-0.06(-0.39%)
Apr 04, 2016	16.20	16.21	16.13	16.15	1,285,217	-0.04(-0.27%)
Apr 01, 2016	16.18	16.21	16.11	16.19	1,387,821	+0.04(+0.26%)
Mar 31, 2016	16.15	16.18	16.15	16.15	977,907	+0.01(+0.08%)
Mar 30, 2016	16.13	16.17	16.11	16.14	1,030,117	+0.01(+0.08%)
Mar 29, 2016	16.10	16.13	16.03	16.13	1,510,677	+0.03(+0.19%)
Mar 28, 2016	16.13	16.14	16.08	16.10	998,882	-0.02(-0.16%)
Mar 24, 2016	16.14	16.12	16.12	16.12	1,744,396	-0.05(-0.31%)
Mar 23, 2016	16.20	16.20	16.16	16.17	1,796,579	+0.00(+0.00%)
Mar 22, 2016	16.22	16.22	16.17	16.17	2,367,823	-0.03(-0.15%)
Mar 21, 2016	16.22	16.25	16.18	16.20	2,941,784	+0.01(+0.04%)
Mar 18, 2016	16.17	16.25	16.17	16.19	1,556,722	+0.03(+0.19%)
Mar 17, 2016	16.13	16.18	16.11	16.16	1,941,350	+0.04(+0.27%)
Mar 16, 2016	16.02	16.13	15.99	16.12	6,133,586	+0.09(+0.55%)
Mar 15, 2016	16.05	16.07	16.02	16.03	4,434,244	-0.09(-0.54%)
Mar 14, 2016	16.14	16.14	16.07	16.12	1,684,981	-0.04(-0.27%)
Mar 11, 2016	16.07	16.18	16.07	16.16	2,788,500	+0.15(+0.94%)
Mar 10, 2016	15.98	16.02	15.95	16.01	1,494,592	+0.04(+0.27%)
Mar 09, 2016	15.95	15.97	15.92	15.97	1,007,846	+0.03(+0.20%)
Mar 08, 2016	15.97	15.99	15.93	15.93	2,443,032	-0.05(-0.31%)
Mar 07, 2016	15.97	16.00	15.95	15.98	976,433	+0.01(+0.08%)
Mar 04, 2016	15.92	15.98	15.87	15.97	2,578,973	+0.08(+0.47%)
Mar 03, 2016	15.86	15.91	15.82	15.90	1,243,163	+0.03(+0.20%)
Mar 02, 2016	15.86	15.93	15.82	15.87	1,524,912	-0.08(-0.47%)
Mar 01, 2016	15.65	15.96	15.64	15.94	6,499,388	+0.19(+1.20%)
Feb 29, 2016	15.61	15.77	15.61	15.75	6,866,579	+0.14(+0.92%)
Feb 26, 2016	15.55	15.63	15.55	15.61	2,655,367	+0.09(+0.56%)
Feb 25, 2016	15.48	15.53	15.45	15.52	1,551,259	+0.06(+0.40%)
Feb 24, 2016	15.35	15.46	15.35	15.46	1,261,126	+0.00(+0.00%)
Feb 23, 2016	15.45	15.47	15.40	15.46	2,132,256	-0.01(-0.08%)
Feb 22, 2016	15.40	15.47	15.39	15.47	1,532,288	+0.12(+0.77%)
Feb 19, 2016	15.33	15.36	15.30	15.35	1,430,691	+0.01(+0.04%)
Feb 18, 2016	15.31	15.37	15.30	15.35	1,748,080	+0.04(+0.24%)
Feb 17, 2016	15.25	15.34	15.25	15.31	1,667,399	+0.07(+0.45%)
Feb 16, 2016	15.23	15.29	15.16	15.24	1,844,914	+0.05(+0.33%)
Feb 12, 2016	15.05	15.19	15.19	15.19	1,853,097	+0.19(+1.24%)
Feb 11, 2016	15.04	15.07	14.96	15.01	7,781,871	-0.12(-0.82%)
Feb 10, 2016	15.19	15.23	15.12	15.13	6,335,701	-0.04(-0.29%)
Feb 09, 2016	15.17	15.22	15.13	15.17	3,413,341	-0.05(-0.33%)
Feb 08, 2016	15.29	15.30	15.19	15.22	1,745,099	-0.16(-1.01%)
Feb 05, 2016	15.43	15.44	15.36	15.38	3,040,700	-0.06(-0.36%)
Feb 04, 2016	15.47	15.50	15.43	15.43	1,057,660	-0.06(-0.36%)
Feb 03, 2016	15.46	15.50	15.38	15.49	3,670,751	+0.07(+0.44%)
Feb 02, 2016	15.46	15.47	15.41	15.42	1,981,265	-0.09(-0.56%)