0-5 Year TIPS Bond Ishares ETF (NY: STIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	82.18	82.25	82.17	82.22	40,867	+0.04(+0.05%)
Apr 27, 2017	82.19	82.27	82.18	82.18	36,642	-0.04(-0.05%)
Apr 26, 2017	82.22	82.26	82.18	82.22	56,061	+0.01(+0.01%)
Apr 25, 2017	82.18	82.23	82.17	82.22	136,318	-0.02(-0.02%)
Apr 24, 2017	82.21	82.23	82.18	82.23	67,118	-0.01(-0.01%)
Apr 21, 2017	82.29	82.29	82.20	82.24	47,943	+0.02(+0.02%)
Apr 20, 2017	82.21	82.27	82.18	82.22	35,598	+0.00(+0.01%)
Apr 19, 2017	82.30	82.31	82.22	82.22	51,741	-0.08(-0.09%)
Apr 18, 2017	82.31	82.31	82.23	82.30	45,871	+0.02(+0.02%)
Apr 17, 2017	82.34	82.37	82.23	82.28	80,111	-0.17(-0.21%)
Apr 13, 2017	82.48	82.48	82.41	82.45	40,371	+0.04(+0.05%)
Apr 12, 2017	82.35	82.43	82.31	82.41	38,233	+0.10(+0.12%)
Apr 11, 2017	82.30	82.35	82.27	82.31	44,082	+0.07(+0.09%)
Apr 10, 2017	82.30	82.33	82.23	82.24	39,840	+0.00(+0.00%)
Apr 07, 2017	82.35	82.39	82.22	82.24	74,494	-0.11(-0.14%)
Apr 06, 2017	82.39	82.39	82.31	82.35	41,697	-0.05(-0.06%)
Apr 05, 2017	82.34	82.41	82.31	82.40	321,820	+0.08(+0.10%)
Apr 04, 2017	82.36	82.37	82.30	82.32	55,391	-0.05(-0.06%)
Apr 03, 2017	82.34	82.39	82.31	82.37	92,008	+0.08(+0.10%)
Mar 31, 2017	82.26	82.32	82.23	82.29	78,349	+0.10(+0.12%)
Mar 30, 2017	82.19	82.27	82.17	82.19	70,925	-0.05(-0.06%)
Mar 29, 2017	82.20	82.28	82.18	82.24	95,834	+0.11(+0.13%)
Mar 28, 2017	82.19	82.24	82.10	82.14	179,199	-0.06(-0.07%)
Mar 27, 2017	82.24	82.25	82.18	82.19	122,302	+0.05(+0.06%)
Mar 24, 2017	82.13	82.24	82.11	82.15	167,540	+0.02(+0.02%)
Mar 23, 2017	82.14	82.15	82.07	82.13	121,363	-0.01(-0.01%)
Mar 22, 2017	82.15	82.16	82.04	82.14	259,740	+0.03(+0.04%)
Mar 21, 2017	82.10	82.16	82.08	82.11	84,412	+0.02(+0.03%)
Mar 20, 2017	82.09	82.09	82.02	82.08	65,454	+0.03(+0.04%)
Mar 17, 2017	82.04	82.08	82.02	82.05	61,513	+0.08(+0.10%)
Mar 16, 2017	82.03	82.03	81.94	81.97	203,118	-0.06(-0.07%)
Mar 15, 2017	81.77	82.03	81.72	82.02	167,857	+0.34(+0.42%)
Mar 14, 2017	81.72	81.72	81.68	81.68	315,770	-0.05(-0.06%)
Mar 13, 2017	81.76	81.80	81.70	81.73	165,193	-0.06(-0.07%)
Mar 10, 2017	81.85	81.88	81.76	81.79	358,895	+0.00(+0.00%)
Mar 09, 2017	81.85	81.87	81.76	81.79	178,645	-0.11(-0.13%)
Mar 08, 2017	82.06	82.06	81.87	81.89	206,460	-0.13(-0.16%)
Mar 07, 2017	82.03	82.06	81.97	82.02	477,304	+0.00(+0.00%)
Mar 06, 2017	82.07	82.07	82.01	82.02	66,968	-0.05(-0.06%)
Mar 03, 2017	81.94	82.07	81.86	82.07	126,821	+0.20(+0.25%)
Mar 02, 2017	81.98	82.07	81.87	81.87	101,536	-0.13(-0.16%)
Mar 01, 2017	81.98	82.04	81.93	82.00	76,645	-0.15(-0.19%)
Feb 28, 2017	82.18	82.21	82.14	82.15	62,148	-0.02(-0.02%)
Feb 27, 2017	82.41	82.41	82.15	82.17	155,526	-0.15(-0.18%)
Feb 24, 2017	82.28	82.32	82.24	82.32	69,017	+0.10(+0.12%)
Feb 23, 2017	82.23	82.24	82.15	82.22	56,664	+0.06(+0.08%)
Feb 22, 2017	82.11	82.15	82.00	82.15	61,906	+0.06(+0.08%)
Feb 21, 2017	82.08	82.11	82.06	82.09	89,298	+0.02(+0.02%)
Feb 17, 2017		82.07	82.07	82.07	0	+0.05(+0.06%)
Feb 16, 2017	81.99	82.05	81.95	82.02	83,679	+0.12(+0.15%)
Feb 15, 2017	81.85	81.94	81.83	81.90	154,062	+0.06(+0.07%)
Feb 14, 2017	81.93	81.99	81.82	81.85	93,394	-0.10(-0.12%)
Feb 13, 2017	81.99	82.01	81.94	81.94	72,249	-0.09(-0.11%)
Feb 10, 2017	82.05	82.07	81.97	82.03	54,329	+0.01(+0.01%)
Feb 09, 2017	82.08	82.08	82.02	82.02	72,250	-0.06(-0.07%)
Feb 08, 2017	82.10	82.16	82.03	82.08	73,599	-0.02(-0.03%)
Feb 07, 2017	82.16	82.17	82.06	82.11	71,241	-0.06(-0.08%)
Feb 06, 2017	82.20	82.21	82.13	82.17	83,024	+0.04(+0.05%)
Feb 03, 2017	82.19	82.25	82.06	82.13	105,160	+0.02(+0.02%)
Feb 02, 2017	82.17	82.18	82.11	82.11	67,854	+0.01(+0.01%)
Feb 01, 2017	82.06	82.15	81.98	82.11	78,400	+0.00(+0.00%)
Jan 31, 2017	82.06	82.12	82.06	82.10	117,525	+0.08(+0.09%)
Jan 30, 2017	82.01	82.05	81.98	82.02	162,578	+0.02(+0.03%)
Jan 27, 2017	81.99	82.02	81.95	82.00	62,048	+0.10(+0.12%)
Jan 26, 2017	81.83	81.94	81.82	81.90	248,630	+0.05(+0.06%)
Jan 25, 2017	82.02	82.02	81.80	81.85	136,136	-0.06(-0.08%)
Jan 24, 2017	81.94	81.96	81.90	81.92	77,596	-0.05(-0.06%)
Jan 23, 2017	81.90	81.98	81.89	81.97	72,057	+0.07(+0.09%)
Jan 20, 2017	81.83	82.15	81.80	81.89	137,140	+0.10(+0.12%)
Jan 19, 2017	81.70	81.81	81.70	81.80	225,329	+0.00(+0.00%)
Jan 18, 2017	81.94	81.96	81.79	81.80	148,231	-0.17(-0.21%)
Jan 17, 2017	81.84	82.17	81.84	81.97	165,037	+0.13(+0.16%)
Jan 13, 2017		81.84	81.84	81.84	0	-0.05(-0.06%)
Jan 12, 2017	81.94	81.95	81.86	81.89	418,183	+0.09(+0.11%)
Jan 11, 2017	81.83	81.92	81.77	81.80	75,700	+0.05(+0.06%)
Jan 10, 2017	82.31	82.31	81.74	81.75	131,651	+0.01(+0.01%)
Jan 09, 2017	81.72	81.76	81.68	81.74	84,734	+0.02(+0.03%)
Jan 06, 2017	81.74	81.76	81.70	81.72	102,220	-0.11(-0.13%)
Jan 05, 2017	81.76	81.84	81.72	81.82	125,844	+0.08(+0.10%)
Jan 04, 2017	81.68	81.74	81.60	81.74	230,777	+0.05(+0.07%)
Jan 03, 2017	81.69	81.72	81.64	81.69	138,612	-0.01(-0.02%)
Dec 30, 2016		81.70	81.70	81.70	0	+0.13(+0.16%)
Dec 29, 2016	81.55	81.63	81.55	81.57	86,821	+0.02(+0.02%)
Dec 28, 2016	81.46	81.56	81.41	81.55	63,341	+0.11(+0.14%)
Dec 27, 2016	81.51	81.51	81.39	81.44	48,932	+0.02(+0.02%)
Dec 23, 2016		81.42	81.42	81.42	0	+0.02(+0.02%)
Dec 22, 2016	81.32	81.44	81.28	81.41	132,923	+0.09(+0.11%)
Dec 21, 2016	81.42	81.42	81.32	81.32	91,107	+0.02(+0.02%)
Dec 20, 2016	81.21	81.38	81.19	81.30	71,644	+0.11(+0.14%)
Dec 19, 2016	81.19	81.22	81.14	81.19	74,213	+0.07(+0.09%)
Dec 16, 2016	81.14	81.16	81.03	81.12	79,205	-0.01(-0.01%)
Dec 15, 2016	81.12	81.17	81.10	81.12	164,516	-0.15(-0.18%)
Dec 14, 2016	81.59	81.59	81.24	81.27	63,726	-0.27(-0.33%)
Dec 13, 2016	81.59	81.59	81.51	81.54	196,367	-0.04(-0.05%)
Dec 12, 2016	81.63	81.63	81.55	81.58	190,459	+0.02(+0.03%)
Dec 09, 2016	81.67	81.67	81.49	81.55	115,030	-0.06(-0.08%)
Dec 08, 2016	81.57	81.65	81.54	81.62	53,975	+0.04(+0.05%)
Dec 07, 2016	81.59	81.61	81.53	81.58	38,706	+0.06(+0.07%)
Dec 06, 2016	81.51	81.55	81.47	81.52	75,368	+0.02(+0.02%)
Dec 05, 2016	81.50	81.60	81.46	81.51	84,262	+0.02(+0.02%)
Dec 02, 2016	81.50	81.58	81.48	81.49	43,918	+0.08(+0.10%)
Dec 01, 2016	81.51	81.53	81.38	81.41	81,437	-0.03(-0.04%)
Nov 30, 2016	81.39	81.46	81.37	81.44	96,355	+0.11(+0.14%)
Nov 29, 2016	81.20	81.36	81.17	81.33	140,411	+0.02(+0.03%)
Nov 28, 2016	81.45	81.45	81.28	81.30	124,013	+0.01(+0.01%)
Nov 25, 2016	81.35	81.36	81.25	81.29	29,582	-0.04(-0.05%)
Nov 23, 2016		81.33	81.33	81.33	0	-0.09(-0.11%)
Nov 22, 2016	81.41	81.44	81.37	81.42	40,614	+0.04(+0.05%)
Nov 21, 2016	81.39	81.43	81.32	81.38	169,701	+0.06(+0.08%)
Nov 18, 2016	81.41	81.43	81.31	81.32	79,351	-0.07(-0.09%)
Nov 17, 2016	81.45	81.50	81.35	81.39	58,147	-0.03(-0.04%)
Nov 16, 2016	81.29	81.42	81.26	81.42	37,925	+0.02(+0.03%)
Nov 15, 2016	81.67	81.67	81.37	81.40	47,262	+0.04(+0.05%)
Nov 14, 2016	81.50	81.50	81.34	81.36	84,416	-0.23(-0.29%)
Nov 11, 2016	81.70	81.70	81.54	81.59	49,255	-0.04(-0.05%)
Nov 10, 2016	81.66	81.76	81.59	81.63	72,904	-0.02(-0.02%)
Nov 09, 2016	81.85	81.87	81.65	81.65	226,237	-0.11(-0.13%)
Nov 08, 2016	81.85	81.85	81.71	81.75	28,181	-0.06(-0.07%)
Nov 07, 2016	81.80	81.84	81.78	81.81	47,019	+0.00(+0.00%)
Nov 04, 2016	81.76	81.84	81.76	81.81	183,233	+0.03(+0.03%)
Nov 03, 2016	81.88	81.88	81.79	81.79	98,650	-0.07(-0.09%)
Nov 02, 2016	81.84	81.88	81.81	81.86	451,746	+0.00(+0.00%)
Nov 01, 2016	81.85	81.90	81.82	81.86	101,881	+0.00(+0.00%)
Oct 31, 2016	81.86	81.89	81.84	81.86	119,379	+0.02(+0.02%)
Oct 28, 2016	81.76	81.86	81.76	81.84	112,080	+0.06(+0.08%)
Oct 27, 2016	81.79	81.81	81.78	81.78	53,986	-0.05(-0.06%)
Oct 26, 2016	81.79	81.84	81.79	81.83	133,369	+0.00(+0.00%)
Oct 25, 2016	81.83	81.86	81.80	81.83	215,724	-0.02(-0.03%)
Oct 24, 2016	81.92	81.92	81.81	81.85	23,537	-0.04(-0.05%)
Oct 21, 2016	81.92	81.92	81.86	81.89	30,925	-0.02(-0.02%)
Oct 20, 2016	81.96	81.96	81.88	81.91	11,837	-0.05(-0.06%)
Oct 19, 2016	81.85	81.97	81.84	81.96	33,330	+0.04(+0.05%)
Oct 18, 2016	81.85	81.92	81.85	81.92	28,255	+0.06(+0.08%)
Oct 17, 2016	81.85	81.91	81.83	81.85	28,827	+0.06(+0.07%)
Oct 14, 2016	81.72	81.80	81.70	81.79	71,319	+0.04(+0.04%)
Oct 13, 2016	81.66	81.77	81.63	81.75	36,139	+0.05(+0.06%)
Oct 12, 2016	81.68	81.73	81.64	81.71	35,559	-0.01(-0.01%)
Oct 11, 2016	81.68	81.74	81.68	81.71	17,153	+0.01(+0.01%)
Oct 10, 2016	81.79	81.79	81.71	81.71	43,047	-0.04(-0.05%)
Oct 07, 2016	81.74	81.75	81.65	81.75	14,201	+0.06(+0.08%)
Oct 06, 2016	81.66	81.72	81.66	81.68	13,039	+0.02(+0.03%)
Oct 05, 2016	81.71	81.71	81.62	81.66	46,927	-0.02(-0.03%)
Oct 04, 2016	81.81	81.81	81.68	81.68	24,660	-0.11(-0.14%)
Oct 03, 2016	81.85	81.86	81.77	81.79	26,312	-0.07(-0.08%)
Sep 30, 2016	81.79	81.87	81.79	81.86	28,089	+0.08(+0.10%)
Sep 29, 2016	81.70	81.84	81.70	81.78	139,116	-0.02(-0.02%)
Sep 28, 2016	81.70	81.84	81.70	81.79	36,830	+0.13(+0.16%)
Sep 27, 2016	81.67	81.71	81.61	81.66	57,213	-0.05(-0.06%)
Sep 26, 2016	81.73	81.75	81.70	81.71	34,705	+0.02(+0.03%)
Sep 23, 2016	81.64	81.69	81.64	81.69	26,549	+0.08(+0.10%)
Sep 22, 2016	81.48	81.63	81.48	81.61	18,367	+0.11(+0.14%)
Sep 21, 2016	81.37	81.52	81.34	81.50	39,119	+0.06(+0.07%)
Sep 20, 2016	81.44	81.47	81.40	81.44	20,626	+0.02(+0.03%)
Sep 19, 2016	81.45	81.47	81.41	81.41	31,344	-0.04(-0.05%)
Sep 16, 2016	81.43	81.48	81.40	81.45	39,112	+0.02(+0.02%)
Sep 15, 2016	81.37	81.44	81.30	81.44	24,143	+0.14(+0.17%)
Sep 14, 2016	81.29	81.34	81.28	81.30	11,374	+0.06(+0.08%)
Sep 13, 2016	81.37	81.37	81.24	81.24	18,667	-0.13(-0.16%)
Sep 12, 2016	81.28	81.39	81.25	81.36	22,283	+0.08(+0.09%)
Sep 09, 2016	81.33	81.36	81.29	81.29	27,532	-0.19(-0.23%)
Sep 08, 2016	81.49	81.51	81.45	81.48	22,257	-0.01(-0.01%)
Sep 07, 2016	81.41	81.51	81.39	81.49	40,769	+0.06(+0.07%)
Sep 06, 2016	81.28	81.44	81.27	81.43	65,205	+0.17(+0.22%)
Sep 02, 2016	81.29	81.25	81.25	81.25	22,724	+0.02(+0.02%)
Sep 01, 2016	81.41	81.41	81.19	81.24	60,746	-0.02(-0.03%)
Aug 31, 2016	81.25	81.36	81.24	81.26	23,572	-0.04(-0.05%)
Aug 30, 2016	81.36	81.38	81.30	81.30	16,909	-0.05(-0.07%)
Aug 29, 2016	81.33	81.37	81.30	81.35	18,910	+0.08(+0.10%)
Aug 26, 2016	81.51	81.58	81.26	81.27	20,365	-0.19(-0.23%)
Aug 25, 2016	81.46	81.53	81.45	81.46	22,091	-0.01(-0.02%)
Aug 24, 2016	81.58	81.58	81.46	81.47	93,369	-0.06(-0.07%)
Aug 23, 2016	81.49	81.53	81.45	81.53	38,299	+0.02(+0.03%)
Aug 22, 2016	81.49	81.60	81.45	81.50	17,841	+0.04(+0.04%)
Aug 19, 2016	81.43	81.47	81.42	81.47	17,662	-0.06(-0.07%)
Aug 18, 2016	81.49	81.55	81.43	81.53	62,554	+0.13(+0.16%)
Aug 17, 2016	81.27	81.44	81.26	81.40	21,892	+0.09(+0.11%)
Aug 16, 2016	81.21	81.32	81.21	81.31	22,064	-0.04(-0.05%)
Aug 15, 2016	81.39	81.44	81.33	81.35	41,846	-0.09(-0.11%)
Aug 12, 2016	81.49	81.51	81.39	81.44	22,965	+0.09(+0.11%)
Aug 11, 2016	81.44	81.55	81.33	81.35	28,880	-0.04(-0.05%)
Aug 10, 2016	81.41	81.48	81.39	81.39	27,106	-0.02(-0.03%)
Aug 09, 2016	81.38	81.44	81.35	81.41	23,696	+0.02(+0.03%)
Aug 08, 2016	81.41	81.46	81.33	81.39	46,345	-0.04(-0.05%)
Aug 05, 2016	81.48	81.49	81.38	81.43	19,934	-0.10(-0.13%)
Aug 04, 2016	81.49	81.57	81.49	81.53	23,549	+0.14(+0.17%)
Aug 03, 2016	81.28	81.41	81.24	81.40	19,453	+0.16(+0.19%)
Aug 02, 2016	81.30	81.35	81.20	81.24	108,314	-0.10(-0.13%)
Aug 01, 2016	81.95	81.95	81.20	81.35	86,996	-0.19(-0.24%)
Jul 29, 2016	81.51	81.54	81.45	81.54	20,747	+0.11(+0.14%)
Jul 28, 2016	81.40	81.45	81.36	81.43	14,130	+0.02(+0.03%)
Jul 27, 2016	81.38	81.40	81.33	81.40	18,494	+0.05(+0.06%)
Jul 26, 2016	81.38	81.39	81.31	81.35	22,336	-0.03(-0.03%)
Jul 25, 2016	81.40	81.44	81.34	81.38	24,027	-0.06(-0.08%)
Jul 22, 2016	81.44	81.48	81.40	81.44	19,638	-0.05(-0.06%)
Jul 21, 2016	81.40	81.52	81.40	81.49	228,452	+0.04(+0.05%)
Jul 20, 2016	81.49	81.50	81.41	81.45	28,022	-0.08(-0.09%)
Jul 19, 2016	81.60	81.60	81.52	81.53	16,346	-0.04(-0.05%)
Jul 18, 2016	81.63	81.64	81.52	81.57	26,114	-0.02(-0.02%)
Jul 15, 2016	81.53	81.59	81.52	81.59	25,119	-0.02(-0.03%)
Jul 14, 2016	81.85	81.85	81.59	81.61	22,206	-0.03(-0.04%)
Jul 13, 2016	81.72	81.72	81.62	81.64	21,578	+0.03(+0.04%)
Jul 12, 2016	81.72	81.72	81.61	81.61	17,133	-0.02(-0.03%)
Jul 11, 2016	81.73	81.73	81.64	81.64	18,893	-0.11(-0.14%)
Jul 08, 2016	81.74	81.77	81.72	81.75	33,521	-0.03(-0.04%)
Jul 07, 2016	81.84	81.84	81.73	81.78	23,828	-0.02(-0.02%)
Jul 06, 2016	81.81	81.86	81.74	81.80	17,265	+0.02(+0.02%)
Jul 05, 2016	81.83	81.83	81.74	81.78	430,828	+0.06(+0.08%)
Jul 01, 2016	81.72	81.72	81.72	81.72	15,920	+0.10(+0.12%)
Jun 30, 2016	81.54	81.65	81.54	81.62	22,976	+0.10(+0.13%)
Jun 29, 2016	81.53	81.56	81.48	81.52	395,137	+0.01(+0.01%)
Jun 28, 2016	81.46	81.53	81.41	81.51	18,955	+0.09(+0.11%)
Jun 27, 2016	81.47	81.67	81.39	81.42	42,818	-0.01(-0.01%)
Jun 24, 2016	81.55	81.56	81.40	81.43	38,361	+0.11(+0.14%)
Jun 23, 2016	81.33	81.34	81.24	81.31	22,555	+0.03(+0.04%)
Jun 22, 2016	81.25	81.30	81.17	81.28	71,639	+0.09(+0.11%)
Jun 21, 2016	81.30	81.31	81.19	81.19	155,153	-0.12(-0.15%)
Jun 20, 2016	81.67	81.67	81.30	81.31	24,685	-0.06(-0.08%)
Jun 17, 2016	81.37	81.44	81.31	81.38	31,863	+0.01(+0.01%)
Jun 16, 2016	81.44	81.48	81.32	81.37	31,763	-0.12(-0.15%)
Jun 15, 2016	81.35	81.55	81.23	81.49	106,379	+0.14(+0.17%)
Jun 14, 2016	81.38	81.39	81.33	81.36	594,055	-0.01(-0.01%)
Jun 13, 2016	81.40	81.45	81.31	81.36	41,908	-0.03(-0.03%)
Jun 10, 2016	81.35	81.41	81.35	81.39	89,901	+0.00(+0.00%)
Jun 09, 2016	81.31	81.40	81.31	81.38	171,473	+0.04(+0.05%)
Jun 08, 2016	81.29	81.36	81.29	81.34	27,519	+0.06(+0.07%)
Jun 07, 2016	81.22	81.30	81.22	81.28	23,326	+0.09(+0.11%)
Jun 06, 2016	81.12	81.23	81.12	81.19	25,004	+0.04(+0.05%)
Jun 03, 2016	81.12	81.18	81.12	81.15	10,893	+0.26(+0.32%)
Jun 02, 2016	80.82	80.92	80.82	80.90	19,530	+0.08(+0.10%)
Jun 01, 2016	80.84	81.20	80.77	80.82	32,829	-0.05(-0.06%)
May 31, 2016	80.80	81.59	80.79	80.86	40,474	-0.03(-0.04%)
May 27, 2016	80.89	80.90	80.90	80.90	18,905	-0.02(-0.02%)
May 26, 2016	80.91	80.94	80.87	80.91	28,154	+0.07(+0.09%)
May 25, 2016	80.78	80.84	80.76	80.84	27,761	+0.06(+0.08%)
May 24, 2016	80.75	80.81	80.74	80.78	15,593	-0.04(-0.05%)
May 23, 2016	80.78	80.82	80.74	80.82	16,116	-0.02(-0.02%)
May 20, 2016	80.86	80.86	80.81	80.84	41,651	+0.03(+0.04%)
May 19, 2016	80.78	80.83	80.74	80.80	35,856	+0.02(+0.02%)
May 18, 2016	80.99	80.99	80.74	80.78	26,786	-0.25(-0.31%)
May 17, 2016	81.05	81.11	81.00	81.03	40,420	+0.03(+0.04%)
May 16, 2016	81.03	81.03	80.98	81.00	20,907	-0.03(-0.04%)
May 13, 2016	80.96	81.04	80.95	81.03	12,730	+0.04(+0.05%)
May 12, 2016	81.01	81.01	80.90	80.99	15,057	-0.01(-0.01%)
May 11, 2016	81.06	81.10	80.99	81.00	21,303	-0.01(-0.01%)
May 10, 2016	80.97	81.02	80.93	81.01	22,272	+0.08(+0.09%)
May 09, 2016	80.95	80.95	80.89	80.93	71,316	+0.01(+0.02%)
May 06, 2016	80.97	80.98	80.88	80.92	15,705	-0.03(-0.04%)
May 05, 2016	80.94	80.95	80.89	80.95	22,165	+0.06(+0.07%)
May 04, 2016	80.90	80.93	80.81	80.90	34,610	-0.01(-0.01%)
May 03, 2016	80.96	80.96	80.88	80.90	47,099	+0.07(+0.08%)