Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		69.55	69.55	69.55	0	+0.12(+0.17%)
Dec 28, 2017	69.45	69.51	69.37	69.43	745,603	-0.03(-0.05%)
Dec 27, 2017	69.32	69.54	69.32	69.46	690,280	+0.17(+0.25%)
Dec 26, 2017	69.28	69.32	69.19	69.29	671,990	+0.06(+0.08%)
Dec 22, 2017	69.18	69.25	69.17	69.23	888,736	+0.03(+0.05%)
Dec 21, 2017	69.16	69.25	69.13	69.20	656,220	+0.03(+0.05%)
Dec 20, 2017	69.14	69.27	69.11	69.17	906,824	-0.12(-0.17%)
Dec 19, 2017	69.44	69.47	69.24	69.28	645,418	-0.28(-0.40%)
Dec 18, 2017	69.64	69.68	69.55	69.56	655,033	-0.11(-0.15%)
Dec 15, 2017	69.64	69.69	69.56	69.67	634,910	-0.03(-0.05%)
Dec 14, 2017	69.63	69.74	69.54	69.70	629,987	-0.07(-0.09%)
Dec 13, 2017	69.57	69.83	69.50	69.77	1,001,016	+0.31(+0.44%)
Dec 12, 2017	69.50	69.51	69.39	69.46	589,553	-0.03(-0.05%)
Dec 11, 2017	69.55	69.62	69.50	69.50	733,495	-0.04(-0.06%)
Dec 08, 2017	69.60	69.63	69.52	69.54	796,170	-0.07(-0.09%)
Dec 07, 2017	69.56	69.74	69.55	69.60	650,101	-0.07(-0.11%)
Dec 06, 2017	69.71	69.78	69.67	69.68	867,698	+0.08(+0.12%)
Dec 05, 2017	69.51	69.60	69.45	69.60	586,705	+0.08(+0.12%)
Dec 04, 2017	69.44	69.52	69.37	69.51	1,098,269	-0.05(-0.07%)
Dec 01, 2017	69.47	69.78	69.33	69.56	672,787	+0.18(+0.26%)
Nov 30, 2017	69.56	69.56	69.32	69.38	887,605	-0.14(-0.20%)
Nov 29, 2017	69.52	69.56	69.44	69.52	859,879	-0.21(-0.30%)
Nov 28, 2017	69.75	69.79	69.67	69.73	555,286	+0.05(+0.07%)
Nov 27, 2017	69.65	69.71	69.57	69.68	544,532	+0.07(+0.09%)
Nov 24, 2017	69.62	69.67	69.61	69.61	281,885	-0.02(-0.04%)
Nov 22, 2017	69.55	69.71	69.52	69.64	595,731	+0.18(+0.26%)
Nov 21, 2017	69.53	69.56	69.42	69.46	570,939	+0.05(+0.07%)
Nov 20, 2017	69.46	69.52	69.41	69.41	805,503	-0.14(-0.20%)
Nov 17, 2017	69.56	69.59	69.51	69.55	1,026,528	+0.07(+0.09%)
Nov 16, 2017	69.50	69.55	69.45	69.48	600,160	-0.12(-0.17%)
Nov 15, 2017	69.52	69.60	69.39	69.60	798,663	+0.21(+0.30%)
Nov 14, 2017	69.32	69.43	69.31	69.39	618,376	+0.11(+0.15%)
Nov 13, 2017	69.39	69.43	69.28	69.28	644,334	-0.03(-0.05%)
Nov 10, 2017	69.45	69.48	69.32	69.32	582,605	-0.33(-0.47%)
Nov 09, 2017	69.63	69.69	69.57	69.65	508,269	-0.05(-0.07%)
Nov 08, 2017	69.75	69.80	69.66	69.70	606,443	-0.08(-0.12%)
Nov 07, 2017	69.76	69.80	69.75	69.78	755,255	+0.02(+0.02%)
Nov 06, 2017	69.73	69.79	69.71	69.76	541,662	+0.05(+0.07%)
Nov 03, 2017	69.73	69.73	69.60	69.71	658,656	+0.05(+0.07%)
Nov 02, 2017	69.67	69.74	69.61	69.66	607,380	+0.06(+0.08%)
Nov 01, 2017	69.54	69.68	69.52	69.60	624,936	+0.04(+0.05%)
Oct 31, 2017	69.59	69.64	69.55	69.57	671,653	-0.07(-0.11%)
Oct 30, 2017	69.58	69.64	69.53	69.64	694,112	+0.19(+0.27%)
Oct 27, 2017	69.30	69.46	69.29	69.45	634,720	+0.16(+0.23%)
Oct 26, 2017	69.40	69.41	69.26	69.30	608,666	-0.04(-0.06%)
Oct 25, 2017	69.30	69.38	69.28	69.34	727,741	-0.11(-0.15%)
Oct 24, 2017	69.50	69.53	69.42	69.44	1,627,082	-0.12(-0.18%)
Oct 23, 2017	69.57	69.62	69.53	69.57	785,060	+0.07(+0.11%)
Oct 20, 2017	69.55	69.60	69.48	69.49	555,939	-0.21(-0.31%)
Oct 19, 2017	69.80	69.83	69.67	69.71	775,396	+0.07(+0.09%)
Oct 18, 2017	69.61	69.67	69.57	69.64	699,209	-0.15(-0.21%)
Oct 17, 2017	69.68	69.80	69.66	69.79	662,433	-0.01(-0.01%)
Oct 16, 2017	69.82	69.85	69.72	69.80	604,854	-0.06(-0.08%)
Oct 13, 2017	69.86	69.92	69.78	69.86	574,450	+0.18(+0.26%)
Oct 12, 2017	69.71	69.72	69.62	69.67	642,082	+0.00(+0.00%)
Oct 11, 2017	69.67	69.72	69.61	69.67	544,100	+0.06(+0.08%)
Oct 10, 2017	69.58	69.72	69.54	69.62	585,677	+0.06(+0.08%)
Oct 09, 2017	69.58	69.58	69.53	69.56	538,066	+0.06(+0.08%)
Oct 06, 2017	69.44	69.58	69.39	69.50	729,701	-0.11(-0.15%)
Oct 05, 2017	69.67	69.68	69.55	69.61	700,667	-0.09(-0.13%)
Oct 04, 2017	69.73	69.73	69.60	69.70	836,073	+0.03(+0.05%)
Oct 03, 2017	69.58	69.67	69.55	69.67	872,937	+0.07(+0.11%)
Oct 02, 2017	69.68	69.68	69.54	69.59	901,232	+0.03(+0.05%)
Sep 29, 2017	69.72	69.77	69.53	69.56	881,448	-0.07(-0.09%)
Sep 28, 2017	69.55	69.69	69.52	69.62	528,463	+0.01(+0.01%)
Sep 27, 2017		69.66		69.62	594,877	-0.23(-0.33%)
Sep 26, 2017	69.84	69.87	69.77	69.85	531,654	-0.03(-0.05%)
Sep 25, 2017	69.75	69.89	69.70	69.88	1,100,322	+0.21(+0.29%)
Sep 22, 2017	69.72	69.78	69.67	69.67	539,768	+0.05(+0.07%)
Sep 21, 2017	69.72	69.76	69.57	69.62	472,372	-0.04(-0.06%)
Sep 20, 2017	69.83	69.87	69.56	69.66	602,027	-0.12(-0.18%)
Sep 19, 2017	69.85	69.89	69.76	69.79	505,695	-0.04(-0.06%)
Sep 18, 2017	69.82	69.86	69.76	69.83	495,591	-0.07(-0.11%)
Sep 15, 2017	69.95	69.95	69.85	69.90	513,232	-0.03(-0.05%)
Sep 14, 2017	69.86	69.94	69.85	69.94	593,392	+0.03(+0.05%)
Sep 13, 2017	70.02	70.03	69.90	69.90	661,132	-0.12(-0.18%)
Sep 12, 2017	70.08	70.08	69.96	70.03	483,532	-0.07(-0.11%)
Sep 11, 2017	70.27	70.27	70.09	70.10	558,621	-0.30(-0.43%)
Sep 08, 2017	70.49	70.49	70.35	70.40	541,309	-0.09(-0.13%)
Sep 07, 2017	70.36	70.54	70.32	70.49	534,473	+0.30(+0.43%)
Sep 06, 2017	70.34	70.40	70.15	70.19	482,075	-0.16(-0.22%)
Sep 05, 2017	70.17	70.37	70.17	70.35	444,759	+0.35(+0.49%)
Sep 01, 2017	70.10	70.12	69.96	70.00	612,718	-0.18(-0.26%)
Aug 31, 2017	70.13	70.19	70.08	70.19	1,271,925	+0.10(+0.14%)
Aug 30, 2017	70.07	70.10	70.01	70.09	626,161	-0.02(-0.04%)
Aug 29, 2017	70.22	70.27	70.03	70.11	505,175	+0.09(+0.13%)
Aug 28, 2017	69.92	70.02	69.90	70.02	393,152	+0.11(+0.16%)
Aug 25, 2017	69.83	69.96	69.77	69.91	492,517	+0.07(+0.11%)
Aug 24, 2017	69.83	69.90	69.77	69.83	595,406	-0.08(-0.12%)
Aug 23, 2017	69.83	69.92	69.78	69.92	711,191	+0.20(+0.28%)
Aug 22, 2017	69.77	69.78	69.70	69.72	464,187	-0.05(-0.07%)
Aug 21, 2017	69.78	69.84	69.74	69.77	372,864	+0.07(+0.11%)
Aug 18, 2017	69.87	69.91	69.69	69.69	526,522	-0.07(-0.09%)
Aug 17, 2017	69.63	69.79	69.57	69.76	1,697,949	+0.11(+0.16%)
Aug 16, 2017	69.42	69.74	69.42	69.64	663,441	+0.13(+0.19%)
Aug 15, 2017	69.43	69.55	69.40	69.51	508,818	-0.13(-0.19%)
Aug 14, 2017	69.65	69.72	69.59	69.64	541,247	-0.13(-0.19%)
Aug 11, 2017	69.65	69.78	69.60	69.78	462,902	+0.08(+0.12%)
Aug 10, 2017	69.61	69.69	69.56	69.69	592,806	+0.18(+0.26%)
Aug 09, 2017	69.63	69.69	69.51	69.51	555,637	+0.07(+0.11%)
Aug 08, 2017	69.53	69.56	69.37	69.44	574,024	-0.13(-0.19%)
Aug 07, 2017	69.53	69.60	69.48	69.57	541,050	+0.04(+0.06%)
Aug 04, 2017	69.54	69.60	69.42	69.53	553,772	-0.19(-0.27%)
Aug 03, 2017	69.60	69.75	69.57	69.72	547,504	+0.15(+0.21%)
Aug 02, 2017	69.58	69.66	69.55	69.57	661,590	-0.02(-0.04%)
Aug 01, 2017	69.36	69.64	69.36	69.60	817,052	+0.15(+0.22%)
Jul 31, 2017	69.39	69.46	69.34	69.45	490,170	+0.02(+0.02%)
Jul 28, 2017	69.35	69.43	69.29	69.43	391,446	+0.11(+0.17%)
Jul 27, 2017	69.32	69.36	69.23	69.31	528,696	-0.06(-0.08%)
Jul 26, 2017	69.19	69.46	69.16	69.37	753,644	+0.18(+0.26%)
Jul 25, 2017	69.38	69.38	69.18	69.19	661,557	-0.28(-0.40%)
Jul 24, 2017	69.50	69.56	69.45	69.47	480,925	-0.11(-0.15%)
Jul 21, 2017	69.54	69.61	69.49	69.58	581,582	+0.12(+0.18%)
Jul 20, 2017	69.49	69.54	69.39	69.45	986,810	+0.06(+0.08%)
Jul 19, 2017	69.44	69.50	69.37	69.40	509,319	-0.01(-0.01%)
Jul 18, 2017	69.39	69.45	69.32	69.40	533,796	+0.16(+0.22%)
Jul 17, 2017	69.20	69.27	69.14	69.25	723,215	+0.07(+0.11%)
Jul 14, 2017	69.27	69.32	69.13	69.18	563,611	+0.18(+0.26%)
Jul 13, 2017	69.05	69.10	68.93	69.00	470,885	-0.10(-0.14%)
Jul 12, 2017	69.15	69.19	69.02	69.09	694,374	+0.21(+0.31%)
Jul 11, 2017	68.80	68.88	68.77	68.88	640,642	+0.09(+0.13%)
Jul 10, 2017	68.81	68.86	68.73	68.79	581,997	+0.11(+0.15%)
Jul 07, 2017	68.76	68.77	68.64	68.68	540,809	-0.04(-0.06%)
Jul 06, 2017	68.77	68.80	68.64	68.73	646,662	-0.19(-0.27%)
Jul 05, 2017	68.84	68.93	68.76	68.91	716,282	+0.16(+0.23%)
Jul 03, 2017	69.04	69.05	68.76	68.76	851,438	-0.25(-0.36%)
Jun 30, 2017	69.13	69.13	68.95	69.00	730,157	-0.11(-0.17%)
Jun 29, 2017	69.05	69.17	68.98	69.12	620,631	-0.18(-0.26%)
Jun 28, 2017	69.30	69.31	69.16	69.30	734,565	+0.01(+0.01%)
Jun 27, 2017	69.39	69.42	69.23	69.29	603,366	-0.28(-0.40%)
Jun 26, 2017	69.58	69.62	69.51	69.57	475,690	+0.07(+0.09%)
Jun 23, 2017	69.47	69.51	69.40	69.50	534,382	+0.02(+0.02%)
Jun 22, 2017	69.49	69.54	69.37	69.49	494,754	+0.03(+0.05%)
Jun 21, 2017	69.41	69.49	69.36	69.45	528,484	+0.05(+0.07%)
Jun 20, 2017	69.31	69.47	69.31	69.40	610,888	+0.11(+0.16%)
Jun 19, 2017	69.45	69.45	69.26	69.29	644,384	-0.21(-0.31%)
Jun 16, 2017	69.45	69.53	69.43	69.50	571,378	+0.11(+0.16%)
Jun 15, 2017	69.43	69.45	69.38	69.39	600,184	-0.18(-0.26%)
Jun 14, 2017	69.63	69.74	69.50	69.57	539,481	+0.29(+0.42%)
Jun 13, 2017	69.21	69.31	69.19	69.27	525,224	+0.07(+0.09%)
Jun 12, 2017	69.15	69.35	69.15	69.21	501,883	-0.05(-0.07%)
Jun 09, 2017	69.15	69.30	69.15	69.26	920,849	-0.03(-0.05%)
Jun 08, 2017	69.35	69.35	69.18	69.29	734,040	-0.11(-0.16%)
Jun 07, 2017	69.43	69.50	69.35	69.40	868,255	-0.11(-0.15%)
Jun 06, 2017	69.51	69.56	69.41	69.51	532,776	+0.22(+0.32%)
Jun 05, 2017	69.31	69.36	69.27	69.29	531,688	-0.07(-0.11%)
Jun 02, 2017	69.34	69.46	69.29	69.36	563,869	+0.20(+0.30%)
Jun 01, 2017	69.03	69.17	69.00	69.16	852,579	-0.01(-0.01%)
May 31, 2017	69.12	69.21	69.04	69.16	441,394	+0.04(+0.06%)
May 30, 2017	69.06	69.15	69.02	69.12	719,293	+0.18(+0.26%)
May 26, 2017	68.96	69.05	68.92	68.94	406,503	-0.02(-0.04%)
May 25, 2017	68.95	68.99	68.87	68.97	532,338	+0.01(+0.01%)
May 24, 2017	68.81	69.00	68.73	68.96	693,962	+0.17(+0.25%)
May 23, 2017	69.03	69.03	68.79	68.79	609,338	-0.20(-0.28%)
May 22, 2017	68.99	69.03	68.93	68.99	550,018	-0.02(-0.02%)
May 19, 2017	69.00	69.05	68.90	69.00	633,772	+0.01(+0.01%)
May 18, 2017	69.07	69.11	68.93	68.99	804,180	-0.08(-0.12%)
May 17, 2017	68.88	69.13	68.85	69.08	1,615,325	+0.42(+0.61%)
May 16, 2017	68.55	68.74	68.55	68.66	537,240	+0.09(+0.13%)
May 15, 2017	68.55	68.60	68.51	68.57	527,269	-0.02(-0.04%)
May 12, 2017	68.50	68.63	68.47	68.59	478,309	+0.33(+0.48%)
May 11, 2017	68.15	68.31	68.13	68.27	513,695	+0.02(+0.02%)
May 10, 2017	68.34	68.40	68.18	68.25	582,424	+0.03(+0.05%)
May 09, 2017	68.19	68.26	68.14	68.22	571,827	-0.04(-0.06%)
May 08, 2017	68.33	68.37	68.21	68.26	485,163	-0.10(-0.14%)
May 05, 2017	68.34	68.40	68.27	68.36	554,839	+0.00(+0.00%)
May 04, 2017	68.33	68.39	68.24	68.36	666,384	-0.11(-0.15%)
May 03, 2017	68.58	68.65	68.46	68.46	578,913	-0.17(-0.25%)
May 02, 2017	68.44	68.65	68.44	68.64	661,822	+0.12(+0.18%)
May 01, 2017	68.56	68.64	68.42	68.51	562,631	-0.08(-0.12%)
Apr 28, 2017	68.46	68.65	68.42	68.60	500,402	+0.06(+0.09%)
Apr 27, 2017	68.45	68.62	68.43	68.53	470,601	+0.10(+0.14%)
Apr 26, 2017	68.34	68.48	68.29	68.43	545,460	+0.11(+0.17%)
Apr 25, 2017	68.40	68.49	68.31	68.32	543,613	-0.28(-0.41%)
Apr 24, 2017	68.47	68.64	68.43	68.60	863,589	-0.09(-0.13%)
Apr 21, 2017	68.68	68.78	68.64	68.69	1,310,120	+0.03(+0.05%)
Apr 20, 2017	68.64	68.71	68.56	68.66	1,668,028	-0.06(-0.08%)
Apr 19, 2017	68.77	68.80	68.68	68.72	527,515	-0.14(-0.20%)
Apr 18, 2017	68.64	68.92	68.64	68.86	563,820	+0.25(+0.37%)
Apr 17, 2017	68.67	68.74	68.51	68.60	527,518	+0.02(+0.02%)
Apr 13, 2017	68.62	68.69	68.51	68.59	579,292	+0.05(+0.07%)
Apr 12, 2017	68.39	68.57	68.28	68.54	465,358	+0.19(+0.27%)
Apr 11, 2017	68.18	68.39	68.14	68.35	636,317	+0.28(+0.41%)
Apr 10, 2017	68.02	68.12	67.98	68.08	531,365	+0.15(+0.22%)
Apr 07, 2017	68.23	68.31	67.93	67.93	605,095	-0.23(-0.33%)
Apr 06, 2017	68.17	68.21	68.00	68.16	954,433	-0.02(-0.04%)
Apr 05, 2017	68.03	68.23	67.97	68.18	512,045	+0.11(+0.16%)
Apr 04, 2017	68.11	68.16	68.02	68.08	690,346	+0.00(+0.00%)
Apr 03, 2017	67.88	68.13	67.87	68.08	769,930	+0.26(+0.39%)
Mar 31, 2017	67.80	67.85	67.74	67.81	770,042	+0.12(+0.18%)
Mar 30, 2017	67.84	67.85	67.68	67.69	820,085	-0.19(-0.29%)
Mar 29, 2017	67.79	67.88	67.76	67.88	568,357	+0.19(+0.28%)
Mar 28, 2017	67.92	67.97	67.67	67.70	726,147	-0.17(-0.25%)
Mar 27, 2017	67.92	67.97	67.81	67.87	572,386	+0.16(+0.24%)
Mar 24, 2017	67.64	67.76	67.61	67.71	1,345,165	+0.02(+0.02%)
Mar 23, 2017	67.76	67.80	67.59	67.69	586,462	-0.07(-0.11%)
Mar 22, 2017	67.72	67.85	67.68	67.76	893,460	+0.11(+0.17%)
Mar 21, 2017	67.45	67.71	67.42	67.65	948,211	+0.16(+0.24%)
Mar 20, 2017	67.37	67.50	67.32	67.49	587,178	+0.13(+0.20%)
Mar 17, 2017	67.26	67.40	67.25	67.36	837,937	+0.15(+0.22%)
Mar 16, 2017	67.20	67.28	67.16	67.21	814,147	-0.15(-0.23%)
Mar 15, 2017	66.90	67.37	66.83	67.37	821,285	+0.54(+0.80%)
Mar 14, 2017	66.77	66.87	66.75	66.83	770,625	+0.07(+0.11%)
Mar 13, 2017	66.85	66.90	66.76	66.76	890,633	-0.19(-0.28%)
Mar 10, 2017	66.88	66.95	66.79	66.94	593,705	+0.15(+0.22%)
Mar 09, 2017	66.87	66.93	66.74	66.80	744,678	-0.18(-0.27%)
Mar 08, 2017	66.99	67.05	66.94	66.98	797,714	-0.23(-0.34%)
Mar 07, 2017	67.28	67.32	67.20	67.20	715,084	-0.14(-0.20%)
Mar 06, 2017	67.40	67.41	67.31	67.34	751,496	-0.03(-0.05%)
Mar 03, 2017	67.31	67.38	67.18	67.37	561,721	+0.05(+0.07%)
Mar 02, 2017	67.33	67.40	67.22	67.33	769,521	-0.17(-0.25%)
Mar 01, 2017	67.45	67.52	67.40	67.50	827,400	-0.32(-0.47%)
Feb 28, 2017	67.87	67.97	67.80	67.81	787,522	+0.00(+0.00%)
Feb 27, 2017	67.95	67.99	67.80	67.81	668,955	-0.21(-0.31%)
Feb 24, 2017	67.94	68.08	67.90	68.03	495,478	+0.29(+0.43%)
Feb 23, 2017	67.68	67.77	67.66	67.73	640,869	+0.13(+0.19%)
Feb 22, 2017	67.67	67.69	67.43	67.60	577,334	+0.11(+0.16%)
Feb 21, 2017	67.41	67.56	67.39	67.50	665,935	-0.02(-0.02%)
Feb 17, 2017		67.52	67.52	67.52	0	+0.18(+0.26%)
Feb 16, 2017	67.20	67.42	67.18	67.34	790,880	+0.19(+0.29%)
Feb 15, 2017	67.09	67.18	67.04	67.14	707,017	-0.10(-0.14%)
Feb 14, 2017	67.43	67.50	67.12	67.24	1,247,059	-0.20(-0.30%)
Feb 13, 2017	67.43	67.47	67.35	67.44	738,808	-0.08(-0.12%)
Feb 10, 2017	67.42	67.56	67.40	67.52	1,038,585	-0.03(-0.05%)
Feb 09, 2017	67.72	67.79	67.55	67.56	753,496	-0.31(-0.45%)
Feb 08, 2017	67.79	67.89	67.70	67.86	1,036,973	+0.23(+0.35%)
Feb 07, 2017	67.57	67.78	67.47	67.63	809,741	+0.07(+0.11%)
Feb 06, 2017	67.50	67.64	67.38	67.56	899,642	+0.27(+0.40%)
Feb 03, 2017	67.36	67.49	67.16	67.29	828,165	+0.06(+0.10%)
Feb 02, 2017	67.33	67.38	67.20	67.22	963,411	+0.03(+0.05%)
Feb 01, 2017	67.06	67.26	66.98	67.19	1,097,499	-0.12(-0.18%)
Jan 31, 2017	67.14	67.39	67.14	67.31	1,029,613	+0.24(+0.36%)
Jan 30, 2017	67.13	67.20	67.07	67.07	791,664	-0.05(-0.07%)
Jan 27, 2017	67.09	67.17	67.06	67.12	848,638	+0.07(+0.11%)
Jan 26, 2017	66.95	67.08	66.84	67.05	1,049,835	+0.09(+0.13%)
Jan 25, 2017	67.02	67.10	66.88	66.96	1,340,262	-0.27(-0.40%)
Jan 24, 2017	67.32	67.37	67.15	67.23	1,016,145	-0.18(-0.26%)
Jan 23, 2017	67.20	67.52	67.15	67.40	5,677,403	+0.23(+0.35%)
Jan 20, 2017	66.97	67.19	66.96	67.17	969,831	+0.10(+0.14%)
Jan 19, 2017	67.11	67.15	66.97	67.07	1,524,840	-0.18(-0.26%)
Jan 18, 2017	67.52	67.57	67.25	67.25	1,522,857	-0.40(-0.60%)
Jan 17, 2017	67.64	67.67	67.50	67.65	1,337,324	+0.31(+0.46%)
Jan 13, 2017		67.35	67.35	67.35	0	-0.11(-0.17%)
Jan 12, 2017	67.55	67.65	67.44	67.46	980,251	+0.03(+0.05%)
Jan 11, 2017	67.40	67.63	67.29	67.43	785,402	+0.04(+0.06%)
Jan 10, 2017	67.37	67.44	67.33	67.39	776,400	+0.02(+0.02%)
Jan 09, 2017	67.36	67.43	67.29	67.37	1,065,144	+0.17(+0.25%)
Jan 06, 2017	67.31	67.36	67.13	67.20	943,180	-0.23(-0.34%)
Jan 05, 2017	67.25	67.51	67.20	67.43	958,547	+0.31(+0.47%)
Jan 04, 2017	67.04	67.15	66.99	67.11	937,767	+0.06(+0.10%)