Interm Term Bond ETF Vanguard (NY: BIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	67.69	67.77	67.65	67.71	792,704	-0.11(-0.16%)
Oct 30, 2018	67.84	67.90	67.79	67.82	754,671	-0.10(-0.15%)
Oct 29, 2018	67.87	67.98	67.82	67.93	797,857	-0.05(-0.07%)
Oct 26, 2018	67.91	68.08	67.91	67.98	667,191	+0.24(+0.35%)
Oct 25, 2018	67.79	67.83	67.70	67.74	858,252	-0.14(-0.21%)
Oct 24, 2018	67.74	67.89	67.71	67.88	667,406	+0.27(+0.40%)
Oct 23, 2018	67.74	67.80	67.59	67.61	524,150	+0.10(+0.15%)
Oct 22, 2018	67.56	67.60	67.51	67.51	558,781	+0.00(+0.00%)
Oct 19, 2018	67.57	67.61	67.45	67.51	701,170	-0.07(-0.10%)
Oct 18, 2018	67.48	67.68	67.44	67.58	619,022	+0.08(+0.13%)
Oct 17, 2018	67.65	67.72	67.49	67.49	782,396	-0.19(-0.28%)
Oct 16, 2018	67.65	67.69	67.62	67.68	543,520	+0.02(+0.03%)
Oct 15, 2018	67.70	67.73	67.63	67.66	582,002	-0.01(-0.01%)
Oct 12, 2018	67.59	67.79	67.59	67.67	846,996	+0.01(+0.01%)
Oct 11, 2018	67.59	67.76	67.54	67.66	1,006,183	+0.16(+0.24%)
Oct 10, 2018	67.37	67.51	67.35	67.50	1,022,420	+0.03(+0.04%)
Oct 09, 2018	67.41	67.50	67.40	67.48	989,136	+0.09(+0.14%)
Oct 08, 2018	67.42	67.47	67.38	67.38	585,530	-0.03(-0.04%)
Oct 05, 2018	67.48	67.50	67.32	67.41	741,520	-0.14(-0.20%)
Oct 04, 2018	67.60	67.62	67.50	67.54	1,770,612	-0.17(-0.25%)
Oct 03, 2018	67.97	67.98	67.63	67.71	737,061	-0.33(-0.48%)
Oct 02, 2018	67.99	68.09	67.99	68.04	754,316	+0.07(+0.11%)
Oct 01, 2018	68.01	68.04	67.95	67.97	351,464	-0.08(-0.12%)
Sep 28, 2018	68.10	68.11	68.03	68.05	737,529	+0.03(+0.04%)
Sep 27, 2018	67.96	68.02	67.95	68.02	655,811	+0.04(+0.06%)
Sep 26, 2018	67.83	68.01	67.83	67.98	1,068,310	+0.18(+0.26%)
Sep 25, 2018	67.80	67.84	67.74	67.80	1,504,973	-0.06(-0.09%)
Sep 24, 2018	67.88	67.94	67.82	67.86	563,321	-0.08(-0.11%)
Sep 21, 2018	67.86	67.96	67.86	67.94	521,332	+0.01(+0.01%)
Sep 20, 2018	67.84	67.96	67.81	67.93	444,025	+0.08(+0.11%)
Sep 19, 2018	67.95	67.95	67.80	67.85	533,425	-0.10(-0.15%)
Sep 18, 2018	68.12	68.12	67.94	67.95	804,818	-0.20(-0.30%)
Sep 17, 2018	68.10	68.18	68.06	68.16	528,479	+0.02(+0.02%)
Sep 14, 2018	68.15	68.20	68.13	68.14	375,624	-0.12(-0.17%)
Sep 13, 2018	68.30	68.33	68.22	68.26	375,983	+0.03(+0.04%)
Sep 12, 2018	68.24	68.27	68.22	68.23	396,956	+0.09(+0.13%)
Sep 11, 2018	68.22	68.23	68.13	68.15	721,320	-0.16(-0.23%)
Sep 10, 2018	68.30	68.34	68.28	68.30	446,559	+0.00(+0.00%)
Sep 07, 2018	68.34	68.39	68.24	68.30	478,636	-0.24(-0.35%)
Sep 06, 2018	68.45	68.57	68.43	68.54	429,978	+0.15(+0.22%)
Sep 05, 2018	68.40	68.45	68.35	68.39	824,361	-0.04(-0.06%)
Sep 04, 2018	68.45	68.50	68.36	68.43	574,835	-0.08(-0.12%)
Aug 31, 2018		68.51	68.51	68.51	0	+0.01(+0.01%)
Aug 30, 2018	68.52	68.53	68.45	68.50	466,228	+0.11(+0.16%)
Aug 29, 2018	68.46	68.50	68.38	68.39	661,460	-0.05(-0.07%)
Aug 28, 2018	68.50	68.52	68.44	68.45	909,672	-0.12(-0.17%)
Aug 27, 2018	68.60	68.64	68.55	68.56	436,600	-0.14(-0.20%)
Aug 24, 2018	68.56	68.70	68.54	68.70	500,924	+0.04(+0.06%)
Aug 23, 2018	68.68	68.70	68.64	68.66	414,983	+0.00(+0.00%)
Aug 22, 2018	68.72	68.73	68.63	68.66	432,096	+0.05(+0.07%)
Aug 21, 2018	68.65	68.65	68.58	68.61	491,916	-0.07(-0.10%)
Aug 20, 2018	68.63	68.72	68.61	68.67	733,172	+0.19(+0.28%)
Aug 17, 2018	68.52	68.58	68.45	68.48	467,253	+0.00(+0.00%)
Aug 16, 2018	68.46	68.50	68.39	68.48	472,555	+0.03(+0.05%)
Aug 15, 2018	68.41	68.54	68.39	68.45	536,531	+0.13(+0.19%)
Aug 14, 2018	68.36	68.36	68.30	68.32	462,440	-0.01(-0.01%)
Aug 13, 2018	68.32	68.41	68.28	68.33	838,733	-0.02(-0.02%)
Aug 10, 2018	68.23	68.45	68.21	68.34	2,970,099	+0.21(+0.31%)
Aug 09, 2018	68.15	68.18	68.12	68.13	381,807	+0.10(+0.15%)
Aug 08, 2018	68.04	68.09	68.01	68.03	446,993	-0.01(-0.01%)
Aug 07, 2018	68.15	68.16	68.02	68.04	1,059,314	-0.14(-0.21%)
Aug 06, 2018	68.18	68.26	68.13	68.18	354,723	+0.05(+0.07%)
Aug 03, 2018	68.02	68.13	68.02	68.13	379,872	+0.19(+0.27%)
Aug 02, 2018	67.92	67.96	67.86	67.95	587,553	+0.05(+0.07%)
Aug 01, 2018	67.87	67.94	67.84	67.90	590,052	-0.10(-0.15%)
Jul 31, 2018	67.96	68.04	67.91	68.00	494,175	+0.09(+0.14%)
Jul 30, 2018	67.90	67.97	67.89	67.90	707,771	-0.06(-0.09%)
Jul 27, 2018	68.04	68.04	67.94	67.96	376,312	+0.04(+0.06%)
Jul 26, 2018	67.99	68.00	67.89	67.92	514,087	+0.03(+0.04%)
Jul 25, 2018	67.99	68.23	67.80	67.89	1,826,035	-0.03(-0.05%)
Jul 24, 2018	67.83	67.99	67.83	67.93	863,831	+0.07(+0.10%)
Jul 23, 2018	68.05	68.06	67.85	67.86	3,156,156	-0.26(-0.38%)
Jul 20, 2018	68.19	68.19	68.10	68.12	847,703	-0.10(-0.15%)
Jul 19, 2018	68.11	68.27	68.09	68.22	623,638	+0.15(+0.22%)
Jul 18, 2018	68.17	68.18	68.06	68.07	3,340,590	-0.07(-0.10%)
Jul 17, 2018	68.17	68.20	68.09	68.14	540,952	+0.00(+0.00%)
Jul 16, 2018	68.15	68.17	68.05	68.14	788,906	-0.15(-0.22%)
Jul 13, 2018	68.22	68.30	68.21	68.29	358,221	+0.13(+0.19%)
Jul 12, 2018	68.10	68.17	68.09	68.16	471,543	+0.01(+0.01%)
Jul 11, 2018	68.12	68.18	68.07	68.16	708,449	+0.12(+0.17%)
Jul 10, 2018	68.05	68.13	68.04	68.04	513,784	-0.04(-0.06%)
Jul 09, 2018	68.11	68.15	68.06	68.08	808,683	-0.12(-0.17%)
Jul 06, 2018	68.22	68.26	68.16	68.20	437,049	+0.08(+0.11%)
Jul 05, 2018	68.05	68.16	68.04	68.12	822,175	+0.04(+0.06%)
Jul 03, 2018		68.08	68.08	68.08	0	+0.22(+0.32%)
Jul 02, 2018	67.99	68.01	67.84	67.86	1,127,873	-0.09(-0.13%)
Jun 29, 2018		68.03	67.93	67.95	723,909	+0.02(+0.02%)
Jun 28, 2018	68.02	68.02	67.90	67.94	406,170	-0.08(-0.11%)
Jun 27, 2018	67.94	68.04	67.90	68.01	527,586	+0.19(+0.28%)
Jun 26, 2018	67.75	67.84	67.75	67.82	568,437	+0.10(+0.15%)
Jun 25, 2018	67.76	67.84	67.71	67.72	1,557,066	+0.03(+0.04%)
Jun 22, 2018	67.63	67.74	67.63	67.69	824,268	+0.06(+0.09%)
Jun 21, 2018	67.68	67.76	67.61	67.63	11,918,604	+0.04(+0.06%)
Jun 20, 2018	67.78	67.81	67.58	67.59	1,154,198	-0.18(-0.26%)
Jun 19, 2018	67.78	67.85	67.73	67.77	488,269	+0.13(+0.20%)
Jun 18, 2018	67.72	67.72	67.61	67.63	600,509	-0.02(-0.02%)
Jun 15, 2018		67.84	67.65	67.65	640,567	+0.02(+0.02%)
Jun 14, 2018	67.61	67.68	67.57	67.63	522,501	+0.13(+0.20%)
Jun 13, 2018	67.57	67.64	67.36	67.50	546,123	-0.08(-0.12%)
Jun 12, 2018	67.52	67.59	67.51	67.58	1,730,555	-0.02(-0.02%)
Jun 11, 2018	67.51	67.63	67.51	67.60	1,891,558	+0.00(+0.00%)
Jun 08, 2018	67.63	67.71	67.60	67.60	1,867,481	-0.11(-0.16%)
Jun 07, 2018	67.51	67.85	67.49	67.71	813,051	+0.20(+0.30%)
Jun 06, 2018			67.48	67.51	1,683,717	-0.27(-0.40%)
Jun 05, 2018	67.78	67.82	67.68	67.78	556,153	+0.18(+0.27%)
Jun 04, 2018	67.70	67.73	67.59	67.59	458,941	-0.19(-0.28%)
Jun 01, 2018	67.71	67.86	67.71	67.78	366,377	-0.15(-0.23%)
May 31, 2018	68.01	68.06	67.88	67.94	545,805	+0.01(+0.01%)
May 30, 2018	68.03	68.08	67.86	67.93	591,222	-0.28(-0.41%)
May 29, 2018	67.90	68.34	67.84	68.21	558,825	+0.46(+0.68%)
May 25, 2018		67.75	67.75	67.75	0	+0.21(+0.31%)
May 24, 2018	67.50	67.61	67.47	67.54	594,770	+0.14(+0.21%)
May 23, 2018	67.26	67.43	67.24	67.39	463,596	+0.25(+0.37%)
May 22, 2018	67.14	67.17	67.09	67.14	551,170	+0.01(+0.01%)
May 21, 2018	67.08	67.14	67.04	67.13	673,966	+0.03(+0.05%)
May 18, 2018	66.99	67.13	66.99	67.10	459,224	+0.17(+0.25%)
May 17, 2018	66.98	67.03	66.90	66.93	466,586	-0.01(-0.01%)
May 16, 2018	67.04	67.08	66.93	66.94	569,612	-0.08(-0.12%)
May 15, 2018	67.16	67.16	66.95	67.03	529,410	-0.33(-0.48%)
May 14, 2018	67.37	67.39	67.34	67.35	687,145	-0.08(-0.12%)
May 11, 2018	67.46	67.47	67.38	67.44	859,048	+0.05(+0.07%)
May 10, 2018	67.39	67.44	67.35	67.39	509,423	+0.16(+0.24%)
May 09, 2018	67.24	67.29	67.21	67.23	617,885	-0.12(-0.17%)
May 08, 2018	67.35	67.39	67.29	67.34	657,709	-0.09(-0.14%)
May 07, 2018	67.48	67.49	67.40	67.44	589,249	-0.02(-0.02%)
May 04, 2018	67.54	67.55	67.39	67.45	553,559	+0.01(+0.01%)
May 03, 2018	67.48	67.54	67.42	67.44	640,039	+0.09(+0.14%)
May 02, 2018	67.36	67.43	67.32	67.35	646,815	+0.05(+0.07%)
May 01, 2018	67.39	67.45	67.29	67.30	654,124	-0.13(-0.19%)
Apr 30, 2018	67.46	67.56	67.41	67.43	1,315,498	-0.02(-0.02%)
Apr 27, 2018	67.44	67.49	67.41	67.44	644,848	+0.07(+0.10%)
Apr 26, 2018	67.31	67.39	67.29	67.38	527,130	+0.18(+0.27%)
Apr 25, 2018	67.23	67.28	67.19	67.19	752,852	-0.15(-0.22%)
Apr 24, 2018	67.34	67.39	67.29	67.34	599,251	-0.01(-0.02%)
Apr 23, 2018	67.38	67.41	67.32	67.35	676,555	-0.08(-0.12%)
Apr 20, 2018	67.57	67.64	67.44	67.44	788,890	-0.18(-0.26%)
Apr 19, 2018	67.65	67.70	67.57	67.61	854,002	-0.17(-0.25%)
Apr 18, 2018	67.95	67.97	67.78	67.78	552,836	-0.22(-0.32%)
Apr 17, 2018	67.97	68.05	67.94	68.00	635,981	+0.05(+0.07%)
Apr 16, 2018	67.86	67.99	67.86	67.95	529,914	-0.04(-0.06%)
Apr 13, 2018	67.92	68.04	67.90	67.99	487,830	+0.02(+0.02%)
Apr 12, 2018	68.09	68.14	67.95	67.97	756,425	-0.15(-0.22%)
Apr 11, 2018	68.20	68.23	68.09	68.12	801,486	+0.02(+0.04%)
Apr 10, 2018	68.17	68.23	68.07	68.10	850,677	-0.09(-0.13%)
Apr 09, 2018	68.11	68.20	68.06	68.19	617,640	+0.05(+0.07%)
Apr 06, 2018	68.11	68.20	68.07	68.14	541,999	+0.18(+0.27%)
Apr 05, 2018	67.97	68.00	67.90	67.95	644,988	-0.08(-0.12%)
Apr 04, 2018	68.14	68.18	68.00	68.04	610,600	+0.03(+0.04%)
Apr 03, 2018	68.12	68.18	68.00	68.01	582,943	-0.15(-0.22%)
Apr 02, 2018	68.06	68.28	68.04	68.16	586,926	+0.03(+0.04%)
Mar 29, 2018		68.13	68.13	68.13	0	+0.16(+0.23%)
Mar 28, 2018	68.12	68.20	67.93	67.98	2,072,665	-0.03(-0.04%)
Mar 27, 2018	67.75	68.06	67.75	68.00	597,582	+0.30(+0.44%)
Mar 26, 2018	67.73	67.83	67.68	67.70	775,335	-0.07(-0.11%)
Mar 23, 2018	67.72	67.81	67.70	67.78	975,452	-0.01(-0.01%)
Mar 22, 2018	67.83	67.94	67.71	67.78	645,155	+0.14(+0.21%)
Mar 21, 2018	67.55	67.66	67.38	67.64	716,130	-0.02(-0.02%)
Mar 20, 2018	67.65	67.72	67.62	67.66	569,476	-0.11(-0.16%)
Mar 19, 2018	67.73	67.90	67.72	67.77	524,355	-0.06(-0.09%)
Mar 16, 2018	67.79	67.86	67.76	67.83	604,592	-0.03(-0.05%)
Mar 15, 2018	67.88	67.93	67.80	67.86	540,650	-0.02(-0.02%)
Mar 14, 2018	67.77	67.99	67.77	67.88	1,614,705	+0.09(+0.14%)
Mar 13, 2018	67.85	67.87	67.73	67.78	606,426	+0.03(+0.05%)
Mar 12, 2018	67.68	67.76	67.65	67.75	678,678	+0.08(+0.12%)
Mar 09, 2018	67.69	67.73	67.61	67.67	595,925	-0.14(-0.21%)
Mar 08, 2018	67.73	67.87	67.72	67.81	908,391	+0.11(+0.16%)
Mar 07, 2018		67.84	67.68	67.70	904,981	-0.01(-0.01%)
Mar 06, 2018	67.75	67.83	67.69	67.71	1,089,840	+0.02(+0.02%)
Mar 05, 2018	67.83	67.90	67.63	67.69	691,370	-0.03(-0.04%)
Mar 02, 2018	67.81	67.88	67.69	67.72	704,713	-0.23(-0.34%)
Mar 01, 2018	67.77	68.02	67.74	67.95	688,575	+0.18(+0.26%)
Feb 28, 2018	67.72	67.82	67.66	67.77	927,209	+0.07(+0.11%)
Feb 27, 2018	67.90	67.93	67.57	67.70	1,314,157	-0.16(-0.23%)
Feb 26, 2018	67.96	67.98	67.86	67.86	637,949	+0.02(+0.04%)
Feb 23, 2018	67.73	67.87	67.70	67.83	658,731	+0.26(+0.38%)
Feb 22, 2018	67.56	67.69	67.56	67.57	691,226	+0.02(+0.04%)
Feb 21, 2018	67.76	67.81	67.48	67.55	801,987	-0.16(-0.23%)
Feb 20, 2018	67.71	67.74	67.61	67.71	787,353	-0.11(-0.16%)
Feb 16, 2018		67.82	67.82	67.82	0	+0.17(+0.26%)
Feb 15, 2018	67.61	67.74	67.60	67.64	1,767,112	+0.09(+0.14%)
Feb 14, 2018	67.66	67.76	67.53	67.55	898,708	-0.31(-0.45%)
Feb 13, 2018	67.86	67.91	67.79	67.86	938,576	-0.01(-0.01%)
Feb 12, 2018	67.84	67.93	67.78	67.87	984,383	+0.03(+0.04%)
Feb 09, 2018	67.84	68.13	67.84	67.84	1,128,873	-0.14(-0.21%)
Feb 08, 2018	67.86	68.07	67.79	67.98	934,968	-0.02(-0.04%)
Feb 07, 2018	68.23	68.30	67.97	68.01	1,786,507	-0.15(-0.22%)
Feb 06, 2018	68.34	68.39	68.12	68.16	1,726,308	-0.13(-0.19%)
Feb 05, 2018	68.03	68.49	67.95	68.29	1,138,480	+0.26(+0.38%)
Feb 02, 2018	68.07	68.17	67.97	68.03	1,390,477	-0.19(-0.28%)
Feb 01, 2018	68.46	68.54	68.22	68.22	1,273,049	-0.25(-0.37%)
Jan 31, 2018	68.57	68.60	68.34	68.48	3,251,954	-0.01(-0.01%)
Jan 30, 2018	68.52	68.57	68.41	68.48	1,210,577	-0.12(-0.17%)
Jan 29, 2018	68.52	68.60	68.45	68.60	1,158,202	-0.08(-0.12%)
Jan 26, 2018	68.75	68.77	68.64	68.68	990,790	-0.14(-0.21%)
Jan 25, 2018	68.65	68.84	68.60	68.82	1,231,818	+0.12(+0.18%)
Jan 24, 2018	68.69	68.75	68.64	68.70	1,302,425	-0.11(-0.16%)
Jan 23, 2018	68.74	68.84	68.73	68.81	944,505	+0.16(+0.23%)
Jan 22, 2018	68.68	68.75	68.59	68.65	1,071,922	+0.01(+0.01%)
Jan 19, 2018	68.78	68.81	68.62	68.64	972,066	-0.14(-0.20%)
Jan 18, 2018	68.81	68.88	68.77	68.78	925,335	-0.17(-0.25%)
Jan 17, 2018	69.00	69.06	68.90	68.96	1,075,333	-0.12(-0.18%)
Jan 16, 2018	69.17	69.21	69.02	69.08	1,133,210	+0.02(+0.02%)
Jan 12, 2018		69.06	69.06	69.06	0	-0.07(-0.11%)
Jan 11, 2018	69.12	69.22	69.06	69.14	1,261,762	+0.02(+0.04%)
Jan 10, 2018		69.12		69.11	1,152,192	-0.01(-0.01%)
Jan 09, 2018	69.24	69.27	69.11	69.12	711,162	-0.15(-0.22%)
Jan 08, 2018	69.37	69.39	69.27	69.27	1,192,382	-0.03(-0.05%)
Jan 05, 2018	69.37	69.42	69.28	69.30	748,058	-0.09(-0.13%)
Jan 04, 2018	69.29	69.41	69.27	69.40	1,038,924	+0.00(+0.00%)
Jan 03, 2018	69.45	69.48	69.34	69.40	824,964	+0.07(+0.11%)
Jan 02, 2018	69.47	69.48	69.25	69.32	808,416	-0.22(-0.32%)
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	745,617	-0.03(-0.05%)
Dec 27, 2017	69.32	69.54	69.31	69.46	690,293	+0.17(+0.25%)
Dec 26, 2017	69.28	69.32	69.19	69.29	672,002	+0.06(+0.08%)
Dec 22, 2017	69.18	69.25	69.17	69.23	888,753	+0.03(+0.05%)
Dec 21, 2017	69.16	69.25	69.13	69.20	656,233	+0.03(+0.05%)
Dec 20, 2017	69.14	69.26	69.11	69.17	906,841	-0.12(-0.17%)
Dec 19, 2017	69.44	69.47	69.24	69.28	645,430	-0.28(-0.40%)
Dec 18, 2017	69.64	69.68	69.55	69.56	655,045	-0.11(-0.15%)
Dec 15, 2017	69.64	69.69	69.55	69.67	634,922	-0.03(-0.05%)
Dec 14, 2017	69.63	69.74	69.54	69.70	629,999	-0.07(-0.09%)
Dec 13, 2017	69.57	69.83	69.50	69.77	1,001,035	+0.31(+0.44%)
Dec 12, 2017	69.50	69.51	69.39	69.46	589,564	-0.03(-0.05%)
Dec 11, 2017	69.55	69.62	69.50	69.50	733,509	-0.04(-0.06%)
Dec 08, 2017	69.60	69.63	69.52	69.54	796,185	-0.07(-0.10%)
Dec 07, 2017	69.56	69.74	69.55	69.60	650,114	-0.07(-0.11%)
Dec 06, 2017	69.71	69.78	69.67	69.68	867,715	+0.08(+0.12%)
Dec 05, 2017	69.50	69.60	69.45	69.60	586,716	+0.08(+0.12%)
Dec 04, 2017	69.44	69.52	69.36	69.51	1,098,290	-0.05(-0.07%)
Dec 01, 2017	69.47	69.78	69.32	69.56	672,800	+0.18(+0.26%)
Nov 30, 2017	69.55	69.56	69.32	69.38	887,622	-0.14(-0.20%)
Nov 29, 2017	69.52	69.56	69.44	69.52	859,896	-0.21(-0.30%)
Nov 28, 2017	69.75	69.79	69.67	69.73	555,296	+0.05(+0.07%)
Nov 27, 2017	69.65	69.71	69.57	69.68	544,542	+0.07(+0.09%)
Nov 24, 2017	69.62	69.67	69.61	69.61	281,890	-0.02(-0.04%)
Nov 22, 2017	69.55	69.71	69.52	69.64	595,742	+0.18(+0.26%)
Nov 21, 2017	69.53	69.56	69.42	69.45	570,950	+0.05(+0.07%)
Nov 20, 2017	69.46	69.52	69.41	69.41	805,518	-0.14(-0.20%)
Nov 17, 2017	69.56	69.59	69.50	69.55	1,026,548	+0.07(+0.10%)
Nov 16, 2017	69.50	69.55	69.45	69.48	600,171	-0.12(-0.17%)
Nov 15, 2017	69.52	69.60	69.39	69.60	798,678	+0.21(+0.30%)
Nov 14, 2017	69.31	69.43	69.31	69.39	618,388	+0.11(+0.15%)
Nov 13, 2017	69.39	69.43	69.28	69.28	644,346	-0.03(-0.05%)
Nov 10, 2017	69.45	69.48	69.31	69.31	582,616	-0.33(-0.47%)
Nov 09, 2017	69.63	69.69	69.57	69.64	508,278	-0.05(-0.07%)
Nov 08, 2017	69.75	69.80	69.66	69.69	606,455	-0.08(-0.12%)
Nov 07, 2017	69.76	69.80	69.74	69.78	755,269	+0.02(+0.02%)
Nov 06, 2017	69.73	69.79	69.71	69.76	541,672	+0.05(+0.07%)
Nov 03, 2017	69.73	69.73	69.60	69.71	658,668	+0.05(+0.07%)
Nov 02, 2017	69.67	69.73	69.61	69.66	607,392	+0.06(+0.08%)