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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.06	19.09	19.05	19.08	1,216,068	+0.01(+0.07%)
Sep 28, 2017	19.04	19.07	19.04	19.07	1,576,439	+0.01(+0.07%)
Sep 27, 2017	19.06	19.07	19.04	19.05	1,299,597	-0.01(-0.04%)
Sep 26, 2017	19.04	19.06	19.04	19.06	1,121,537	+0.03(+0.14%)
Sep 25, 2017	19.03	19.05	19.01	19.03	782,016	+0.01(+0.04%)
Sep 22, 2017	19.00	19.03	19.00	19.02	1,990,565	+0.03(+0.14%)
Sep 21, 2017	19.03	19.03	19.00	19.00	1,368,611	-0.03(-0.18%)
Sep 20, 2017	19.02	19.05	19.00	19.03	1,168,190	+0.00(+0.00%)
Sep 19, 2017	19.00	19.03	19.00	19.03	1,380,852	+0.02(+0.11%)
Sep 18, 2017	19.00	19.02	19.00	19.01	487,049	-0.01(-0.04%)
Sep 15, 2017	18.98	19.02	18.98	19.02	1,213,951	+0.01(+0.04%)
Sep 14, 2017	19.00	19.02	18.98	19.01	2,512,036	+0.02(+0.11%)
Sep 13, 2017	18.98	19.00	18.98	18.99	2,638,337	+0.01(+0.04%)
Sep 12, 2017	18.98	19.00	18.97	18.98	1,534,186	+0.01(+0.07%)
Sep 11, 2017	18.95	18.98	18.95	18.97	994,494	+0.04(+0.22%)
Sep 08, 2017	18.94	18.96	18.92	18.93	2,444,296	-0.02(-0.11%)
Sep 07, 2017	18.99	18.99	18.95	18.95	2,643,425	-0.02(-0.11%)
Sep 06, 2017	18.98	18.98	18.96	18.97	1,652,582	-0.01(-0.04%)
Sep 05, 2017	18.98	18.99	18.94	18.98	1,466,582	-0.01(-0.04%)
Sep 01, 2017	18.97	19.00	18.96	18.98	3,410,751	+0.02(+0.11%)
Aug 31, 2017	18.96	18.98	18.94	18.96	3,955,838	+0.03(+0.14%)
Aug 30, 2017	18.93	18.94	18.91	18.94	1,026,508	+0.02(+0.11%)
Aug 29, 2017	18.88	18.92	18.88	18.92	1,193,475	-0.01(-0.04%)
Aug 28, 2017	18.93	18.93	18.92	18.92	1,541,183	+0.00(+0.00%)
Aug 25, 2017	18.92	18.93	18.90	18.92	2,590,515	+0.03(+0.14%)
Aug 24, 2017	18.90	18.92	18.88	18.90	890,798	-0.01(-0.04%)
Aug 23, 2017	18.89	18.91	18.88	18.90	2,183,012	-0.01(-0.07%)
Aug 22, 2017	18.86	18.92	18.86	18.92	1,481,554	+0.07(+0.40%)
Aug 21, 2017	18.85	18.85	18.82	18.84	1,754,043	+0.02(+0.11%)
Aug 18, 2017	18.83	18.86	18.81	18.82	3,636,943	+0.01(+0.07%)
Aug 17, 2017	18.87	18.88	18.79	18.81	1,090,188	-0.07(-0.40%)
Aug 16, 2017	18.89	18.90	18.88	18.88	1,133,601	-0.01(-0.04%)
Aug 15, 2017	18.89	18.90	18.87	18.89	1,384,779	+0.00(+0.00%)
Aug 14, 2017	18.85	18.90	18.85	18.89	4,608,764	+0.07(+0.40%)
Aug 11, 2017	18.81	18.84	18.79	18.81	9,333,911	+0.04(+0.22%)
Aug 10, 2017	18.84	18.86	18.77	18.77	5,475,014	-0.11(-0.58%)
Aug 09, 2017	18.90	18.90	18.87	18.88	1,761,974	-0.03(-0.18%)
Aug 08, 2017	18.95	18.96	18.90	18.92	3,976,938	-0.08(-0.43%)
Aug 07, 2017	18.94	19.00	18.93	19.00	1,361,222	+0.05(+0.29%)
Aug 04, 2017	18.98	18.98	18.94	18.94	2,220,893	-0.01(-0.07%)
Aug 03, 2017	18.97	18.98	18.94	18.96	4,979,355	-0.01(-0.07%)
Aug 02, 2017	18.97	18.98	18.96	18.97	877,403	-0.01(-0.04%)
Aug 01, 2017	18.98	19.00	18.95	18.98	1,976,627	+0.03(+0.14%)
Jul 31, 2017	18.95	18.97	18.95	18.95	846,535	+0.01(+0.04%)
Jul 28, 2017	18.95	18.97	18.95	18.95	722,136	+0.00(+0.00%)
Jul 27, 2017	18.97	18.97	18.93	18.95	758,052	-0.02(-0.11%)
Jul 26, 2017	18.95	18.97	18.95	18.97	1,525,240	+0.02(+0.11%)
Jul 25, 2017	18.95	18.95	18.93	18.95	882,963	+0.01(+0.04%)
Jul 24, 2017	18.92	18.94	18.92	18.94	666,568	+0.01(+0.04%)
Jul 21, 2017	18.94	18.96	18.92	18.93	460,942	-0.01(-0.07%)
Jul 20, 2017	18.95	18.96	18.92	18.95	1,260,888	+0.01(+0.04%)
Jul 19, 2017	18.92	18.95	18.92	18.94	2,491,732	+0.03(+0.18%)
Jul 18, 2017	18.90	18.91	18.89	18.90	1,698,263	+0.01(+0.04%)
Jul 17, 2017	18.89	18.90	18.88	18.90	1,787,457	+0.01(+0.04%)
Jul 14, 2017	18.86	18.90	18.86	18.89	2,327,576	+0.02(+0.11%)
Jul 13, 2017	18.84	18.87	18.84	18.87	4,637,642	+0.03(+0.18%)
Jul 12, 2017	18.83	18.85	18.82	18.84	4,729,710	+0.05(+0.29%)
Jul 11, 2017	18.77	18.80	18.76	18.78	1,251,547	-0.01(-0.04%)
Jul 10, 2017	18.78	18.80	18.77	18.79	1,082,857	+0.03(+0.14%)
Jul 07, 2017	18.76	18.79	18.76	18.76	2,273,566	-0.01(-0.07%)
Jul 06, 2017	18.82	18.82	18.77	18.78	967,751	-0.05(-0.29%)
Jul 05, 2017	18.85	18.86	18.82	18.83	3,356,931	+0.01(+0.07%)
Jul 03, 2017	18.84	18.86	18.82	18.82	864,655	-0.00(-0.00%)
Jun 30, 2017	18.82	18.82	18.79	18.82	3,010,278	+0.02(+0.11%)
Jun 29, 2017	18.80	18.82	18.76	18.80	1,622,897	-0.02(-0.11%)
Jun 28, 2017	18.79	18.82	18.78	18.82	1,085,024	+0.07(+0.36%)
Jun 27, 2017	18.79	18.81	18.75	18.75	3,419,955	-0.03(-0.18%)
Jun 26, 2017	18.78	18.80	18.77	18.78	939,898	+0.01(+0.04%)
Jun 23, 2017	18.74	18.78	18.73	18.78	1,275,810	+0.05(+0.29%)
Jun 22, 2017	18.70	18.74	18.70	18.72	5,408,315	+0.03(+0.14%)
Jun 21, 2017	18.80	18.80	18.69	18.70	4,401,946	-0.09(-0.50%)
Jun 20, 2017	18.82	18.82	18.78	18.79	2,649,299	-0.03(-0.18%)
Jun 19, 2017	18.80	18.84	18.80	18.82	2,117,725	+0.04(+0.21%)
Jun 16, 2017	18.83	18.83	18.78	18.78	1,176,615	-0.04(-0.21%)
Jun 15, 2017	18.82	18.84	18.81	18.82	1,257,205	-0.04(-0.21%)
Jun 14, 2017	18.88	18.88	18.84	18.86	1,388,217	-0.01(-0.07%)
Jun 13, 2017	18.86	18.88	18.83	18.88	4,037,253	+0.03(+0.14%)
Jun 12, 2017	18.82	18.86	18.82	18.85	1,701,645	+0.04(+0.21%)
Jun 09, 2017	18.83	18.84	18.78	18.81	1,876,888	+0.00(+0.00%)
Jun 08, 2017	18.82	18.82	18.78	18.81	1,316,931	-0.01(-0.07%)
Jun 07, 2017	18.86	18.88	18.79	18.82	4,747,844	-0.03(-0.14%)
Jun 06, 2017	18.86	18.86	18.84	18.85	1,565,775	-0.01(-0.07%)
Jun 05, 2017	18.87	18.87	18.85	18.86	4,175,635	+0.00(+0.00%)
Jun 02, 2017	18.86	18.87	18.84	18.86	3,733,221	+0.01(+0.04%)
Jun 01, 2017	18.85	18.87	18.82	18.86	2,716,039	+0.01(+0.07%)
May 31, 2017	18.84	18.85	18.82	18.84	4,451,077	+0.00(+0.00%)
May 30, 2017	18.82	18.84	18.82	18.84	3,454,806	+0.02(+0.11%)
May 26, 2017	18.82	18.83	18.81	18.82	808,405	+0.00(+0.00%)
May 25, 2017	18.82	18.84	18.80	18.82	2,997,266	+0.00(+0.00%)
May 24, 2017	18.80	18.82	18.79	18.82	1,122,603	+0.03(+0.18%)
May 23, 2017	18.81	18.81	18.78	18.79	1,403,782	-0.01(-0.07%)
May 22, 2017	18.79	18.80	18.77	18.80	1,676,281	+0.04(+0.21%)
May 19, 2017	18.77	18.78	18.74	18.76	2,643,787	+0.02(+0.11%)
May 18, 2017	18.70	18.76	18.69	18.74	2,403,987	+0.01(+0.07%)
May 17, 2017	18.76	18.77	18.72	18.73	1,238,267	-0.07(-0.36%)
May 16, 2017	18.80	18.80	18.78	18.80	2,386,791	+0.02(+0.11%)
May 15, 2017	18.78	18.80	18.75	18.78	2,146,015	+0.03(+0.14%)
May 12, 2017	18.77	18.77	18.72	18.75	3,944,270	-0.01(-0.07%)
May 11, 2017	18.76	18.76	18.74	18.76	1,269,854	+0.01(+0.04%)
May 10, 2017	18.74	18.76	18.72	18.76	3,376,660	+0.04(+0.21%)
May 09, 2017	18.75	18.76	18.71	18.72	3,522,744	-0.01(-0.04%)
May 08, 2017	18.71	18.73	18.70	18.72	2,346,017	+0.03(+0.14%)
May 05, 2017	18.71	18.71	18.65	18.70	2,240,145	+0.01(+0.07%)
May 04, 2017	18.74	18.75	18.68	18.68	3,981,278	-0.06(-0.32%)
May 03, 2017	18.72	18.74	18.72	18.74	3,314,480	+0.02(+0.11%)
May 02, 2017	18.72	18.74	18.70	18.72	3,408,171	+0.02(+0.11%)
May 01, 2017	18.72	18.72	18.69	18.70	1,251,028	+0.01(+0.08%)
Apr 28, 2017	18.70	18.71	18.68	18.69	4,228,367	+0.00(+0.00%)
Apr 27, 2017	18.72	18.72	18.68	18.69	1,910,224	-0.01(-0.04%)
Apr 26, 2017	18.72	18.72	18.70	18.70	2,394,283	-0.01(-0.07%)
Apr 25, 2017	18.71	18.74	18.68	18.71	5,701,888	+0.01(+0.07%)
Apr 24, 2017	18.70	18.70	18.67	18.70	1,118,969	+0.06(+0.32%)
Apr 21, 2017	18.64	18.64	18.59	18.64	2,404,634	+0.00(+0.00%)
Apr 20, 2017	18.62	18.64	18.60	18.64	4,450,866	+0.06(+0.32%)
Apr 19, 2017	18.62	18.64	18.58	18.58	1,213,156	-0.02(-0.11%)
Apr 18, 2017	18.59	18.61	18.57	18.60	4,460,563	+0.01(+0.04%)
Apr 17, 2017	18.56	18.60	18.55	18.59	2,300,128	+0.04(+0.22%)
Apr 13, 2017	18.56	18.60	18.55	18.55	1,924,717	-0.03(-0.18%)
Apr 12, 2017	18.60	18.60	18.57	18.58	916,978	+0.00(+0.00%)
Apr 11, 2017	18.60	18.60	18.57	18.58	2,255,122	-0.01(-0.04%)
Apr 10, 2017	18.60	18.60	18.58	18.59	2,136,391	+0.03(+0.14%)
Apr 07, 2017	18.58	18.60	18.56	18.56	937,463	-0.01(-0.04%)
Apr 06, 2017	18.56	18.58	18.55	18.57	748,561	+0.02(+0.11%)
Apr 05, 2017	18.59	18.60	18.54	18.55	2,962,307	-0.01(-0.04%)
Apr 04, 2017	18.56	18.56	18.54	18.56	1,016,256	+0.01(+0.07%)
Apr 03, 2017	18.57	18.59	18.52	18.54	2,311,454	-0.00(-0.02%)
Mar 31, 2017	18.57	18.59	18.54	18.55	5,039,925	-0.01(-0.04%)
Mar 30, 2017	18.52	18.56	18.51	18.55	4,767,256	+0.05(+0.29%)
Mar 29, 2017	18.47	18.51	18.45	18.50	7,934,085	+0.01(+0.07%)
Mar 28, 2017	18.44	18.49	18.42	18.49	2,055,069	+0.07(+0.36%)
Mar 27, 2017	18.39	18.43	18.37	18.42	1,255,598	-0.01(-0.04%)
Mar 24, 2017	18.40	18.43	18.38	18.43	2,359,581	+0.06(+0.33%)
Mar 23, 2017	18.38	18.41	18.36	18.37	2,416,222	-0.01(-0.04%)
Mar 22, 2017	18.34	18.39	18.29	18.37	5,172,697	+0.03(+0.18%)
Mar 21, 2017	18.45	18.45	18.34	18.34	4,552,544	-0.09(-0.48%)
Mar 20, 2017	18.45	18.45	18.42	18.43	1,172,466	-0.01(-0.06%)
Mar 17, 2017	18.47	18.49	18.44	18.44	1,658,743	+0.01(+0.04%)
Mar 16, 2017	18.50	18.51	18.43	18.43	4,003,631	-0.07(-0.36%)
Mar 15, 2017	18.37	18.51	18.37	18.50	4,798,003	+0.16(+0.87%)
Mar 14, 2017	18.35	18.35	18.32	18.34	6,329,471	-0.04(-0.22%)
Mar 13, 2017	18.39	18.41	18.35	18.38	2,002,319	+0.01(+0.07%)
Mar 10, 2017	18.45	18.45	18.37	18.37	8,665,680	+0.00(+0.00%)
Mar 09, 2017	18.40	18.40	18.36	18.37	10,753,576	-0.05(-0.29%)
Mar 08, 2017	18.46	18.48	18.42	18.42	9,648,901	-0.07(-0.39%)
Mar 07, 2017	18.56	18.56	18.49	18.49	5,755,640	-0.06(-0.32%)
Mar 06, 2017	18.59	18.59	18.55	18.55	1,567,613	-0.06(-0.32%)
Mar 03, 2017	18.60	18.62	18.57	18.61	1,677,042	+0.02(+0.11%)
Mar 02, 2017	18.64	18.64	18.59	18.59	1,705,516	-0.04(-0.21%)
Mar 01, 2017	18.64	18.64	18.61	18.63	1,237,848	+0.06(+0.31%)
Feb 28, 2017	18.58	18.59	18.56	18.58	3,488,048	+0.01(+0.04%)
Feb 27, 2017	18.56	18.58	18.56	18.57	2,220,782	+0.01(+0.07%)
Feb 24, 2017	18.56	18.56	18.54	18.56	1,291,342	+0.01(+0.04%)
Feb 23, 2017	18.58	18.60	18.54	18.55	1,023,796	+0.01(+0.04%)
Feb 22, 2017	18.54	18.56	18.52	18.54	1,685,622	+0.01(+0.04%)
Feb 21, 2017	18.50	18.54	18.48	18.54	1,730,720	+0.05(+0.25%)
Feb 17, 2017		18.49	18.49	18.49	0	+0.01(+0.04%)
Feb 16, 2017	18.48	18.50	18.45	18.48	1,409,768	-0.01(-0.04%)
Feb 15, 2017	18.48	18.49	18.46	18.49	1,143,599	+0.00(+0.00%)
Feb 14, 2017	18.48	18.50	18.44	18.49	1,378,658	+0.01(+0.07%)
Feb 13, 2017	18.44	18.48	18.42	18.48	1,582,230	+0.06(+0.32%)
Feb 10, 2017	18.43	18.43	18.41	18.42	2,032,319	+0.01(+0.07%)
Feb 09, 2017	18.42	18.44	18.40	18.40	6,340,609	-0.01(-0.07%)
Feb 08, 2017		18.48	18.38	18.42	1,496,901	+0.01(+0.04%)
Feb 07, 2017	18.44	18.44	18.40	18.41	1,405,475	-0.01(-0.04%)
Feb 06, 2017	18.43	18.44	18.37	18.42	6,572,711	-0.01(-0.04%)
Feb 03, 2017	18.45	18.45	18.42	18.42	5,319,237	-0.01(-0.04%)
Feb 02, 2017	18.40	18.43	18.39	18.43	1,445,730	+0.03(+0.14%)
Feb 01, 2017	18.39	18.40	18.35	18.40	1,001,568	+0.04(+0.20%)
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%)