Preferred Securities and Income ETF FT (NY: FPE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.00	14.03	13.98	14.01	672,425	+0.00(+0.00%)
Apr 27, 2018	14.01	14.01	13.98	14.01	791,610	-0.01(-0.10%)
Apr 26, 2018	13.95	14.03	13.95	14.03	1,009,556	+0.02(+0.15%)
Apr 25, 2018	14.03	14.06	13.97	14.00	1,107,299	-0.03(-0.21%)
Apr 24, 2018	14.07	14.07	14.00	14.03	1,660,161	-0.04(-0.31%)
Apr 23, 2018	14.06	14.08	14.03	14.08	846,417	+0.01(+0.10%)
Apr 20, 2018	14.09	14.09	14.05	14.06	805,747	-0.02(-0.15%)
Apr 19, 2018	14.05	14.08	14.05	14.08	876,056	+0.02(+0.15%)
Apr 18, 2018	14.08	14.19	14.05	14.06	1,479,470	-0.01(-0.10%)
Apr 17, 2018	14.07	14.08	14.03	14.08	1,323,482	+0.03(+0.20%)
Apr 16, 2018	14.07	14.08	14.03	14.05	1,617,274	-0.01(-0.10%)
Apr 13, 2018	14.05	14.08	14.05	14.06	988,195	+0.01(+0.10%)
Apr 12, 2018	14.08	14.09	14.04	14.05	916,716	-0.02(-0.15%)
Apr 11, 2018	14.03	14.07	14.03	14.07	1,125,167	+0.01(+0.05%)
Apr 10, 2018	14.06	14.21	14.03	14.06	1,079,533	+0.01(+0.10%)
Apr 09, 2018	14.03	14.05	14.03	14.05	1,100,344	+0.02(+0.15%)
Apr 06, 2018	14.01	14.03	14.00	14.03	932,408	+0.01(+0.10%)
Apr 05, 2018	14.02	14.03	13.98	14.01	883,843	+0.01(+0.05%)
Apr 04, 2018	14.00	14.02	13.98	14.00	1,045,466	-0.01(-0.05%)
Apr 03, 2018	14.02	14.02	13.98	14.01	841,020	+0.01(+0.05%)
Apr 02, 2018	14.01	14.03	13.97	14.00	2,049,612	+0.02(+0.15%)
Mar 29, 2018		13.98	13.98	13.98	0	-0.01(-0.10%)
Mar 28, 2018	14.00	14.01	13.96	14.00	1,447,874	+0.01(+0.10%)
Mar 27, 2018	14.00	14.01	13.97	13.98	1,596,012	-0.01(-0.05%)
Mar 26, 2018	14.03	14.04	13.97	13.99	849,677	-0.01(-0.10%)
Mar 23, 2018	14.04	14.04	14.00	14.00	1,026,044	-0.01(-0.10%)
Mar 22, 2018	14.05	14.05	14.00	14.02	1,048,529	-0.02(-0.16%)
Mar 21, 2018	14.05	14.05	14.03	14.04	775,050	+0.00(+0.00%)
Mar 20, 2018	14.05	14.06	14.03	14.04	927,410	-0.02(-0.15%)
Mar 19, 2018	14.10	14.10	14.04	14.06	2,265,778	-0.03(-0.20%)
Mar 16, 2018	14.10	14.11	14.08	14.09	1,141,028	-0.03(-0.20%)
Mar 15, 2018	14.13	14.13	14.08	14.12	1,700,479	-0.01(-0.05%)
Mar 14, 2018	14.13	14.13	14.11	14.13	1,933,293	+0.00(+0.00%)
Mar 13, 2018	14.15	14.15	14.13	14.13	2,612,074	-0.02(-0.15%)
Mar 12, 2018	14.14	14.15	14.13	14.15	2,705,876	+0.01(+0.05%)
Mar 09, 2018	14.14	14.15	14.13	14.14	1,499,659	+0.01(+0.10%)
Mar 08, 2018	14.15	14.15	14.12	14.13	1,216,086	+0.00(+0.00%)
Mar 07, 2018		14.13		14.13	1,076,188	+0.01(+0.10%)
Mar 06, 2018	14.11	14.13	14.10	14.11	1,632,117	+0.01(+0.10%)
Mar 05, 2018	14.09	14.10	14.07	14.10	1,145,757	+0.01(+0.05%)
Mar 02, 2018	14.08	14.09	14.06	14.09	1,644,638	+0.01(+0.05%)
Mar 01, 2018	14.10	14.10	14.08	14.08	1,893,398	-0.02(-0.15%)
Feb 28, 2018	14.10	14.10	14.06	14.10	1,276,306	+0.01(+0.10%)
Feb 27, 2018	14.07	14.09	14.06	14.09	1,053,946	+0.01(+0.10%)
Feb 26, 2018	14.08	14.08	14.05	14.08	993,051	+0.03(+0.20%)
Feb 23, 2018	14.09	14.09	14.04	14.05	1,311,022	-0.01(-0.05%)
Feb 22, 2018	14.06	14.06	14.00	14.05	2,213,014	+0.02(+0.15%)
Feb 21, 2018	14.06	14.09	14.02	14.03	1,634,795	-0.01(-0.05%)
Feb 20, 2018	14.03	14.05	14.01	14.04	952,412	+0.00(+0.00%)
Feb 16, 2018		14.04	14.04	14.04	0	+0.04(+0.25%)
Feb 15, 2018	13.95	14.00	13.95	14.00	1,155,452	+0.05(+0.36%)
Feb 14, 2018	13.95	13.98	13.91	13.96	1,715,240	-0.02(-0.15%)
Feb 13, 2018	13.98	14.02	13.96	13.98	1,051,066	-0.01(-0.05%)
Feb 12, 2018	13.98	14.00	13.95	13.98	814,609	+0.04(+0.31%)
Feb 09, 2018	14.03	14.04	13.93	13.94	2,529,842	-0.07(-0.51%)
Feb 08, 2018	14.01	14.03	13.99	14.01	1,521,606	-0.01(-0.10%)
Feb 07, 2018	13.99	14.05	13.98	14.03	1,515,316	+0.06(+0.46%)
Feb 06, 2018	13.98	13.99	13.88	13.96	2,523,351	-0.06(-0.41%)
Feb 05, 2018	14.00	14.02	13.98	14.02	1,396,795	-0.01(-0.05%)
Feb 02, 2018	14.08	14.08	13.99	14.03	2,133,066	-0.06(-0.45%)
Feb 01, 2018	14.01	14.10	14.01	14.09	1,578,476	-0.01(-0.05%)
Jan 31, 2018	14.14	14.14	14.08	14.10	1,824,543	+0.02(+0.15%)
Jan 30, 2018	14.12	14.12	14.08	14.08	1,430,232	-0.03(-0.20%)
Jan 29, 2018	14.15	14.16	14.10	14.10	1,384,312	-0.07(-0.50%)
Jan 26, 2018	14.21	14.21	14.17	14.18	1,394,155	-0.03(-0.20%)
Jan 25, 2018	14.20	14.20	14.17	14.20	1,467,750	+0.02(+0.15%)
Jan 24, 2018	14.22	14.22	14.16	14.18	2,520,131	+0.00(+0.00%)
Jan 23, 2018	14.19	14.20	14.18	14.18	1,192,794	-0.04(-0.31%)
Jan 22, 2018	14.18	14.23	14.16	14.23	1,676,264	+0.05(+0.35%)
Jan 19, 2018	14.18	14.20	14.17	14.18	1,238,400	+0.00(+0.00%)
Jan 18, 2018	14.18	14.20	14.17	14.18	1,165,973	+0.01(+0.05%)
Jan 17, 2018	14.22	14.25	14.16	14.17	1,620,384	-0.04(-0.30%)
Jan 16, 2018	14.22	14.24	14.21	14.21	1,880,166	+0.00(+0.00%)
Jan 12, 2018		14.21	14.21	14.21	0	+0.01(+0.05%)
Jan 11, 2018	14.19	14.22	14.19	14.21	3,204,933	-0.01(-0.10%)
Jan 10, 2018	14.19	14.24	14.16	14.22	1,679,196	+0.00(+0.00%)
Jan 09, 2018	14.23	14.25	14.21	14.22	1,667,577	-0.01(-0.05%)
Jan 08, 2018	14.18	14.23	14.18	14.23	2,636,383	+0.04(+0.30%)
Jan 05, 2018	14.18	14.21	14.18	14.18	1,886,425	+0.01(+0.10%)
Jan 04, 2018	14.16	14.18	14.13	14.17	2,166,697	+0.01(+0.05%)
Jan 03, 2018	14.16	14.18	14.11	14.16	1,543,707	+0.00(+0.00%)
Jan 02, 2018	14.18	14.20	14.13	14.16	2,535,381	-0.02(-0.15%)
Dec 29, 2017		14.18	14.18	14.18	0	+0.01(+0.05%)
Dec 28, 2017	14.20	14.20	14.14	14.18	1,334,475	+0.00(+0.00%)
Dec 27, 2017	14.20	14.21	14.17	14.18	911,597	-0.00(-0.03%)
Dec 26, 2017	14.15	14.19	14.15	14.18	1,226,375	+0.00(+0.03%)
Dec 22, 2017	14.18	14.18	14.16	14.18	2,059,028	+0.01(+0.10%)
Dec 21, 2017	14.20	14.20	14.15	14.16	1,474,356	-0.01(-0.08%)
Dec 20, 2017	14.17	14.18	14.16	14.17	2,311,941	+0.01(+0.10%)
Dec 19, 2017	14.17	14.18	14.15	14.16	954,434	-0.02(-0.15%)
Dec 18, 2017	14.17	14.18	14.16	14.18	1,236,618	+0.01(+0.10%)
Dec 15, 2017	14.15	14.17	14.13	14.17	873,249	+0.04(+0.25%)
Dec 14, 2017	14.13	14.16	14.13	14.13	1,368,025	+0.00(+0.00%)
Dec 13, 2017	14.17	14.17	14.12	14.13	961,356	-0.03(-0.20%)
Dec 12, 2017	14.17	14.17	14.15	14.16	1,249,617	+0.00(+0.00%)
Dec 11, 2017	14.16	14.20	14.16	14.16	1,040,859	-0.01(-0.05%)
Dec 08, 2017	14.16	14.17	14.16	14.17	892,904	+0.01(+0.10%)
Dec 07, 2017	14.15	14.16	14.15	14.15	1,519,181	+0.01(+0.05%)
Dec 06, 2017	14.14	14.16	14.13	14.15	950,913	-0.01(-0.05%)
Dec 05, 2017	14.16	14.16	14.14	14.15	1,292,498	-0.01(-0.05%)
Dec 04, 2017	14.15	14.17	14.14	14.16	1,963,538	+0.02(+0.15%)
Dec 01, 2017	14.13	14.14	14.11	14.14	1,051,363	+0.01(+0.05%)
Nov 30, 2017	14.15	14.16	14.12	14.13	1,810,382	-0.01(-0.10%)
Nov 29, 2017	14.13	14.15	14.12	14.15	1,176,863	-0.01(-0.10%)
Nov 28, 2017	14.17	14.17	14.15	14.16	998,388	-0.01(-0.05%)
Nov 27, 2017	14.16	14.17	14.15	14.17	1,327,482	+0.01(+0.10%)
Nov 24, 2017	14.15	14.17	14.14	14.15	225,370	-0.01(-0.05%)
Nov 22, 2017	14.15	14.17	14.14	14.16	1,497,055	+0.02(+0.15%)
Nov 21, 2017	14.14	14.14	14.13	14.14	1,483,242	+0.01(+0.09%)
Nov 20, 2017	14.10	14.15	14.10	14.13	1,029,874	+0.04(+0.25%)
Nov 17, 2017	14.07	14.09	14.07	14.09	869,950	+0.02(+0.15%)
Nov 16, 2017	14.05	14.07	14.04	14.07	1,035,296	+0.02(+0.15%)
Nov 15, 2017	14.07	14.07	14.02	14.05	1,548,352	-0.03(-0.20%)
Nov 14, 2017	14.08	14.11	14.06	14.08	1,022,590	-0.01(-0.10%)
Nov 13, 2017	14.04	14.10	14.03	14.09	2,100,912	+0.01(+0.05%)
Nov 10, 2017	14.13	14.13	14.06	14.08	1,040,284	-0.04(-0.25%)
Nov 09, 2017	14.15	14.15	14.10	14.12	1,068,859	-0.03(-0.20%)
Nov 08, 2017	14.15	14.16	14.15	14.15	917,968	-0.01(-0.05%)
Nov 07, 2017	14.16	14.16	14.15	14.15	921,762	-0.01(-0.10%)
Nov 06, 2017	14.17	14.18	14.15	14.17	709,249	+0.01(+0.05%)
Nov 03, 2017	14.17	14.17	14.15	14.16	936,665	-0.01(-0.05%)
Nov 02, 2017	14.18	14.18	14.16	14.17	715,063	+0.00(+0.00%)
Nov 01, 2017	14.15	14.17	14.13	14.17	944,257	+0.04(+0.25%)
Oct 31, 2017	14.12	14.13	14.11	14.13	1,122,023	+0.02(+0.15%)
Oct 30, 2017		14.14	14.11	14.11	768,641	-0.02(-0.15%)
Oct 27, 2017	14.12	14.13	14.11	14.13	1,127,858	+0.01(+0.10%)
Oct 26, 2017	14.14	14.14	14.09	14.12	1,198,930	-0.01(-0.05%)
Oct 25, 2017	14.15	14.15	14.10	14.13	1,659,796	-0.03(-0.20%)
Oct 24, 2017	14.15	14.17	14.15	14.15	1,075,890	+0.01(+0.05%)
Oct 23, 2017	14.13	14.15	14.12	14.15	2,376,517	+0.02(+0.15%)
Oct 20, 2017	14.13	14.13	14.13	14.13	1,378,784	+0.01(+0.05%)
Oct 19, 2017	14.11	14.12	14.10	14.12	1,090,125	+0.01(+0.05%)
Oct 18, 2017	14.11	14.11	14.10	14.11	1,415,797	+0.01(+0.10%)
Oct 17, 2017	14.11	14.13	14.10	14.10	2,292,183	-0.01(-0.05%)
Oct 16, 2017	14.11	14.11	14.10	14.11	983,291	+0.01(+0.10%)
Oct 13, 2017	14.08	14.09	14.06	14.09	1,076,424	+0.01(+0.10%)
Oct 12, 2017	14.04	14.08	14.03	14.08	3,223,688	+0.04(+0.25%)
Oct 11, 2017	14.02	14.06	14.02	14.04	1,440,427	+0.02(+0.15%)
Oct 10, 2017	14.01	14.03	13.99	14.02	1,598,947	+0.00(+0.00%)
Oct 09, 2017	14.03	14.04	14.00	14.02	1,218,325	+0.00(+0.00%)
Oct 06, 2017	14.05	14.06	14.00	14.02	1,351,656	-0.04(-0.25%)
Oct 05, 2017	14.05	14.06	14.04	14.06	915,961	+0.01(+0.05%)
Oct 04, 2017	14.04	14.06	14.04	14.05	2,059,293	+0.01(+0.05%)
Oct 03, 2017	14.06	14.06	14.04	14.04	1,117,219	-0.01(-0.10%)
Oct 02, 2017	14.06	14.08	14.04	14.06	1,262,866	+0.01(+0.10%)
Sep 29, 2017	14.04	14.04	14.01	14.04	1,194,419	+0.01(+0.05%)
Sep 28, 2017	14.04	14.07	14.02	14.04	930,921	+0.00(+0.00%)
Sep 27, 2017	14.04	14.04	14.02	14.04	1,072,317	+0.00(+0.00%)
Sep 26, 2017	14.02	14.04	14.02	14.04	1,050,493	+0.01(+0.05%)
Sep 25, 2017	14.01	14.03	14.01	14.03	931,022	+0.01(+0.10%)
Sep 22, 2017	14.01	14.02	14.01	14.01	686,419	+0.01(+0.05%)
Sep 21, 2017	14.01	14.04	13.99	14.01	979,007	-0.00(-0.03%)
Sep 20, 2017	14.01	14.01	14.00	14.01	1,156,435	+0.01(+0.05%)
Sep 19, 2017	14.00	14.02	14.00	14.00	754,255	+0.00(+0.00%)
Sep 18, 2017	14.01	14.01	13.98	14.00	1,124,682	+0.00(+0.00%)
Sep 15, 2017	14.00	14.01	13.98	14.00	1,002,829	+0.01(+0.10%)
Sep 14, 2017	13.99	14.01	13.97	13.99	982,194	+0.01(+0.05%)
Sep 13, 2017	14.00	14.00	13.98	13.98	1,035,413	-0.01(-0.10%)
Sep 12, 2017	13.98	14.00	13.97	14.00	1,239,214	+0.02(+0.15%)
Sep 11, 2017	13.98	13.98	13.96	13.98	1,158,060	+0.01(+0.10%)
Sep 08, 2017	13.96	13.98	13.96	13.96	748,241	-0.01(-0.10%)
Sep 07, 2017	13.98	13.99	13.97	13.98	638,328	+0.00(+0.00%)
Sep 06, 2017	13.98	14.00	13.95	13.98	1,006,735	-0.01(-0.10%)
Sep 05, 2017	14.00	14.02	13.98	13.99	922,059	+0.00(+0.00%)
Sep 01, 2017	13.98	14.02	13.96	13.99	939,738	+0.02(+0.15%)
Aug 31, 2017	13.98	13.98	13.95	13.97	1,146,064	+0.02(+0.15%)
Aug 30, 2017	13.94	13.95	13.93	13.95	913,199	-0.01(-0.05%)
Aug 29, 2017	13.94	13.96	13.94	13.96	1,018,241	+0.00(+0.00%)
Aug 28, 2017	13.94	13.96	13.94	13.96	1,324,788	+0.01(+0.10%)
Aug 25, 2017	13.93	13.95	13.91	13.94	1,172,164	+0.01(+0.05%)
Aug 24, 2017	13.94	13.95	13.91	13.93	1,441,163	+0.00(+0.00%)
Aug 23, 2017	13.95	13.98	13.93	13.93	992,536	-0.01(-0.05%)
Aug 22, 2017	13.98	13.98	13.93	13.94	1,470,525	-0.01(-0.05%)
Aug 21, 2017	13.97	14.00	13.94	13.95	1,099,172	-0.01(-0.10%)
Aug 18, 2017	13.95	13.96	13.94	13.96	811,607	+0.01(+0.10%)
Aug 17, 2017	13.97	13.98	13.94	13.95	1,201,950	-0.02(-0.15%)
Aug 16, 2017	13.96	13.97	13.95	13.97	1,024,071	+0.02(+0.15%)
Aug 15, 2017	13.94	13.96	13.92	13.95	961,960	+0.03(+0.20%)
Aug 14, 2017	13.90	13.92	13.88	13.92	1,150,427	+0.06(+0.40%)
Aug 11, 2017	13.84	13.87	13.82	13.87	978,410	+0.06(+0.40%)
Aug 10, 2017	13.95	13.96	13.79	13.81	3,205,141	-0.15(-1.04%)
Aug 09, 2017	13.99	14.02	13.95	13.96	1,441,719	-0.04(-0.30%)
Aug 08, 2017	14.01	14.03	13.99	14.00	1,867,345	-0.01(-0.05%)
Aug 07, 2017	14.00	14.01	14.00	14.00	1,413,112	+0.01(+0.05%)
Aug 04, 2017	14.00	14.00	14.00	14.00	819,409	-0.01(-0.05%)
Aug 03, 2017	14.00	14.02	13.99	14.00	1,161,648	+0.01(+0.10%)
Aug 02, 2017	13.99	14.01	13.98	13.99	680,309	+0.01(+0.05%)
Aug 01, 2017	13.98	13.99	13.96	13.98	1,224,436	+0.01(+0.10%)
Jul 31, 2017	13.99	14.00	13.96	13.97	869,792	-0.01(-0.05%)
Jul 28, 2017	13.97	13.99	13.96	13.98	1,830,190	+0.03(+0.20%)
Jul 27, 2017	13.96	13.97	13.93	13.95	2,692,214	+0.00(+0.00%)
Jul 26, 2017	13.93	13.96	13.91	13.95	3,315,166	+0.02(+0.15%)
Jul 25, 2017	13.94	13.94	13.91	13.93	1,085,287	-0.01(-0.05%)
Jul 24, 2017	13.93	13.93	13.92	13.93	743,038	+0.02(+0.15%)
Jul 21, 2017	13.92	13.93	13.90	13.91	909,258	+0.00(+0.03%)
Jul 20, 2017	13.90	13.92	13.90	13.91	1,726,844	+0.02(+0.15%)
Jul 19, 2017	13.88	13.90	13.87	13.89	1,319,322	+0.01(+0.10%)
Jul 18, 2017	13.86	13.89	13.85	13.88	1,138,872	+0.01(+0.05%)
Jul 17, 2017	13.87	13.87	13.85	13.87	719,688	+0.01(+0.05%)
Jul 14, 2017	13.86	13.87	13.84	13.86	905,583	+0.01(+0.10%)
Jul 13, 2017	13.85	13.88	13.83	13.85	562,839	+0.00(+0.00%)
Jul 12, 2017	13.84	13.85	13.83	13.85	1,247,715	+0.02(+0.15%)
Jul 11, 2017	13.84	13.85	13.82	13.83	627,688	-0.02(-0.15%)
Jul 10, 2017	13.85	13.87	13.84	13.85	797,215	+0.00(+0.00%)
Jul 07, 2017	13.85	13.88	13.82	13.85	999,064	-0.01(-0.05%)
Jul 06, 2017	13.85	13.88	13.82	13.85	1,355,183	+0.02(+0.15%)
Jul 05, 2017	13.83	13.88	13.82	13.83	1,460,826	+0.01(+0.05%)
Jul 03, 2017	13.83	13.83	13.80	13.83	441,551	+0.01(+0.10%)
Jun 30, 2017	13.80	13.82	13.78	13.81	2,890,462	+0.02(+0.15%)
Jun 29, 2017	13.79	13.81	13.76	13.79	1,295,986	-0.01(-0.05%)
Jun 28, 2017	13.79	13.81	13.79	13.80	1,769,277	+0.04(+0.30%)
Jun 27, 2017	13.79	13.80	13.74	13.76	1,304,220	-0.03(-0.20%)
Jun 26, 2017	13.78	13.79	13.76	13.79	1,485,958	+0.02(+0.15%)
Jun 23, 2017	13.76	13.76	13.75	13.76	692,946	+0.01(+0.05%)
Jun 22, 2017	13.82	13.84	13.74	13.76	1,011,947	+0.01(+0.06%)
Jun 21, 2017	13.74	13.76	13.74	13.75	2,568,025	+0.02(+0.15%)
Jun 20, 2017	13.72	13.74	13.71	13.73	712,530	+0.00(+0.00%)
Jun 19, 2017	13.71	13.74	13.71	13.73	574,369	+0.02(+0.13%)
Jun 16, 2017	13.73	13.73	13.71	13.71	633,891	-0.00(-0.03%)
Jun 15, 2017	13.69	13.72	13.67	13.71	1,293,227	+0.02(+0.15%)
Jun 14, 2017	13.68	13.69	13.66	13.69	846,941	+0.02(+0.15%)
Jun 13, 2017	13.66	13.68	13.65	13.67	530,570	+0.02(+0.15%)
Jun 12, 2017	13.65	13.68	13.65	13.65	642,905	+0.00(+0.00%)
Jun 09, 2017	13.67	13.68	13.65	13.65	664,546	-0.02(-0.15%)
Jun 08, 2017	13.68	13.69	13.66	13.67	683,704	+0.01(+0.05%)
Jun 07, 2017	13.68	13.69	13.66	13.67	857,094	-0.01(-0.05%)
Jun 06, 2017	13.67	13.69	13.64	13.67	1,481,818	+0.00(+0.00%)
Jun 05, 2017	13.65	13.67	13.65	13.67	708,645	+0.02(+0.15%)
Jun 02, 2017	13.65	13.67	13.65	13.65	684,351	+0.01(+0.05%)
Jun 01, 2017	13.64	13.67	13.63	13.65	1,319,349	+0.00(+0.00%)
May 31, 2017	13.64	13.65	13.61	13.65	778,189	+0.01(+0.08%)
May 30, 2017	13.63	13.64	13.62	13.64	839,954	+0.00(+0.02%)
May 26, 2017	13.60	13.63	13.60	13.63	899,092	+0.03(+0.25%)
May 25, 2017	13.60	13.63	13.59	13.60	879,433	-0.01(-0.05%)
May 24, 2017	13.60	13.61	13.57	13.60	615,101	-0.01(-0.05%)
May 23, 2017	13.60	13.62	13.60	13.61	1,028,101	+0.02(+0.15%)
May 22, 2017	13.58	13.61	13.58	13.59	947,277	+0.03(+0.20%)
May 19, 2017	13.58	13.59	13.56	13.56	875,452	-0.01(-0.08%)
May 18, 2017	13.58	13.59	13.56	13.57	1,916,171	-0.02(-0.13%)
May 17, 2017	13.60	13.60	13.57	13.59	988,984	-0.01(-0.05%)
May 16, 2017	13.58	13.61	13.56	13.60	1,420,766	+0.02(+0.15%)
May 15, 2017	13.57	13.60	13.56	13.58	907,084	+0.01(+0.05%)
May 12, 2017	13.56	13.58	13.54	13.57	599,815	+0.01(+0.10%)
May 11, 2017	13.54	13.57	13.54	13.56	808,670	+0.02(+0.15%)
May 10, 2017	13.53	13.56	13.53	13.54	910,387	+0.01(+0.05%)
May 09, 2017	13.54	13.56	13.53	13.53	1,019,791	-0.01(-0.05%)
May 08, 2017	13.54	13.54	13.51	13.54	843,067	+0.01(+0.05%)
May 05, 2017	13.52	13.53	13.49	13.53	1,477,020	+0.01(+0.10%)
May 04, 2017	13.53	13.53	13.47	13.52	1,394,610	+0.01(+0.05%)
May 03, 2017	13.50	13.52	13.50	13.51	770,321	+0.01(+0.05%)
May 02, 2017	13.49	13.50	13.48	13.50	950,012	+0.01(+0.10%)