S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		77.36	77.36	77.36	0	+0.72(+0.94%)
Mar 28, 2018	76.41	77.09	76.41	76.64	1,313,846	+0.44(+0.58%)
Mar 27, 2018	76.79	77.24	75.92	76.20	696,186	-0.43(-0.56%)
Mar 26, 2018	75.92	76.71	75.63	76.64	672,786	+1.44(+1.92%)
Mar 23, 2018	76.59	76.93	75.14	75.19	638,725	-1.33(-1.74%)
Mar 22, 2018	77.68	77.85	76.47	76.52	603,262	-1.63(-2.08%)
Mar 21, 2018	78.27	78.68	78.07	78.15	450,656	-0.08(-0.10%)
Mar 20, 2018	78.48	78.71	78.06	78.23	492,818	-0.14(-0.18%)
Mar 19, 2018	78.83	78.98	77.95	78.37	588,907	-0.65(-0.83%)
Mar 16, 2018	78.60	79.20	78.42	79.03	480,653	+0.46(+0.59%)
Mar 15, 2018	78.93	79.08	78.44	78.56	382,962	-0.28(-0.35%)
Mar 14, 2018	79.50	79.54	78.70	78.84	479,745	-0.44(-0.55%)
Mar 13, 2018	79.70	79.91	79.10	79.28	483,910	-0.13(-0.16%)
Mar 12, 2018	79.46	79.72	79.23	79.41	489,425	+0.03(+0.04%)
Mar 09, 2018	78.74	79.40	78.56	79.37	643,048	+0.92(+1.17%)
Mar 08, 2018	78.43	78.52	78.07	78.45	417,192	+0.19(+0.25%)
Mar 07, 2018		78.41		78.26	656,834	-0.03(-0.03%)
Mar 06, 2018	78.17	78.34	77.62	78.28	482,176	+0.28(+0.36%)
Mar 05, 2018	76.72	78.17	76.52	78.01	644,268	+1.00(+1.29%)
Mar 02, 2018	76.34	77.18	76.19	77.01	858,826	+0.27(+0.35%)
Mar 01, 2018	77.21	77.90	76.34	76.74	1,448,140	-0.52(-0.68%)
Feb 28, 2018	78.36	78.50	77.25	77.26	917,400	-0.84(-1.08%)
Feb 27, 2018	79.36	79.57	78.11	78.11	792,881	-1.16(-1.47%)
Feb 26, 2018	78.86	79.29	78.52	79.27	1,138,675	+0.63(+0.80%)
Feb 23, 2018	77.87	78.66	77.85	78.64	687,408	+1.03(+1.33%)
Feb 22, 2018			77.47	77.61	1,042,382	+0.28(+0.36%)
Feb 21, 2018	77.85	78.61	77.33	77.33	609,763	-0.49(-0.63%)
Feb 20, 2018	78.50	78.68	77.65	77.82	732,158	-1.05(-1.33%)
Feb 16, 2018		78.87	78.87	78.87	0	+0.33(+0.42%)
Feb 15, 2018	77.99	78.54	77.69	78.54	647,726	+0.88(+1.13%)
Feb 14, 2018	76.64	77.79	76.39	77.66	875,082	+0.60(+0.78%)
Feb 13, 2018		77.23		77.06	760,768	+0.17(+0.22%)
Feb 12, 2018	76.61	77.27	76.02	76.89	860,574	+0.67(+0.89%)
Feb 09, 2018	75.73	76.75	74.17	76.22	1,742,338	+1.15(+1.53%)
Feb 08, 2018	77.21	77.35	75.07	75.07	1,047,635	-2.09(-2.71%)
Feb 07, 2018	77.16	78.20	77.04	77.16	952,384	-0.11(-0.14%)
Feb 06, 2018	75.40	77.53	74.97	77.27	2,978,277	-0.25(-0.33%)
Feb 05, 2018	78.87	79.34	76.57	77.53	2,169,194	-1.77(-2.23%)
Feb 02, 2018	80.32	80.40	79.26	79.30	1,268,508	-1.46(-1.81%)
Feb 01, 2018	81.01	81.20	80.57	80.76	942,127	-0.47(-0.58%)
Jan 31, 2018	81.53	81.71	80.82	81.23	883,195	-0.13(-0.16%)
Jan 30, 2018	81.75	81.81	81.29	81.35	1,087,114	-0.80(-0.98%)
Jan 29, 2018	82.69	82.75	82.16	82.16	1,159,580	-0.73(-0.87%)
Jan 26, 2018	82.48	82.89	82.26	82.88	607,515	+0.46(+0.55%)
Jan 25, 2018	82.14	82.44	81.86	82.42	599,940	+0.59(+0.72%)
Jan 24, 2018	81.98	82.14	81.55	81.83	589,905	+0.16(+0.20%)
Jan 23, 2018	81.62	81.78	81.48	81.67	801,441	+0.02(+0.02%)
Jan 22, 2018	81.26	81.67	81.19	81.66	1,018,939	+0.39(+0.48%)
Jan 19, 2018	80.86	81.27	80.80	81.27	978,213	+0.53(+0.66%)
Jan 18, 2018	80.96	81.09	80.56	80.74	1,075,169	-0.30(-0.37%)
Jan 17, 2018	80.66	81.24	80.60	81.04	598,952	+0.64(+0.80%)
Jan 16, 2018	80.92	81.19	80.24	80.40	670,640	-0.32(-0.40%)
Jan 12, 2018		80.72	80.72	80.72	0	+0.21(+0.26%)
Jan 11, 2018	79.99	80.51	79.95	80.51	934,587	+0.65(+0.81%)
Jan 10, 2018				79.86	763,308	-0.43(-0.54%)
Jan 09, 2018	80.63	80.68	80.27	80.29	975,324	-0.19(-0.24%)
Jan 08, 2018	80.17	80.53	80.08	80.49	927,071	+0.30(+0.38%)
Jan 05, 2018	80.00	80.21	79.84	80.18	497,580	+0.30(+0.37%)
Jan 04, 2018	79.95	80.11	79.85	79.89	741,203	+0.11(+0.14%)
Jan 03, 2018	79.85	79.90	79.61	79.78	699,087	+0.03(+0.04%)
Jan 02, 2018	79.90	79.95	79.78	79.74	1,116,535	+0.07(+0.08%)
Dec 29, 2017		79.68	79.68	79.68	0	-0.21(-0.26%)
Dec 28, 2017	79.73	79.90	79.57	79.89	527,267	+0.22(+0.28%)
Dec 27, 2017	79.69	79.84	79.56	79.67	992,688	+0.11(+0.14%)
Dec 26, 2017	79.52	79.73	79.40	79.56	754,421	+0.16(+0.20%)
Dec 22, 2017	79.39	79.44	79.20	79.40	565,992	+0.12(+0.15%)
Dec 21, 2017	79.35	79.45	79.23	79.28	851,839	+0.10(+0.13%)
Dec 20, 2017	79.45	79.52	79.16	79.18	467,032	-0.07(-0.09%)
Dec 19, 2017	79.68	79.72	79.25	79.25	558,398	-0.24(-0.31%)
Dec 18, 2017	79.40	79.81	79.31	79.49	564,420	+0.41(+0.52%)
Dec 15, 2017	78.68	79.39	78.68	79.08	663,579	+0.74(+0.95%)
Dec 14, 2017	79.02	79.02	78.33	78.34	443,658	-0.59(-0.75%)
Dec 13, 2017	78.86	79.15	78.75	78.92	579,240	+0.13(+0.17%)
Dec 12, 2017	78.92	79.04	78.76	78.79	346,347	-0.08(-0.10%)
Dec 11, 2017	79.01	79.04	78.75	78.88	521,307	-0.10(-0.12%)
Dec 08, 2017	78.78	78.99	78.54	78.97	449,584	+0.35(+0.45%)
Dec 07, 2017	78.39	78.75	78.38	78.62	418,590	+0.16(+0.21%)
Dec 06, 2017	78.66	78.81	78.43	78.46	435,737	-0.22(-0.28%)
Dec 05, 2017	79.28	79.39	78.65	78.68	664,996	-0.49(-0.62%)
Dec 04, 2017	78.84	79.59	78.77	79.17	593,979	+0.66(+0.84%)
Dec 01, 2017	78.70	78.86	77.72	78.51	608,009	-0.21(-0.27%)
Nov 30, 2017	78.50	79.10	78.38	78.72	410,842	+0.39(+0.50%)
Nov 29, 2017	77.60	78.46	77.58	78.33	400,551	+0.75(+0.97%)
Nov 28, 2017	76.75	77.58	76.75	77.58	892,118	+0.94(+1.23%)
Nov 27, 2017		76.72	76.51	76.64	591,048	+0.19(+0.25%)
Nov 24, 2017	76.63	76.63	76.43	76.45	172,732	-0.04(-0.05%)
Nov 22, 2017	76.51	76.64	76.45	76.49	275,651	+0.04(+0.05%)
Nov 21, 2017	76.37	76.56	76.33	76.45	664,829	+0.32(+0.42%)
Nov 20, 2017	76.06	76.20	75.97	76.13	501,709	+0.08(+0.11%)
Nov 17, 2017	75.88	76.17	75.86	76.05	568,224	+0.08(+0.11%)
Nov 16, 2017	75.53	76.09	75.46	75.97	648,835	+0.65(+0.86%)
Nov 15, 2017	75.63	75.66	75.22	75.32	693,533	-0.57(-0.75%)
Nov 14, 2017	75.54	75.94	75.43	75.89	449,366	+0.15(+0.19%)
Nov 13, 2017	75.39	75.83	75.39	75.75	671,845	+0.20(+0.26%)
Nov 10, 2017	75.31	75.60	75.25	75.55	694,514	+0.07(+0.09%)
Nov 09, 2017	75.29	75.53	75.12	75.48	273,247	-0.05(-0.06%)
Nov 08, 2017	75.36	75.57	75.22	75.53	330,301	+0.16(+0.21%)
Nov 07, 2017	75.35	75.58	75.13	75.38	461,772	+0.09(+0.12%)
Nov 06, 2017	75.39	75.45	75.27	75.29	408,683	-0.21(-0.28%)
Nov 03, 2017	75.56	75.61	75.38	75.50	318,781	-0.18(-0.24%)
Nov 02, 2017	75.62	75.71	75.35	75.68	345,340	+0.12(+0.16%)
Nov 01, 2017	75.78	75.92	75.51	75.56	368,663	-0.02(-0.03%)
Oct 31, 2017	75.55	75.71	75.46	75.58	412,744	+0.00(+0.00%)
Oct 30, 2017		75.97	75.53	75.58	608,188	-0.51(-0.67%)
Oct 27, 2017	76.24	76.34	75.76	76.09	640,309	-0.26(-0.34%)
Oct 26, 2017	76.33	76.59	76.26	76.35	444,118	+0.23(+0.30%)
Oct 25, 2017	76.37	76.37	75.68	76.12	597,259	-0.40(-0.52%)
Oct 24, 2017	76.66	76.82	76.46	76.52	469,241	+0.07(+0.10%)
Oct 23, 2017	76.62	76.79	76.38	76.45	422,082	-0.09(-0.12%)
Oct 20, 2017	76.56	76.56	76.40	76.54	344,614	+0.28(+0.36%)
Oct 19, 2017	76.03	76.27	75.88	76.26	347,489	+0.04(+0.05%)
Oct 18, 2017	76.14	76.33	76.08	76.22	359,611	+0.22(+0.29%)
Oct 17, 2017	75.84	76.02	75.80	76.00	385,879	+0.15(+0.19%)
Oct 16, 2017	75.89	75.93	75.76	75.85	333,310	+0.02(+0.02%)
Oct 13, 2017	75.92	76.08	75.80	75.84	426,950	+0.11(+0.15%)
Oct 12, 2017	75.48	75.78	75.38	75.72	582,576	+0.10(+0.13%)
Oct 11, 2017	75.44	75.66	75.44	75.62	324,726	+0.17(+0.23%)
Oct 10, 2017	75.25	75.50	75.25	75.45	429,617	+0.36(+0.48%)
Oct 09, 2017	75.34	75.39	75.01	75.09	377,314	-0.16(-0.22%)
Oct 06, 2017	75.31	75.41	75.16	75.26	337,083	-0.25(-0.34%)
Oct 05, 2017	75.43	75.61	75.33	75.51	432,618	+0.18(+0.24%)
Oct 04, 2017	75.12	75.37	75.10	75.33	382,417	+0.13(+0.17%)
Oct 03, 2017	75.12	75.20	74.94	75.20	551,441	+0.15(+0.20%)
Oct 02, 2017	74.72	75.05	74.54	75.05	1,302,418	+0.41(+0.55%)
Sep 29, 2017	74.61	74.80	74.47	74.64	331,132	+0.00(+0.00%)
Sep 28, 2017	74.27	74.66	74.22	74.64	565,899	+0.35(+0.47%)
Sep 27, 2017	74.43	74.50	73.87	74.29	442,996	-0.03(-0.04%)
Sep 26, 2017	74.35	74.49	74.30	74.32	530,468	+0.02(+0.03%)
Sep 25, 2017	73.94	74.36	73.91	74.30	419,868	+0.40(+0.54%)
Sep 22, 2017	73.88	74.00	73.86	73.90	298,406	-0.01(-0.01%)
Sep 21, 2017	74.15	74.20	73.87	73.91	395,152	-0.22(-0.30%)
Sep 20, 2017	74.10	74.22	73.88	74.13	405,758	+0.11(+0.14%)
Sep 19, 2017	74.05	74.13	73.96	74.02	376,043	-0.02(-0.02%)
Sep 18, 2017	74.00	74.13	73.90	74.04	365,634	+0.11(+0.15%)
Sep 15, 2017	73.70	73.94	73.65	73.92	418,018	+0.20(+0.28%)
Sep 14, 2017	73.42	73.73	73.30	73.72	407,028	+0.17(+0.23%)
Sep 13, 2017	73.46	73.62	73.43	73.55	301,346	-0.01(-0.01%)
Sep 12, 2017	73.55	73.66	73.42	73.56	691,246	+0.09(+0.12%)
Sep 11, 2017	73.11	73.52	73.11	73.47	475,579	+0.67(+0.93%)
Sep 08, 2017	72.30	72.90	72.24	72.79	289,272	+0.33(+0.46%)
Sep 07, 2017	72.60	72.60	72.15	72.46	437,080	-0.06(-0.08%)
Sep 06, 2017	72.48	72.65	72.47	72.52	409,653	+0.22(+0.30%)
Sep 05, 2017	72.58	72.77	72.10	72.30	537,327	-0.41(-0.57%)
Sep 01, 2017	72.53	72.81	72.47	72.71	332,675	+0.32(+0.45%)
Aug 31, 2017	72.30	72.50	72.18	72.39	433,424	+0.27(+0.37%)
Aug 30, 2017	71.92	72.19	71.78	72.12	385,074	+0.18(+0.25%)
Aug 29, 2017	71.69	72.03	71.67	71.94	648,930	-0.04(-0.06%)
Aug 28, 2017	72.34	72.37	71.87	71.98	547,660	-0.23(-0.32%)
Aug 25, 2017	72.01	72.41	71.97	72.21	334,801	+0.41(+0.58%)
Aug 24, 2017	72.19	72.25	71.75	71.79	515,531	-0.25(-0.35%)
Aug 23, 2017	71.98	72.21	71.92	72.04	306,171	-0.20(-0.28%)
Aug 22, 2017	71.82	72.32	71.77	72.25	399,180	+0.50(+0.69%)
Aug 21, 2017	71.56	71.87	71.41	71.75	433,831	+0.16(+0.23%)
Aug 18, 2017	71.66	71.91	71.48	71.59	491,765	-0.19(-0.26%)
Aug 17, 2017	72.52	72.67	71.75	71.78	738,796	-0.91(-1.25%)
Aug 16, 2017	72.50	72.83	72.49	72.69	444,654	+0.33(+0.46%)
Aug 15, 2017	72.69	72.77	72.31	72.35	352,874	-0.24(-0.34%)
Aug 14, 2017	72.13	72.69	72.12	72.60	560,753	+0.74(+1.03%)
Aug 11, 2017	72.03	72.15	71.79	71.86	657,360	-0.20(-0.28%)
Aug 10, 2017	72.57	72.63	72.06	72.06	1,170,588	-0.74(-1.02%)
Aug 09, 2017	72.82	72.90	72.62	72.80	807,527	-0.14(-0.19%)
Aug 08, 2017	73.09	73.29	72.84	72.94	459,704	-0.24(-0.32%)
Aug 07, 2017	73.09	73.26	73.04	73.17	347,490	+0.03(+0.04%)
Aug 04, 2017	73.07	73.19	72.88	73.14	377,956	+0.16(+0.22%)
Aug 03, 2017	73.08	73.13	72.86	72.98	433,939	-0.09(-0.12%)
Aug 02, 2017	73.19	73.19	72.87	73.07	603,968	-0.25(-0.34%)
Aug 01, 2017	73.28	73.35	73.05	73.32	611,027	+0.27(+0.37%)
Jul 31, 2017	73.04	73.18	72.96	73.05	415,804	+0.08(+0.11%)
Jul 28, 2017	73.17	73.24	72.80	72.97	618,359	-0.31(-0.42%)
Jul 27, 2017	73.19	73.28	72.96	73.28	383,130	+0.10(+0.13%)
Jul 26, 2017	73.59	73.59	73.13	73.18	765,208	-0.34(-0.46%)
Jul 25, 2017	73.30	73.55	73.18	73.52	369,937	+0.55(+0.76%)
Jul 24, 2017	73.08	73.11	72.78	72.97	341,015	-0.15(-0.20%)
Jul 21, 2017	72.97	73.14	72.84	73.12	290,723	+0.04(+0.06%)
Jul 20, 2017	73.00	73.18	72.89	73.08	362,035	+0.15(+0.21%)
Jul 19, 2017	72.59	72.93	72.53	72.92	342,147	+0.37(+0.52%)
Jul 18, 2017	72.51	72.61	72.34	72.55	348,202	-0.11(-0.15%)
Jul 17, 2017	72.56	72.78	72.45	72.65	382,379	+0.05(+0.07%)
Jul 14, 2017	72.35	72.76	72.29	72.61	717,018	+0.33(+0.46%)
Jul 13, 2017	72.20	72.32	72.05	72.27	335,931	+0.15(+0.20%)
Jul 12, 2017	72.02	72.43	72.02	72.13	349,555	+0.38(+0.53%)
Jul 11, 2017	71.87	71.88	71.35	71.74	495,655	-0.15(-0.20%)
Jul 10, 2017	72.15	72.21	71.89	71.89	322,648	-0.29(-0.41%)
Jul 07, 2017	71.92	72.23	71.81	72.18	292,908	+0.41(+0.57%)
Jul 06, 2017	72.22	72.24	71.73	71.78	360,213	-0.63(-0.86%)
Jul 05, 2017	72.74	72.78	72.32	72.40	513,493	-0.36(-0.49%)
Jul 03, 2017	72.46	73.04	72.46	72.76	192,430	+0.53(+0.73%)
Jun 30, 2017	72.37	72.52	72.23	72.23	411,591	+0.05(+0.07%)
Jun 29, 2017	72.79	72.82	71.78	72.18	362,746	-0.55(-0.76%)
Jun 28, 2017	72.49	73.00	72.49	72.74	405,888	+0.51(+0.71%)
Jun 27, 2017	72.53	72.67	72.22	72.22	945,860	-0.37(-0.51%)
Jun 26, 2017	72.50	72.73	72.44	72.60	357,693	+0.28(+0.39%)
Jun 23, 2017	72.20	72.47	72.14	72.31	483,148	+0.14(+0.19%)
Jun 22, 2017	72.31	72.35	72.09	72.17	528,892	-0.15(-0.21%)
Jun 21, 2017	72.93	72.96	72.24	72.33	445,899	-0.55(-0.76%)
Jun 20, 2017	73.37	73.37	72.87	72.88	549,264	-0.59(-0.81%)
Jun 19, 2017	73.53	73.53	73.32	73.47	459,215	+0.12(+0.17%)
Jun 16, 2017	73.20	73.36	72.87	73.35	871,191	+0.03(+0.05%)
Jun 15, 2017	73.00	73.37	72.94	73.32	506,040	-0.03(-0.04%)
Jun 14, 2017	73.42	73.42	73.06	73.35	430,295	+0.02(+0.03%)
Jun 13, 2017	73.10	73.33	72.92	73.33	477,094	+0.29(+0.40%)
Jun 12, 2017	72.78	73.27	72.78	73.04	956,077	+0.22(+0.30%)
Jun 09, 2017	72.15	72.84	72.10	72.82	823,340	+0.72(+1.00%)
Jun 08, 2017	71.98	72.27	71.86	72.10	501,301	+0.10(+0.13%)
Jun 07, 2017	72.07	72.17	71.84	72.00	489,727	+0.03(+0.05%)
Jun 06, 2017	72.16	72.17	71.91	71.97	719,575	-0.34(-0.47%)
Jun 05, 2017	72.57	72.57	72.31	72.31	504,797	-0.27(-0.37%)
Jun 02, 2017	72.53	72.78	72.39	72.57	617,305	+0.14(+0.19%)
Jun 01, 2017	71.83	72.44	71.65	72.44	732,466	+0.74(+1.03%)
May 31, 2017	71.61	71.75	71.30	71.70	500,583	+0.18(+0.25%)
May 30, 2017	71.46	71.61	71.29	71.52	516,619	-0.05(-0.07%)
May 26, 2017	71.59	71.65	71.51	71.57	508,962	-0.04(-0.06%)
May 25, 2017	71.53	71.73	71.43	71.61	511,702	+0.23(+0.32%)
May 24, 2017	71.26	71.43	71.19	71.39	681,945	+0.21(+0.30%)
May 23, 2017	71.22	71.35	71.09	71.18	679,746	+0.08(+0.11%)
May 22, 2017	70.87	71.18	70.79	71.10	1,337,927	+0.32(+0.46%)
May 19, 2017	70.38	70.93	70.22	70.77	784,161	+0.55(+0.78%)
May 18, 2017	70.03	70.47	69.80	70.22	1,940,603	+0.11(+0.16%)
May 17, 2017	70.43	70.55	70.09	70.11	1,525,903	-0.69(-0.98%)
May 16, 2017	71.15	71.18	70.72	70.81	1,063,284	-0.29(-0.41%)
May 15, 2017	70.88	71.27	70.86	71.10	2,136,501	+0.35(+0.49%)
May 12, 2017	70.89	70.93	70.69	70.75	741,180	-0.25(-0.35%)
May 11, 2017	71.19	71.25	70.63	71.00	745,221	-0.35(-0.49%)
May 10, 2017	71.16	71.40	71.06	71.35	705,044	+0.20(+0.28%)
May 09, 2017	71.42	71.50	71.02	71.14	564,573	-0.21(-0.29%)
May 08, 2017	71.65	71.68	71.25	71.35	499,686	-0.29(-0.41%)
May 05, 2017	71.35	71.65	71.34	71.65	711,176	+0.38(+0.53%)
May 04, 2017	71.33	71.40	70.90	71.27	717,087	+0.06(+0.08%)
May 03, 2017	71.23	71.28	70.96	71.21	1,088,707	-0.14(-0.19%)
May 02, 2017	71.55	71.55	71.21	71.35	740,507	-0.19(-0.27%)
May 01, 2017	71.79	71.79	71.39	71.54	541,825	-0.10(-0.14%)
Apr 28, 2017	72.14	72.14	71.61	71.64	658,756	-0.57(-0.78%)
Apr 27, 2017	72.21	72.36	72.00	72.20	515,452	+0.02(+0.02%)
Apr 26, 2017	72.07	72.49	72.03	72.19	612,861	+0.10(+0.13%)
Apr 25, 2017	71.90	72.24	71.81	72.09	768,404	+0.45(+0.63%)
Apr 24, 2017	71.73	71.82	71.48	71.64	641,304	+0.56(+0.78%)
Apr 21, 2017	71.10	71.23	70.95	71.08	803,635	-0.03(-0.05%)
Apr 20, 2017	70.91	71.25	70.73	71.11	872,997	+0.41(+0.58%)
Apr 19, 2017	70.97	71.06	70.61	70.70	629,903	-0.12(-0.17%)
Apr 18, 2017	70.63	70.90	70.55	70.82	853,398	-0.08(-0.11%)
Apr 17, 2017	70.43	70.90	70.30	70.90	569,758	+0.65(+0.93%)
Apr 13, 2017	70.68	70.76	70.25	70.25	732,107	-0.61(-0.86%)
Apr 12, 2017	71.10	71.14	70.75	70.85	667,181	-0.36(-0.50%)
Apr 11, 2017	70.89	71.21	70.68	71.21	754,067	+0.23(+0.32%)
Apr 10, 2017	70.95	71.22	70.75	70.98	492,115	+0.06(+0.09%)
Apr 07, 2017	70.93	71.11	70.84	70.92	835,985	-0.04(-0.06%)
Apr 06, 2017	70.82	71.12	70.64	70.96	610,349	+0.16(+0.23%)
Apr 05, 2017	71.23	71.54	70.72	70.80	708,471	-0.24(-0.34%)
Apr 04, 2017	70.95	71.09	70.84	71.04	380,930	+0.06(+0.09%)