Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	81.22	81.31	81.08	81.24	158,934	+0.00(+0.00%)
Apr 28, 2016	81.07	81.25	81.04	81.24	81,152	+0.23(+0.28%)
Apr 27, 2016	80.92	81.07	80.78	81.01	186,428	+0.28(+0.34%)
Apr 26, 2016	80.84	80.85	80.67	80.73	202,015	-0.08(-0.09%)
Apr 25, 2016	80.80	80.91	80.77	80.81	172,809	-0.11(-0.13%)
Apr 22, 2016	80.85	80.96	80.81	80.91	120,855	-0.01(-0.01%)
Apr 21, 2016	80.93	80.97	80.85	80.92	123,175	-0.11(-0.13%)
Apr 20, 2016	81.15	81.23	81.03	81.03	164,908	-0.05(-0.07%)
Apr 19, 2016	81.14	81.18	81.01	81.08	179,847	-0.06(-0.08%)
Apr 18, 2016	81.00	81.15	80.91	81.14	173,658	+0.26(+0.32%)
Apr 15, 2016	80.86	81.00	80.82	80.88	1,687,253	+0.03(+0.04%)
Apr 14, 2016	81.08	81.08	80.82	80.85	293,195	-0.17(-0.21%)
Apr 13, 2016	80.78	81.06	80.77	81.02	303,668	+0.16(+0.20%)
Apr 12, 2016	80.85	81.01	80.81	80.86	135,853	+0.04(+0.05%)
Apr 11, 2016	80.81	80.95	80.72	80.82	196,856	-0.15(-0.18%)
Apr 08, 2016	80.98	81.04	80.88	80.97	278,032	+0.10(+0.12%)
Apr 07, 2016	80.82	81.04	80.73	80.87	125,783	+0.05(+0.06%)
Apr 06, 2016	80.91	80.91	80.59	80.82	88,336	-0.03(-0.04%)
Apr 05, 2016	80.88	81.03	80.80	80.85	128,227	+0.06(+0.08%)
Apr 04, 2016	80.72	80.97	80.71	80.79	229,811	+0.21(+0.26%)
Apr 01, 2016	80.78	80.83	80.54	80.59	133,908	-0.04(-0.05%)
Mar 31, 2016	80.56	80.69	80.43	80.62	160,050	+0.02(+0.03%)
Mar 30, 2016	80.42	80.65	80.41	80.60	338,140	+0.18(+0.23%)
Mar 29, 2016	80.24	80.54	80.21	80.42	359,729	+0.25(+0.31%)
Mar 28, 2016	80.16	80.34	80.16	80.17	187,251	+0.00(+0.00%)
Mar 24, 2016	80.17	80.17	80.17	80.17	192,302	+0.11(+0.14%)
Mar 23, 2016	79.88	80.16	79.88	80.05	286,687	+0.08(+0.10%)
Mar 22, 2016	80.26	80.33	79.97	79.97	161,315	-0.15(-0.18%)
Mar 21, 2016	80.19	80.20	79.96	80.12	349,265	-0.09(-0.11%)
Mar 18, 2016	80.07	80.26	80.00	80.21	313,584	+0.22(+0.28%)
Mar 17, 2016	79.98	80.08	79.78	79.99	173,537	-0.01(-0.01%)
Mar 16, 2016	79.52	80.00	79.51	80.00	273,076	+0.41(+0.52%)
Mar 15, 2016	79.72	79.73	79.55	79.58	253,153	-0.05(-0.06%)
Mar 14, 2016	79.61	79.69	79.55	79.63	71,642	+0.09(+0.12%)
Mar 11, 2016	79.53	79.65	79.42	79.54	471,807	+0.02(+0.02%)
Mar 10, 2016	79.59	79.67	79.43	79.52	192,617	-0.05(-0.06%)
Mar 09, 2016	79.43	79.58	79.40	79.57	193,164	-0.11(-0.13%)
Mar 08, 2016	79.57	79.71	79.49	79.68	177,611	+0.15(+0.19%)
Mar 07, 2016	79.50	79.59	79.43	79.52	171,986	+0.00(+0.00%)
Mar 04, 2016	79.49	79.55	79.34	79.52	140,762	-0.03(-0.04%)
Mar 03, 2016	79.33	79.61	79.30	79.55	104,493	+0.27(+0.34%)
Mar 02, 2016	79.16	79.31	79.16	79.29	109,957	-0.03(-0.03%)
Mar 01, 2016	79.63	79.65	79.23	79.31	142,096	-0.21(-0.26%)
Feb 29, 2016	79.42	79.69	79.40	79.52	381,977	-0.05(-0.06%)
Feb 26, 2016	79.49	79.64	79.48	79.57	90,815	-0.27(-0.34%)
Feb 25, 2016	79.70	79.87	79.62	79.84	105,960	+0.19(+0.24%)
Feb 24, 2016	79.66	79.92	79.58	79.65	96,550	+0.05(+0.07%)
Feb 23, 2016	79.29	79.64	79.25	79.60	131,612	+0.21(+0.26%)
Feb 22, 2016	79.23	79.46	79.23	79.39	98,247	-0.04(-0.05%)
Feb 19, 2016	79.39	79.53	79.38	79.43	105,240	-0.06(-0.08%)
Feb 18, 2016	79.19	79.51	79.19	79.49	221,849	+0.37(+0.46%)
Feb 17, 2016	78.94	79.24	78.94	79.13	415,869	-0.03(-0.04%)
Feb 16, 2016	79.09	79.38	79.09	79.16	193,357	-0.15(-0.19%)
Feb 12, 2016	79.45	79.31	79.31	79.31	189,191	-0.50(-0.62%)
Feb 11, 2016	79.88	80.06	79.76	79.81	228,575	+0.13(+0.16%)
Feb 10, 2016	79.58	79.87	79.55	79.68	170,366	-0.08(-0.10%)
Feb 09, 2016	79.71	79.97	79.64	79.75	215,007	-0.18(-0.23%)
Feb 08, 2016	79.91	80.07	79.71	79.94	139,385	+0.30(+0.37%)
Feb 05, 2016	79.65	79.91	79.61	79.64	124,572	-0.14(-0.17%)
Feb 04, 2016	79.79	79.83	79.65	79.77	114,848	+0.05(+0.07%)
Feb 03, 2016	79.66	80.08	79.59	79.72	193,986	-0.27(-0.34%)
Feb 02, 2016	79.84	80.10	79.84	80.00	246,082	+0.15(+0.19%)
Feb 01, 2016	80.07	80.08	79.64	79.84	402,643	-0.14(-0.17%)
Jan 29, 2016	79.65	79.99	79.61	79.98	2,098,115	+0.50(+0.62%)
Jan 28, 2016	79.33	79.54	79.33	79.49	155,875	+0.15(+0.19%)
Jan 27, 2016	79.26	79.36	79.18	79.33	188,814	-0.04(-0.05%)
Jan 26, 2016	79.18	79.42	79.08	79.37	365,980	+0.11(+0.14%)
Jan 25, 2016	79.17	79.27	79.09	79.26	128,198	+0.17(+0.21%)
Jan 22, 2016	78.75	79.09	78.75	79.09	132,713	+0.27(+0.34%)
Jan 21, 2016	79.42	79.42	78.78	78.82	490,065	-0.11(-0.14%)
Jan 20, 2016	79.26	79.33	78.93	78.94	522,529	-0.20(-0.25%)
Jan 19, 2016	79.57	79.57	79.06	79.14	521,529	-0.50(-0.62%)
Jan 15, 2016	79.73	79.63	79.63	79.63	675,379	+0.17(+0.21%)
Jan 14, 2016	79.47	79.60	79.37	79.46	2,109,458	+0.05(+0.07%)
Jan 13, 2016	79.20	79.59	79.20	79.41	165,005	+0.02(+0.02%)
Jan 12, 2016	79.12	79.53	79.06	79.39	306,370	-0.03(-0.04%)
Jan 11, 2016	79.34	79.52	79.26	79.42	373,270	-0.13(-0.16%)
Jan 08, 2016	79.39	79.71	79.38	79.55	129,616	+0.09(+0.12%)
Jan 07, 2016	79.47	79.66	79.42	79.46	138,630	-0.18(-0.22%)
Jan 06, 2016	79.43	79.65	79.40	79.64	199,825	+0.22(+0.28%)
Jan 05, 2016	79.26	79.46	79.17	79.42	140,574	+0.14(+0.18%)
Jan 04, 2016	79.34	79.48	79.17	79.27	225,260	-0.12(-0.15%)
Dec 31, 2015	79.13	79.39	79.39	79.39	267,788	+0.14(+0.17%)
Dec 30, 2015	79.27	79.35	79.19	79.26	367,327	+0.12(+0.15%)
Dec 29, 2015	79.48	79.57	79.14	79.14	428,315	-0.31(-0.39%)
Dec 28, 2015	79.22	79.49	79.22	79.45	257,974	-0.11(-0.14%)
Dec 24, 2015	79.36	79.56	79.56	79.56	95,414	+0.13(+0.16%)
Dec 23, 2015	79.18	79.44	79.09	79.43	283,300	+0.05(+0.06%)
Dec 22, 2015	79.31	79.49	79.22	79.39	522,659	-0.06(-0.08%)
Dec 21, 2015	79.42	79.49	79.35	79.45	190,427	+0.02(+0.03%)
Dec 18, 2015	79.27	79.47	79.24	79.42	169,385	+0.18(+0.23%)
Dec 17, 2015	78.92	79.32	78.92	79.24	147,362	+0.28(+0.35%)
Dec 16, 2015	79.12	79.12	78.84	78.97	312,104	-0.09(-0.11%)
Dec 15, 2015	79.18	79.35	79.03	79.06	303,652	-0.31(-0.39%)
Dec 14, 2015	79.64	79.76	79.35	79.36	455,579	-0.54(-0.68%)
Dec 11, 2015	79.73	80.01	79.58	79.91	334,156	+0.27(+0.34%)
Dec 10, 2015	79.56	79.68	79.37	79.64	409,172	+0.10(+0.13%)
Dec 09, 2015	79.38	79.59	79.35	79.53	200,146	-0.04(-0.05%)
Dec 08, 2015	79.69	79.72	79.51	79.58	92,497	+0.10(+0.12%)
Dec 07, 2015	79.49	79.72	79.38	79.48	350,127	+0.02(+0.03%)
Dec 04, 2015	79.24	79.46	79.24	79.46	273,561	+0.29(+0.37%)
Dec 03, 2015	79.21	79.43	79.12	79.16	362,683	-0.46(-0.58%)
Dec 02, 2015	79.52	79.75	79.49	79.62	242,970	+0.01(+0.01%)
Dec 01, 2015	79.38	79.61	79.38	79.61	245,787	+0.22(+0.28%)
Nov 30, 2015	79.50	79.57	79.18	79.39	110,802	+0.14(+0.18%)
Nov 27, 2015	79.34	79.50	79.21	79.25	94,224	+0.05(+0.07%)
Nov 25, 2015	79.34	79.20	79.20	79.20	83,912	-0.01(-0.01%)
Nov 24, 2015	79.21	79.32	79.12	79.21	71,693	-0.07(-0.09%)
Nov 23, 2015	79.23	79.35	79.12	79.27	289,298	+0.08(+0.10%)
Nov 20, 2015	79.26	79.27	79.12	79.19	111,963	+0.03(+0.04%)
Nov 19, 2015	79.24	79.27	79.06	79.16	68,844	+0.02(+0.02%)
Nov 18, 2015	79.11	79.25	79.06	79.14	166,884	-0.06(-0.08%)
Nov 17, 2015	79.01	79.22	78.91	79.20	85,411	+0.11(+0.13%)
Nov 16, 2015	79.13	79.21	78.94	79.09	346,235	-0.05(-0.06%)
Nov 13, 2015	79.04	79.15	78.79	79.14	283,992	+0.34(+0.43%)
Nov 12, 2015	78.88	79.04	78.77	78.81	153,926	+0.04(+0.05%)
Nov 11, 2015	79.06	79.07	78.77	78.77	171,310	-0.24(-0.30%)
Nov 10, 2015	78.88	79.06	78.88	79.01	206,383	-0.06(-0.08%)
Nov 09, 2015	78.97	79.13	78.94	79.07	403,240	+0.14(+0.17%)
Nov 06, 2015	79.21	79.22	78.92	78.94	291,724	-0.36(-0.45%)
Nov 05, 2015	79.44	79.51	79.29	79.30	116,941	-0.19(-0.24%)
Nov 04, 2015	79.58	79.58	79.36	79.48	174,565	+0.13(+0.16%)
Nov 03, 2015	79.48	79.57	79.33	79.36	278,407	-0.10(-0.12%)
Nov 02, 2015	79.55	79.61	79.38	79.45	289,278	-0.03(-0.04%)
Oct 30, 2015	79.73	79.99	79.45	79.48	609,599	-0.02(-0.03%)
Oct 29, 2015	79.86	79.86	79.51	79.51	287,221	-0.41(-0.51%)
Oct 28, 2015	80.19	80.19	79.77	79.92	364,351	-0.26(-0.33%)
Oct 27, 2015	80.21	80.21	80.03	80.18	235,249	+0.07(+0.09%)
Oct 26, 2015	80.08	80.14	80.00	80.11	154,411	+0.12(+0.15%)
Oct 23, 2015	79.88	80.06	79.87	79.99	152,806	+0.04(+0.06%)
Oct 22, 2015	79.95	80.13	79.87	79.94	182,720	-0.04(-0.06%)
Oct 21, 2015	79.99	80.01	79.84	79.99	681,818	+0.22(+0.27%)
Oct 20, 2015	79.78	79.87	79.59	79.77	129,735	-0.19(-0.23%)
Oct 19, 2015	79.90	80.00	79.74	79.96	225,029	+0.10(+0.12%)
Oct 16, 2015	79.91	79.93	79.66	79.86	236,665	+0.22(+0.27%)
Oct 15, 2015	79.89	79.92	79.59	79.64	109,151	-0.14(-0.18%)
Oct 14, 2015	79.87	79.99	79.75	79.78	208,231	-0.06(-0.07%)
Oct 13, 2015	80.17	80.17	79.73	79.84	398,116	+0.01(+0.01%)
Oct 12, 2015	79.75	79.87	79.52	79.84	350,172	+0.36(+0.45%)
Oct 09, 2015	79.74	79.91	79.46	79.48	195,526	+0.02(+0.03%)
Oct 08, 2015	79.96	79.96	79.40	79.45	430,227	-0.34(-0.42%)
Oct 07, 2015	79.62	79.82	79.52	79.79	132,331	+0.09(+0.11%)
Oct 06, 2015	79.72	79.84	79.46	79.70	269,732	+0.29(+0.37%)
Oct 05, 2015	79.48	79.57	79.38	79.41	311,395	-0.10(-0.12%)
Oct 02, 2015	79.58	79.78	79.39	79.51	437,953	+0.45(+0.57%)
Oct 01, 2015	79.28	79.28	79.03	79.06	274,341	+0.17(+0.22%)
Sep 30, 2015	78.90	79.01	78.84	78.89	427,730	-0.18(-0.23%)
Sep 29, 2015	79.28	79.33	79.07	79.07	195,384	-0.39(-0.49%)
Sep 28, 2015	79.21	79.45	79.14	79.45	458,045	+0.45(+0.57%)
Sep 25, 2015	79.07	79.26	78.92	79.01	198,724	-0.13(-0.17%)
Sep 24, 2015	79.56	79.69	79.03	79.14	810,975	-0.19(-0.24%)
Sep 23, 2015	79.36	79.43	79.21	79.33	157,820	-0.05(-0.07%)
Sep 22, 2015	79.56	79.56	79.30	79.39	256,566	+0.25(+0.31%)
Sep 21, 2015	79.52	79.52	79.10	79.14	193,895	-0.46(-0.58%)
Sep 18, 2015	79.34	79.62	79.19	79.60	430,764	+0.49(+0.62%)
Sep 17, 2015	78.95	79.24	78.72	79.11	200,950	+0.35(+0.44%)
Sep 16, 2015	78.84	78.94	78.72	78.76	317,978	-0.05(-0.07%)
Sep 15, 2015	79.17	79.28	78.76	78.81	636,718	-0.36(-0.45%)
Sep 14, 2015	79.36	79.36	79.16	79.17	434,992	-0.10(-0.13%)
Sep 11, 2015	79.16	79.40	79.16	79.27	540,724	+0.05(+0.07%)
Sep 10, 2015	79.20	79.28	79.14	79.22	179,394	-0.16(-0.21%)
Sep 09, 2015	78.90	79.42	78.90	79.39	1,932,656	+0.36(+0.45%)
Sep 08, 2015	78.92	79.09	78.92	79.03	250,030	-0.32(-0.40%)
Sep 04, 2015	79.33	79.35	79.35	79.35	193,217	+0.09(+0.11%)
Sep 03, 2015	79.27	79.33	79.21	79.26	202,590	+0.12(+0.15%)
Sep 02, 2015	79.16	79.33	79.08	79.14	150,139	-0.19(-0.24%)
Sep 01, 2015	79.20	79.39	79.19	79.33	118,759	-0.17(-0.22%)
Aug 31, 2015	79.49	79.60	79.22	79.51	497,981	+0.09(+0.11%)
Aug 28, 2015	79.50	79.55	79.28	79.42	199,831	+0.26(+0.33%)
Aug 27, 2015	79.11	79.28	79.01	79.16	235,784	-0.04(-0.06%)
Aug 26, 2015	79.13	79.41	79.07	79.20	316,970	-0.19(-0.23%)
Aug 25, 2015	79.28	79.60	79.13	79.39	542,402	-0.36(-0.46%)
Aug 24, 2015	79.96	79.97	79.55	79.75	446,427	-0.17(-0.21%)
Aug 21, 2015	79.74	79.97	79.65	79.92	821,985	+0.13(+0.16%)
Aug 20, 2015	79.72	79.82	79.68	79.80	429,004	+0.07(+0.09%)
Aug 19, 2015	79.39	79.72	79.31	79.72	183,339	+0.41(+0.52%)
Aug 18, 2015	79.41	79.44	79.30	79.31	203,396	-0.12(-0.15%)
Aug 17, 2015	79.54	79.62	79.43	79.43	116,221	+0.01(+0.01%)
Aug 14, 2015	79.30	79.54	79.29	79.42	125,942	-0.07(-0.08%)
Aug 13, 2015	79.59	79.72	79.48	79.49	156,518	-0.14(-0.18%)
Aug 12, 2015	79.72	79.91	79.62	79.63	107,057	-0.26(-0.33%)
Aug 11, 2015	79.74	79.91	79.64	79.89	286,098	+0.38(+0.48%)
Aug 10, 2015	79.53	79.70	79.48	79.51	336,798	-0.23(-0.29%)
Aug 07, 2015	79.54	79.82	79.50	79.75	460,538	+0.33(+0.42%)
Aug 06, 2015	79.36	79.54	79.30	79.42	229,715	+0.13(+0.16%)
Aug 05, 2015	79.39	79.46	79.24	79.29	356,107	-0.18(-0.22%)
Aug 04, 2015	79.65	79.81	79.45	79.47	300,546	-0.50(-0.63%)
Aug 03, 2015	79.71	80.05	79.71	79.97	176,857	+0.21(+0.26%)
Jul 31, 2015	79.80	80.00	79.76	79.77	427,062	+0.04(+0.06%)
Jul 30, 2015	79.66	79.75	79.62	79.72	173,608	+0.21(+0.26%)
Jul 29, 2015	79.58	79.60	79.36	79.51	141,745	-0.06(-0.07%)
Jul 28, 2015	79.53	79.77	79.53	79.57	1,197,460	-0.10(-0.13%)
Jul 27, 2015	79.88	79.88	79.62	79.68	140,408	-0.13(-0.17%)
Jul 24, 2015	79.79	79.90	79.66	79.81	109,708	+0.00(+0.00%)
Jul 23, 2015	79.64	79.90	79.53	79.81	96,977	+0.06(+0.07%)
Jul 22, 2015	79.51	79.75	79.48	79.75	1,184,938	+0.27(+0.34%)
Jul 21, 2015	79.45	79.57	79.39	79.48	150,325	+0.07(+0.08%)
Jul 20, 2015	79.46	79.59	79.38	79.42	296,246	-0.19(-0.23%)
Jul 17, 2015	79.39	79.62	79.39	79.60	146,014	+0.09(+0.11%)
Jul 16, 2015	79.23	79.52	79.14	79.51	130,299	+0.26(+0.33%)
Jul 15, 2015	79.14	79.42	79.08	79.25	117,796	+0.06(+0.07%)
Jul 14, 2015	79.09	79.23	79.02	79.19	145,211	+0.13(+0.16%)
Jul 13, 2015	78.74	79.16	78.74	79.07	168,383	+0.20(+0.25%)
Jul 10, 2015	78.88	79.03	78.71	78.87	72,984	-0.18(-0.22%)
Jul 09, 2015	79.14	79.31	78.97	79.05	164,739	-0.38(-0.48%)
Jul 08, 2015	79.23	79.44	79.17	79.42	108,509	+0.17(+0.21%)
Jul 07, 2015	79.49	79.59	79.25	79.25	110,699	+0.10(+0.13%)
Jul 06, 2015	79.21	79.31	78.97	79.15	198,494	+0.30(+0.38%)
Jul 02, 2015	79.05	78.85	78.85	78.85	174,312	+0.06(+0.08%)
Jul 01, 2015	79.04	79.10	78.80	78.80	209,802	-0.45(-0.57%)
Jun 30, 2015	79.10	79.27	78.91	79.25	466,644	-0.08(-0.10%)
Jun 29, 2015	78.93	79.39	78.81	79.33	240,634	+0.66(+0.84%)
Jun 26, 2015	78.76	78.80	78.66	78.67	82,451	-0.24(-0.31%)
Jun 25, 2015	79.05	79.09	78.84	78.91	280,567	-0.14(-0.18%)
Jun 24, 2015	78.91	79.09	78.82	79.06	186,466	+0.32(+0.40%)
Jun 23, 2015	78.77	79.01	78.74	78.74	253,060	-0.09(-0.11%)
Jun 22, 2015	78.93	79.03	78.77	78.83	99,491	-0.36(-0.46%)
Jun 19, 2015	79.11	79.20	79.00	79.19	98,077	+0.34(+0.43%)
Jun 18, 2015	78.83	78.96	78.72	78.85	480,126	-0.16(-0.21%)
Jun 17, 2015	78.89	79.10	78.66	79.01	403,151	+0.05(+0.07%)
Jun 16, 2015	78.87	79.01	78.80	78.96	151,819	+0.11(+0.14%)
Jun 15, 2015	78.95	79.06	78.73	78.85	320,049	+0.06(+0.08%)
Jun 12, 2015	78.80	78.94	78.71	78.79	649,906	+0.19(+0.24%)
Jun 11, 2015	78.57	78.69	78.47	78.60	380,330	+0.27(+0.34%)
Jun 10, 2015	78.41	78.55	78.31	78.33	320,567	-0.27(-0.34%)
Jun 09, 2015	78.88	78.95	78.58	78.60	441,002	-0.33(-0.42%)
Jun 08, 2015	78.91	79.11	78.91	78.93	98,520	+0.14(+0.18%)
Jun 05, 2015	78.93	79.05	78.71	78.79	85,009	-0.30(-0.38%)
Jun 04, 2015	79.06	79.17	78.88	79.09	302,682	+0.20(+0.25%)
Jun 03, 2015	79.28	79.28	78.88	78.89	154,665	-0.57(-0.72%)
Jun 02, 2015	79.49	79.60	79.30	79.46	171,517	-0.24(-0.30%)
Jun 01, 2015	80.02	80.02	79.65	79.70	106,644	-0.27(-0.34%)
May 29, 2015	79.92	80.18	79.86	79.97	186,790	+0.01(+0.02%)
May 28, 2015	79.96	80.03	79.85	79.96	62,490	-0.05(-0.06%)
May 27, 2015	79.85	80.01	79.73	80.01	130,521	+0.01(+0.02%)
May 26, 2015	79.68	80.01	79.61	79.99	182,345	+0.63(+0.80%)
May 22, 2015	79.40	79.36	79.36	79.36	214,388	-0.13(-0.17%)
May 21, 2015	79.32	79.53	79.25	79.49	122,827	+0.35(+0.44%)
May 20, 2015	79.04	79.26	79.01	79.15	158,222	+0.13(+0.17%)
May 19, 2015	79.08	79.25	78.98	79.01	165,042	-0.07(-0.09%)
May 18, 2015	79.17	79.40	79.01	79.09	178,135	-0.34(-0.43%)
May 15, 2015	79.23	79.49	79.18	79.43	200,878	+0.38(+0.48%)
May 14, 2015	78.97	79.15	78.84	79.04	292,029	-0.03(-0.04%)
May 13, 2015	79.40	79.40	78.91	79.07	169,852	-0.18(-0.23%)
May 12, 2015	79.20	79.37	79.03	79.25	117,366	+0.07(+0.09%)
May 11, 2015	79.51	79.56	79.18	79.18	278,173	-0.43(-0.54%)
May 08, 2015	79.70	79.82	79.52	79.61	98,919	+0.05(+0.06%)
May 07, 2015	79.31	79.61	79.31	79.56	190,679	+0.35(+0.44%)
May 06, 2015	79.39	79.54	79.18	79.21	407,185	-0.41(-0.51%)
May 05, 2015	79.82	79.82	79.39	79.62	465,965	-0.29(-0.37%)
May 04, 2015	80.04	80.13	79.84	79.91	349,777	-0.05(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.