S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	38.31	39.66	38.31	39.66	384,096	+1.66(+4.36%)
Jan 28, 2016	38.13	38.51	37.80	38.00	55,034	+0.25(+0.66%)
Jan 27, 2016	38.17	38.41	37.61	37.75	30,440	-0.61(-1.60%)
Jan 26, 2016	38.16	38.53	38.01	38.37	62,847	+0.47(+1.24%)
Jan 25, 2016	38.41	38.43	37.86	37.90	40,345	-0.59(-1.54%)
Jan 22, 2016	38.27	38.58	38.13	38.49	211,416	+0.81(+2.14%)
Jan 21, 2016	37.28	38.13	36.87	37.69	433,850	+0.82(+2.23%)
Jan 20, 2016	35.68	37.25	35.29	36.86	232,088	+0.72(+1.99%)
Jan 19, 2016	36.89	37.13	35.85	36.15	309,506	-0.31(-0.84%)
Jan 15, 2016	36.36	36.45	36.45	36.45	194,047	-1.24(-3.28%)
Jan 14, 2016	37.44	37.95	36.68	37.69	205,655	+0.40(+1.08%)
Jan 13, 2016	38.45	38.82	37.17	37.28	88,315	-1.12(-2.92%)
Jan 12, 2016	38.35	38.75	37.82	38.41	269,971	+0.30(+0.78%)
Jan 11, 2016	38.11	38.33	37.57	38.11	189,329	+0.23(+0.61%)
Jan 08, 2016	38.86	39.14	37.84	37.88	245,734	-0.63(-1.64%)
Jan 07, 2016	38.99	39.32	38.36	38.51	202,952	-1.30(-3.27%)
Jan 06, 2016	40.22	40.51	39.57	39.81	312,253	-1.06(-2.60%)
Jan 05, 2016	41.44	41.54	40.80	40.88	256,173	-0.40(-0.97%)
Jan 04, 2016	40.99	41.28	40.75	41.28	264,488	-0.55(-1.31%)
Dec 31, 2015	42.38	41.82	41.82	41.82	64,020	-0.74(-1.73%)
Dec 30, 2015	42.92	43.08	42.53	42.56	75,314	-0.44(-1.02%)
Dec 29, 2015	42.71	43.15	42.59	43.00	69,376	+0.54(+1.26%)
Dec 28, 2015	42.45	42.47	41.99	42.47	217,620	-0.15(-0.36%)
Dec 24, 2015	42.25	42.62	42.62	42.62	16,292	+0.31(+0.72%)
Dec 23, 2015	42.13	42.38	42.03	42.31	33,258	+0.26(+0.61%)
Dec 22, 2015	41.97	42.08	41.47	42.05	78,031	+0.17(+0.41%)
Dec 21, 2015	41.44	41.88	41.44	41.88	164,424	+0.74(+1.79%)
Dec 18, 2015	41.40	41.56	41.14	41.14	129,442	-0.44(-1.07%)
Dec 17, 2015	42.11	42.28	41.59	41.59	254,541	-0.31(-0.73%)
Dec 16, 2015	41.69	41.98	41.20	41.89	385,179	+0.54(+1.29%)
Dec 15, 2015	41.19	41.58	41.11	41.36	62,986	+0.33(+0.82%)
Dec 14, 2015	41.23	41.41	40.57	41.02	143,933	-0.25(-0.60%)
Dec 11, 2015	41.65	41.85	41.20	41.27	366,640	-0.83(-1.98%)
Dec 10, 2015	41.78	42.32	41.62	42.10	193,949	+0.22(+0.52%)
Dec 09, 2015	42.52	42.59	41.74	41.88	155,850	-0.64(-1.51%)
Dec 08, 2015	42.90	42.90	42.13	42.53	73,500	-0.38(-0.89%)
Dec 07, 2015	43.36	43.36	42.79	42.91	102,321	-0.54(-1.23%)
Dec 04, 2015	42.83	43.48	42.69	43.44	145,257	+0.58(+1.36%)
Dec 03, 2015	43.65	43.69	42.70	42.86	132,652	-0.31(-0.71%)
Dec 02, 2015	43.61	43.61	43.09	43.17	206,890	-0.35(-0.81%)
Dec 01, 2015	43.30	43.56	43.20	43.52	205,313	+0.33(+0.77%)
Nov 30, 2015	42.67	43.19	42.67	43.18	99,494	+0.60(+1.41%)
Nov 27, 2015	42.42	42.61	42.40	42.58	13,976	+0.23(+0.54%)
Nov 25, 2015	41.99	42.35	42.35	42.35	56,390	+0.33(+0.80%)
Nov 24, 2015	41.31	42.16	41.31	42.02	33,305	+0.52(+1.24%)
Nov 23, 2015	41.88	41.88	41.44	41.50	81,056	-0.45(-1.07%)
Nov 20, 2015	41.84	42.08	41.80	41.95	433,963	+0.31(+0.73%)
Nov 19, 2015	41.79	41.92	41.45	41.65	73,837	-0.04(-0.09%)
Nov 18, 2015	40.96	41.74	40.82	41.68	55,130	+1.02(+2.52%)
Nov 17, 2015	40.59	41.10	40.47	40.66	72,092	+0.21(+0.52%)
Nov 16, 2015	40.09	40.46	40.00	40.45	78,390	+0.31(+0.76%)
Nov 13, 2015	40.78	40.78	39.97	40.15	44,510	-0.41(-1.00%)
Nov 12, 2015	41.01	41.17	40.53	40.55	179,863	-0.63(-1.54%)
Nov 11, 2015	41.19	41.55	41.14	41.19	836,760	+0.03(+0.07%)
Nov 10, 2015	41.54	41.54	41.03	41.16	587,768	-0.84(-2.00%)
Nov 09, 2015	42.32	42.32	41.86	42.00	83,171	-0.49(-1.15%)
Nov 06, 2015	41.61	42.52	41.55	42.49	165,777	+1.12(+2.70%)
Nov 05, 2015	41.85	41.85	41.26	41.37	357,752	-0.26(-0.62%)
Nov 04, 2015	41.56	41.65	41.23	41.63	146,276	+0.35(+0.86%)
Nov 03, 2015	40.90	41.46	40.90	41.27	202,266	+0.20(+0.49%)
Nov 02, 2015	40.73	41.11	40.67	41.07	88,727	+0.46(+1.14%)
Oct 30, 2015	40.56	40.72	40.44	40.61	41,840	+0.51(+1.28%)
Oct 29, 2015	40.72	40.72	39.92	40.10	55,390	-0.96(-2.33%)
Oct 28, 2015	40.43	41.05	40.34	41.05	56,645	+0.94(+2.33%)
Oct 27, 2015	40.00	40.43	39.97	40.12	369,481	-0.17(-0.43%)
Oct 26, 2015	41.29	41.29	40.21	40.29	152,629	-1.02(-2.48%)
Oct 23, 2015	41.10	41.41	40.61	41.31	141,560	+0.57(+1.41%)
Oct 22, 2015	40.02	40.80	40.02	40.74	325,367	+1.03(+2.60%)
Oct 21, 2015	40.15	40.32	39.66	39.71	203,455	-0.23(-0.57%)
Oct 20, 2015	40.23	40.23	39.76	39.94	139,127	-0.36(-0.90%)
Oct 19, 2015	40.15	40.54	39.95	40.30	130,671	+0.25(+0.62%)
Oct 16, 2015	40.23	40.23	39.86	40.05	71,898	-0.11(-0.26%)
Oct 15, 2015	39.84	40.34	39.76	40.15	155,191	+0.49(+1.23%)
Oct 14, 2015	38.36	39.96	38.36	39.67	357,600	+1.36(+3.54%)
Oct 13, 2015	38.27	38.70	38.27	38.31	339,188	-0.18(-0.47%)
Oct 12, 2015	38.66	38.66	38.42	38.49	109,592	-0.08(-0.20%)
Oct 09, 2015	38.85	38.85	38.46	38.57	77,260	-0.22(-0.57%)
Oct 08, 2015	38.23	38.82	38.19	38.79	86,835	+0.22(+0.57%)
Oct 07, 2015	38.05	38.58	37.82	38.57	107,693	+0.72(+1.89%)
Oct 06, 2015	37.55	37.95	37.33	37.85	142,046	+0.70(+1.88%)
Oct 05, 2015	36.74	37.32	36.68	37.15	69,446	+0.67(+1.83%)
Oct 02, 2015	35.22	36.48	35.13	36.48	101,162	+0.88(+2.47%)
Oct 01, 2015	36.05	36.05	34.90	35.61	83,189	-0.44(-1.22%)
Sep 30, 2015	35.10	36.11	35.10	36.04	103,528	+1.31(+3.77%)
Sep 29, 2015	34.55	35.02	34.34	34.74	131,575	+0.25(+0.72%)
Sep 28, 2015	35.39	35.44	34.48	34.49	194,394	-0.99(-2.80%)
Sep 25, 2015	35.76	36.11	35.17	35.48	97,183	+0.16(+0.46%)
Sep 24, 2015	35.14	35.46	34.57	35.32	182,071	-0.07(-0.19%)
Sep 23, 2015	35.75	35.83	35.28	35.39	182,496	-0.21(-0.59%)
Sep 22, 2015	36.09	36.09	35.47	35.60	128,237	-0.88(-2.41%)
Sep 21, 2015	36.80	37.03	36.42	36.47	30,325	-0.01(-0.03%)
Sep 18, 2015	36.66	36.97	36.33	36.48	19,992	-0.60(-1.61%)
Sep 17, 2015	37.30	37.63	37.05	37.08	43,463	-0.31(-0.82%)
Sep 16, 2015	37.38	37.41	37.09	37.39	231,515	+0.03(+0.08%)
Sep 15, 2015	37.18	37.52	37.18	37.36	170,724	+0.32(+0.88%)
Sep 14, 2015	37.11	37.19	36.92	37.03	124,853	-0.16(-0.44%)
Sep 11, 2015	36.69	37.19	36.54	37.19	19,728	+0.13(+0.35%)
Sep 10, 2015	37.08	37.50	36.72	37.07	179,419	-0.09(-0.23%)
Sep 09, 2015	37.96	38.34	37.10	37.15	389,623	-0.60(-1.58%)
Sep 08, 2015	36.84	37.76	36.84	37.75	417,043	+1.64(+4.55%)
Sep 04, 2015	36.00	36.11	36.11	36.11	269,968	-0.54(-1.48%)
Sep 03, 2015	36.24	36.98	36.24	36.65	58,925	+0.50(+1.37%)
Sep 02, 2015	35.69	36.15	35.52	36.15	108,949	+0.75(+2.13%)
Sep 01, 2015	36.17	36.28	35.27	35.40	140,651	-1.20(-3.28%)
Aug 31, 2015	36.71	37.05	36.36	36.60	442,175	-0.25(-0.67%)
Aug 28, 2015	36.53	36.95	36.43	36.85	351,132	+0.31(+0.84%)
Aug 27, 2015	35.73	36.55	35.66	36.55	417,542	+1.31(+3.71%)
Aug 26, 2015	34.55	35.30	34.06	35.24	472,314	+1.37(+4.04%)
Aug 25, 2015	34.37	35.05	33.87	33.87	274,811	-0.17(-0.50%)
Aug 24, 2015	31.76	35.43	34.75	34.04	640,752	-0.71(-2.03%)
Aug 21, 2015	34.98	35.47	34.98	34.75	662,339	-0.54(-1.53%)
Aug 20, 2015	36.06	36.31	35.28	35.29	318,688	-1.40(-3.82%)
Aug 19, 2015	37.03	37.13	36.46	36.69	340,063	-0.32(-0.88%)
Aug 18, 2015	37.86	37.86	36.96	37.01	506,600	-0.91(-2.39%)
Aug 17, 2015	37.32	37.94	37.20	37.92	76,775	+0.45(+1.21%)
Aug 14, 2015	37.46	37.52	37.15	37.47	66,221	-0.05(-0.14%)
Aug 13, 2015	37.88	38.03	37.50	37.52	40,449	-0.35(-0.92%)
Aug 12, 2015	37.28	38.07	36.86	37.87	111,359	+0.29(+0.77%)
Aug 11, 2015	38.21	38.31	37.45	37.58	48,105	-1.02(-2.63%)
Aug 10, 2015	38.08	38.74	37.93	38.59	63,838	+0.76(+2.01%)
Aug 07, 2015	37.53	37.83	37.35	37.83	80,290	+0.29(+0.78%)
Aug 06, 2015	38.12	38.12	37.16	37.54	73,012	-0.49(-1.28%)
Aug 05, 2015	37.68	38.38	37.68	38.03	114,300	+0.63(+1.68%)
Aug 04, 2015	37.74	37.74	37.16	37.40	290,706	-0.34(-0.91%)
Aug 03, 2015	38.04	38.04	37.47	37.74	52,126	-0.16(-0.42%)
Jul 31, 2015	38.33	38.33	37.85	37.90	64,352	-0.37(-0.96%)
Jul 30, 2015	38.04	38.35	37.88	38.27	45,678	+0.07(+0.17%)
Jul 29, 2015	37.82	38.27	37.68	38.20	263,711	+0.23(+0.62%)
Jul 28, 2015	37.43	38.22	37.01	37.97	157,700	+0.75(+2.01%)
Jul 27, 2015	37.31	37.54	36.86	37.22	186,877	-0.41(-1.10%)
Jul 24, 2015	38.44	38.50	37.55	37.63	137,761	-0.78(-2.02%)
Jul 23, 2015	37.97	38.94	37.96	38.41	122,577	+0.74(+1.98%)
Jul 22, 2015	38.27	38.27	37.21	37.67	281,261	-0.99(-2.57%)
Jul 21, 2015	38.55	38.97	38.49	38.66	236,245	+0.05(+0.12%)
Jul 20, 2015	39.13	39.14	38.60	38.61	235,417	-0.47(-1.21%)
Jul 17, 2015	39.25	39.26	38.80	39.08	109,496	-0.15(-0.39%)
Jul 16, 2015	39.53	39.53	38.98	39.24	93,262	-0.06(-0.16%)
Jul 15, 2015	39.86	39.86	39.17	39.30	131,271	-0.46(-1.15%)
Jul 14, 2015	39.49	39.80	39.44	39.76	196,177	+0.54(+1.37%)
Jul 13, 2015	39.19	39.39	38.97	39.22	290,366	+0.28(+0.71%)
Jul 10, 2015	38.79	39.08	38.69	38.94	348,298	+0.62(+1.63%)
Jul 09, 2015	39.36	39.60	38.31	38.32	301,938	-0.65(-1.68%)
Jul 08, 2015	39.56	39.56	38.77	38.97	171,846	-0.97(-2.44%)
Jul 07, 2015	39.93	40.08	38.68	39.94	304,124	-0.27(-0.66%)
Jul 06, 2015	40.60	40.85	39.97	40.21	330,098	-0.80(-1.94%)
Jul 02, 2015	40.95	41.01	41.01	41.01	193,672	+0.18(+0.43%)
Jul 01, 2015	41.46	41.68	40.76	40.83	192,534	-0.24(-0.59%)
Jun 30, 2015	41.40	41.40	40.96	41.07	68,487	+0.08(+0.19%)
Jun 29, 2015	41.91	41.93	40.95	41.00	116,121	-1.18(-2.80%)
Jun 26, 2015	43.32	43.32	42.00	42.18	69,592	-1.19(-2.75%)
Jun 25, 2015	43.67	43.67	43.32	43.37	54,500	-0.21(-0.47%)
Jun 24, 2015	44.00	44.01	43.50	43.58	65,163	-0.45(-1.02%)
Jun 23, 2015	44.16	44.26	43.86	44.03	50,164	-0.13(-0.29%)
Jun 22, 2015	44.31	44.31	43.85	44.16	62,671	+0.13(+0.29%)
Jun 19, 2015	44.31	44.31	43.77	44.03	55,351	-0.15(-0.34%)
Jun 18, 2015	43.77	44.30	43.77	44.18	54,266	+0.51(+1.18%)
Jun 17, 2015	43.91	43.91	43.48	43.66	177,275	+0.11(+0.25%)
Jun 16, 2015	43.31	43.65	43.26	43.55	115,459	+0.12(+0.29%)
Jun 15, 2015	43.02	43.54	42.71	43.43	59,308	+0.08(+0.19%)
Jun 12, 2015	43.62	43.62	43.19	43.35	54,354	-0.28(-0.63%)
Jun 11, 2015	43.81	43.81	43.43	43.62	54,642	+0.01(+0.03%)
Jun 10, 2015	43.20	43.67	43.15	43.61	399,750	+0.70(+1.63%)
Jun 09, 2015	42.95	43.00	42.48	42.91	56,310	+0.00(+0.01%)
Jun 08, 2015	43.77	43.77	42.70	42.91	75,274	-0.83(-1.90%)
Jun 05, 2015	43.53	43.79	43.09	43.74	88,553	+0.20(+0.46%)
Jun 04, 2015	43.83	43.83	43.48	43.54	116,282	-0.21(-0.48%)
Jun 03, 2015	43.92	44.08	43.70	43.75	89,382	+0.04(+0.10%)
Jun 02, 2015	44.01	44.01	43.57	43.70	63,312	-0.29(-0.66%)
Jun 01, 2015	44.11	44.25	43.66	43.99	134,897	+0.13(+0.29%)
May 29, 2015	43.88	44.10	43.63	43.87	118,972	+0.04(+0.10%)
May 28, 2015	43.89	44.04	43.57	43.82	331,018	-0.07(-0.15%)
May 27, 2015	42.45	43.92	42.38	43.89	203,414	+1.58(+3.74%)
May 26, 2015	42.94	42.94	42.12	42.31	231,600	-0.60(-1.40%)
May 22, 2015	42.78	42.91	42.91	42.91	73,040	+0.26(+0.61%)
May 21, 2015	42.79	42.79	42.38	42.65	92,625	+0.15(+0.36%)
May 20, 2015	42.55	42.82	42.38	42.49	521,374	+0.01(+0.03%)
May 19, 2015	42.87	42.97	42.37	42.48	66,903	-0.32(-0.76%)
May 18, 2015	42.17	42.81	42.09	42.80	58,879	+0.75(+1.79%)
May 15, 2015	42.08	42.11	41.83	42.05	119,904	-0.00(-0.01%)
May 14, 2015	41.71	42.17	41.69	42.06	221,438	+0.60(+1.45%)
May 13, 2015	41.50	41.85	41.39	41.46	27,419	+0.10(+0.23%)
May 12, 2015	41.22	41.47	40.98	41.36	29,153	-0.15(-0.36%)
May 11, 2015	41.40	41.69	41.30	41.51	45,912	+0.09(+0.21%)
May 08, 2015	41.36	41.61	41.32	41.42	251,095	+0.32(+0.78%)
May 07, 2015	40.78	41.16	40.71	41.10	38,741	+0.55(+1.35%)
May 06, 2015	40.56	40.75	40.19	40.55	66,540	+0.09(+0.21%)
May 05, 2015	41.19	41.19	40.38	40.47	86,650	-0.83(-2.01%)
May 04, 2015	41.38	41.48	41.14	41.30	86,314	+0.04(+0.10%)
May 01, 2015	40.55	41.26	40.55	41.26	167,364	+0.91(+2.27%)
Apr 30, 2015	40.71	40.85	40.17	40.34	231,359	-0.42(-1.04%)
Apr 29, 2015	40.71	40.97	40.41	40.76	125,443	-0.05(-0.13%)
Apr 28, 2015	40.60	40.82	40.07	40.82	103,483	+0.19(+0.47%)
Apr 27, 2015	40.60	41.25	40.53	40.63	145,532	+0.06(+0.15%)
Apr 24, 2015	41.55	41.89	40.44	40.56	314,418	-1.39(-3.31%)
Apr 23, 2015	42.10	42.10	41.63	41.95	83,405	-0.50(-1.18%)
Apr 22, 2015	42.55	42.55	42.00	42.45	42,325	+0.06(+0.15%)
Apr 21, 2015	42.44	42.47	42.25	42.39	56,938	+0.20(+0.49%)
Apr 20, 2015	42.03	42.29	41.95	42.18	113,305	+0.35(+0.83%)
Apr 17, 2015	42.24	42.28	41.57	41.84	61,793	-0.82(-1.92%)
Apr 16, 2015	42.28	42.69	42.28	42.66	81,405	+0.18(+0.43%)
Apr 15, 2015	41.85	42.52	41.85	42.48	77,389	+0.86(+2.06%)
Apr 14, 2015	42.17	42.17	41.48	41.62	126,459	-0.57(-1.36%)
Apr 13, 2015	42.25	42.46	42.15	42.19	49,842	-0.08(-0.18%)
Apr 10, 2015	42.19	42.27	42.05	42.27	158,805	+0.18(+0.42%)
Apr 09, 2015	41.47	42.11	41.46	42.09	33,506	+0.43(+1.04%)
Apr 08, 2015	41.32	41.73	41.32	41.66	115,593	+0.30(+0.71%)
Apr 07, 2015	41.46	41.78	41.36	41.36	87,815	-0.05(-0.11%)
Apr 06, 2015	40.97	41.50	40.75	41.41	99,306	+0.08(+0.20%)
Apr 02, 2015	41.43	41.33	41.33	41.33	264,878	-0.08(-0.18%)
Apr 01, 2015	41.64	41.64	40.98	41.40	452,339	-0.37(-0.89%)
Mar 31, 2015	42.08	42.08	41.04	41.77	180,514	-0.50(-1.18%)
Mar 30, 2015	42.11	42.30	41.80	42.27	237,408	+0.39(+0.92%)
Mar 27, 2015	40.65	41.93	40.47	41.89	116,769	+1.29(+3.17%)
Mar 26, 2015	40.39	40.86	39.86	40.60	210,192	-0.30(-0.75%)
Mar 25, 2015	42.91	42.91	40.87	40.91	150,510	-1.98(-4.62%)
Mar 24, 2015	43.43	43.43	42.87	42.89	117,589	-0.32(-0.74%)
Mar 23, 2015	43.43	43.43	43.21	43.21	178,452	-0.20(-0.47%)
Mar 20, 2015	43.46	43.49	42.98	43.41	308,151	+0.53(+1.24%)
Mar 19, 2015	42.47	42.96	42.47	42.88	311,732	+0.33(+0.77%)
Mar 18, 2015	42.28	42.78	41.80	42.55	2,432,874	+0.21(+0.49%)
Mar 17, 2015	42.40	42.53	42.02	42.34	82,490	-0.20(-0.47%)
Mar 16, 2015	42.24	42.56	42.24	42.54	228,279	+0.59(+1.40%)
Mar 13, 2015	41.99	42.10	41.54	41.96	91,186	-0.04(-0.09%)
Mar 12, 2015	41.55	42.02	41.48	42.00	115,059	+0.21(+0.51%)
Mar 11, 2015	41.86	42.15	41.67	41.78	187,960	+0.07(+0.16%)
Mar 10, 2015	42.02	42.13	41.72	41.72	94,575	-0.62(-1.46%)
Mar 09, 2015	42.36	42.40	42.07	42.34	80,246	+0.18(+0.42%)
Mar 06, 2015	42.32	42.46	41.98	42.16	147,957	-0.26(-0.61%)
Mar 05, 2015	42.53	42.59	42.17	42.42	206,430	+0.02(+0.06%)
Mar 04, 2015	42.24	42.45	41.89	42.39	355,117	+0.09(+0.21%)
Mar 03, 2015	42.85	42.85	42.31	42.30	288,145	-0.64(-1.49%)
Mar 02, 2015	42.07	42.98	42.07	42.94	308,345	+1.07(+2.56%)
Feb 27, 2015	41.93	41.98	41.65	41.87	78,443	+0.00(+0.00%)
Feb 26, 2015	41.53	41.92	41.50	41.87	80,416	+0.47(+1.13%)
Feb 25, 2015	41.51	41.62	41.31	41.40	108,384	-0.16(-0.38%)
Feb 24, 2015	40.88	41.59	40.78	41.56	406,152	+0.98(+2.42%)
Feb 23, 2015	40.68	40.71	40.37	40.58	80,208	-0.15(-0.36%)
Feb 20, 2015	40.57	40.79	40.31	40.73	78,586	+0.20(+0.48%)
Feb 19, 2015	40.50	40.61	40.33	40.53	93,684	-0.01(-0.04%)
Feb 18, 2015	40.74	40.80	40.42	40.55	111,069	-0.14(-0.34%)
Feb 17, 2015	40.57	40.80	40.45	40.68	245,567	+0.09(+0.21%)
Feb 13, 2015	40.59	40.60	40.60	40.60	413,912	+0.25(+0.63%)
Feb 12, 2015	40.12	40.35	39.98	40.35	108,405	+0.59(+1.48%)
Feb 11, 2015	39.64	39.88	39.45	39.76	106,795	+0.20(+0.49%)
Feb 10, 2015	39.02	39.57	38.76	39.56	55,901	+0.88(+2.28%)
Feb 09, 2015	38.87	38.92	38.51	38.68	42,168	-0.34(-0.87%)
Feb 06, 2015	39.06	39.56	38.90	39.02	86,011	-0.10(-0.27%)
Feb 05, 2015	39.00	39.17	38.85	39.12	245,279	+0.26(+0.66%)
Feb 04, 2015	38.49	39.10	38.49	38.87	66,408	+0.13(+0.34%)
Feb 03, 2015	37.99	38.74	37.99	38.73	54,104	+0.88(+2.33%)