S&P Global Natural Resources SPDR (NY: GNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.56	36.26	35.37	36.26	13,612	+1.88(+5.47%)
Nov 29, 2011	34.32	34.57	34.32	34.38	16,378	+0.33(+0.97%)
Nov 28, 2011	34.28	34.40	34.05	34.05	5,739	+1.15(+3.49%)
Nov 25, 2011	33.33	33.37	32.87	32.90	7,893	-0.28(-0.85%)
Nov 23, 2011	33.67	33.67	33.18	33.18	21,873	-1.02(-2.99%)
Nov 22, 2011	34.43	34.50	33.90	34.20	429,837	-0.12(-0.35%)
Nov 21, 2011	34.51	34.51	33.85	34.32	51,099	-0.94(-2.68%)
Nov 18, 2011	35.41	35.54	35.22	35.27	4,994	+0.19(+0.54%)
Nov 17, 2011	35.84	36.07	35.04	35.08	12,436	-1.09(-3.02%)
Nov 16, 2011	36.35	36.81	36.14	36.17	17,498	-0.78(-2.12%)
Nov 15, 2011	36.63	36.98	36.58	36.95	7,506	+0.13(+0.36%)
Nov 14, 2011	36.70	36.83	36.65	36.82	8,052	-0.49(-1.30%)
Nov 11, 2011	37.06	37.46	37.06	37.30	13,950	+0.82(+2.24%)
Nov 10, 2011	36.87	36.87	36.18	36.49	38,597	+0.18(+0.50%)
Nov 09, 2011	36.89	36.98	36.28	36.30	160,985	-1.92(-5.01%)
Nov 08, 2011	37.92	38.22	37.68	38.22	15,101	+0.61(+1.61%)
Nov 07, 2011	37.11	37.61	37.09	37.61	15,927	+0.33(+0.89%)
Nov 04, 2011	37.07	37.28	36.75	37.28	10,653	-0.09(-0.23%)
Nov 03, 2011	36.71	37.44	36.61	37.37	20,202	+0.73(+1.98%)
Nov 02, 2011	36.49	36.79	36.37	36.64	9,954	+0.90(+2.52%)
Nov 01, 2011	35.57	36.25	35.10	35.74	17,558	-1.28(-3.45%)
Oct 31, 2011	37.84	37.84	37.01	37.01	14,485	-1.72(-4.44%)
Oct 28, 2011	38.32	38.77	38.30	38.73	17,291	-0.16(-0.42%)
Oct 27, 2011	38.23	39.15	37.98	38.90	252,461	+2.04(+5.52%)
Oct 26, 2011	36.39	36.86	36.03	36.86	65,638	+0.74(+2.05%)
Oct 25, 2011	36.45	36.52	36.08	36.12	173,313	-0.42(-1.14%)
Oct 24, 2011	35.84	36.72	35.84	36.54	11,614	+1.01(+2.84%)
Oct 21, 2011	35.63	35.65	35.33	35.53	39,193	+0.73(+2.09%)
Oct 20, 2011	34.70	34.94	34.30	34.80	9,620	+0.04(+0.12%)
Oct 19, 2011	35.36	35.49	34.70	34.76	32,805	-0.91(-2.55%)
Oct 18, 2011	34.84	35.86	34.50	35.67	12,397	+0.66(+1.88%)
Oct 17, 2011	35.80	35.82	34.92	35.01	15,375	-1.07(-2.98%)
Oct 14, 2011	35.94	36.08	35.64	36.08	229,625	+0.87(+2.46%)
Oct 13, 2011	35.16	35.25	34.72	35.22	29,422	-0.15(-0.42%)
Oct 12, 2011	35.30	35.78	35.17	35.37	79,671	+0.67(+1.93%)
Oct 11, 2011	34.17	34.78	34.10	34.70	227,766	+0.06(+0.16%)
Oct 10, 2011	34.14	34.72	34.14	34.64	24,093	+1.37(+4.13%)
Oct 07, 2011	34.10	34.10	33.12	33.27	61,789	-0.26(-0.78%)
Oct 06, 2011	32.60	33.55	32.58	33.53	232,059	+0.91(+2.79%)
Oct 05, 2011	31.57	32.62	31.52	32.62	23,767	+1.44(+4.61%)
Oct 04, 2011	30.36	31.18	30.02	31.18	64,887	-0.04(-0.11%)
Oct 03, 2011	31.70	32.09	31.22	31.22	38,089	-0.89(-2.77%)
Sep 30, 2011	32.41	32.84	32.10	32.10	180,146	-1.24(-3.72%)
Sep 29, 2011	33.74	33.74	32.69	33.34	66,291	+0.37(+1.13%)
Sep 28, 2011	34.24	34.32	32.93	32.97	25,884	-0.97(-2.84%)
Sep 27, 2011	34.48	34.71	33.91	33.94	51,074	+0.68(+2.06%)
Sep 26, 2011	32.84	33.25	32.07	33.25	25,898	+0.72(+2.21%)
Sep 23, 2011	32.53	32.89	32.23	32.53	34,063	-0.30(-0.92%)
Sep 22, 2011	33.48	33.48	32.45	32.84	51,605	-2.04(-5.84%)
Sep 21, 2011	35.98	36.18	34.77	34.87	240,941	-1.35(-3.72%)
Sep 20, 2011	36.65	36.84	36.22	36.22	61,266	-0.25(-0.70%)
Sep 19, 2011	36.04	36.56	36.00	36.47	36,440	-0.93(-2.48%)
Sep 16, 2011	37.37	37.49	37.08	37.40	11,140	-0.09(-0.23%)
Sep 15, 2011	37.37	37.49	36.93	37.49	16,885	+0.56(+1.51%)
Sep 14, 2011	36.62	37.22	36.15	36.93	79,045	+0.40(+1.10%)
Sep 13, 2011	36.30	36.61	36.08	36.53	13,530	+0.20(+0.56%)
Sep 12, 2011	35.94	36.37	35.41	36.32	23,609	-0.23(-0.64%)
Sep 09, 2011	36.99	37.18	36.34	36.56	11,478	-1.30(-3.43%)
Sep 08, 2011	37.71	38.32	37.60	37.85	24,438	-0.23(-0.59%)
Sep 07, 2011	37.75	38.16	37.74	38.08	27,130	+0.99(+2.68%)
Sep 06, 2011	36.13	37.08	36.13	37.08	26,605	-0.56(-1.49%)
Sep 02, 2011	37.50	37.88	37.40	37.64	26,388	-0.81(-2.11%)
Sep 01, 2011	38.57	38.81	38.39	38.45	64,077	-0.29(-0.74%)
Aug 31, 2011	38.75	39.22	38.47	38.74	13,991	+0.34(+0.88%)
Aug 30, 2011	38.21	38.66	37.87	38.40	16,036	+0.44(+1.15%)
Aug 29, 2011	37.85	38.03	37.84	37.97	8,103	+0.83(+2.24%)
Aug 26, 2011	36.07	37.17	36.07	37.13	28,240	+0.67(+1.84%)
Aug 25, 2011	37.12	37.12	36.29	36.46	9,257	-0.65(-1.75%)
Aug 24, 2011	36.75	37.23	36.44	37.11	22,701	+0.18(+0.48%)
Aug 23, 2011	35.82	36.94	35.82	36.94	15,626	+1.09(+3.05%)
Aug 22, 2011	36.45	36.48	35.69	35.84	27,682	+0.23(+0.63%)
Aug 19, 2011	35.54	36.45	35.54	35.62	17,444	-0.39(-1.10%)
Aug 18, 2011	36.69	36.69	35.79	36.01	18,663	-1.91(-5.04%)
Aug 17, 2011	37.71	38.30	37.71	37.92	22,434	+0.37(+0.98%)
Aug 16, 2011	37.49	37.87	37.35	37.56	103,919	-0.62(-1.62%)
Aug 15, 2011	37.59	38.23	37.59	38.18	56,314	+0.99(+2.65%)
Aug 12, 2011	36.94	37.44	36.94	37.19	28,102	+0.05(+0.13%)
Aug 11, 2011	35.52	37.26	35.46	37.14	28,386	+1.85(+5.25%)
Aug 10, 2011	35.90	36.18	35.03	35.29	28,363	-0.91(-2.51%)
Aug 09, 2011	35.84	36.20	34.46	36.20	65,288	+1.58(+4.58%)
Aug 08, 2011	35.84	36.25	34.44	34.61	66,717	-2.94(-7.83%)
Aug 05, 2011	37.99	38.29	36.33	37.55	31,183	-0.03(-0.09%)
Aug 04, 2011	39.27	39.27	37.53	37.59	70,062	-2.58(-6.42%)
Aug 03, 2011	40.30	40.45	39.68	40.16	33,444	-0.21(-0.52%)
Aug 02, 2011	40.87	41.35	40.38	40.38	31,427	-1.19(-2.87%)
Aug 01, 2011	42.25	42.25	41.18	41.57	20,253	-0.04(-0.10%)
Jul 29, 2011	41.69	41.86	41.27	41.61	50,476	-0.35(-0.84%)
Jul 28, 2011	42.21	42.40	41.96	41.96	21,145	-0.18(-0.42%)
Jul 27, 2011	43.05	43.05	42.07	42.14	31,751	-0.92(-2.13%)
Jul 26, 2011	43.05	43.29	42.96	43.05	23,791	-0.05(-0.12%)
Jul 25, 2011	42.85	43.29	42.85	43.10	16,170	+0.00(+0.00%)
Jul 22, 2011	43.17	43.22	43.10	43.10	16,330	+0.01(+0.02%)
Jul 21, 2011	42.71	43.12	42.55	43.10	20,687	+0.72(+1.69%)
Jul 20, 2011	42.47	42.52	42.28	42.38	22,533	+0.09(+0.22%)
Jul 19, 2011	41.76	42.33	41.76	42.28	356,081	+0.64(+1.54%)
Jul 18, 2011	41.83	41.83	41.34	41.64	22,041	-0.39(-0.94%)
Jul 15, 2011	41.88	42.08	41.81	42.04	12,236	+0.27(+0.66%)
Jul 14, 2011	42.45	42.52	41.64	41.76	42,145	-0.22(-0.52%)
Jul 13, 2011	41.74	42.47	41.71	41.98	58,223	+0.42(+1.02%)
Jul 12, 2011	41.27	41.89	41.26	41.56	93,294	-0.13(-0.30%)
Jul 11, 2011	41.85	42.05	41.56	41.69	89,922	-0.98(-2.30%)
Jul 08, 2011	42.43	42.67	42.36	42.67	48,289	-0.19(-0.44%)
Jul 07, 2011	42.85	43.02	42.78	42.85	100,534	+0.50(+1.19%)
Jul 06, 2011	42.40	42.44	42.09	42.35	31,180	-0.13(-0.32%)
Jul 05, 2011	42.38	42.62	42.28	42.48	15,503	+0.03(+0.07%)
Jul 01, 2011	41.76	42.45	41.76	42.45	17,876	+0.37(+0.88%)
Jun 30, 2011	41.71	42.14	41.68	42.09	12,358	+0.56(+1.35%)
Jun 29, 2011	41.21	41.65	40.99	41.52	32,162	+0.87(+2.13%)
Jun 28, 2011	40.30	40.71	40.30	40.66	13,845	+0.60(+1.50%)
Jun 27, 2011	39.66	40.16	39.66	40.06	45,638	+0.47(+1.17%)
Jun 24, 2011	40.23	40.23	39.59	39.59	33,394	-0.49(-1.23%)
Jun 23, 2011	39.59	40.09	39.36	40.09	22,799	-0.42(-1.04%)
Jun 22, 2011	40.66	40.94	40.48	40.51	10,149	-0.22(-0.54%)
Jun 21, 2011	40.24	40.78	40.24	40.73	16,445	+1.08(+2.72%)
Jun 20, 2011	39.70	39.73	39.60	39.65	15,446	-0.07(-0.17%)
Jun 17, 2011	39.91	40.09	39.58	39.72	6,013	-0.23(-0.57%)
Jun 16, 2011	40.22	40.34	39.54	39.94	14,956	-0.41(-1.02%)
Jun 15, 2011	40.95	40.99	40.16	40.35	32,384	-1.08(-2.61%)
Jun 14, 2011	41.17	41.57	41.17	41.43	34,242	+0.52(+1.26%)
Jun 13, 2011	41.12	41.26	40.64	40.92	34,398	-0.16(-0.39%)
Jun 10, 2011	41.74	41.74	40.91	41.08	33,787	-0.73(-1.74%)
Jun 09, 2011	41.47	42.07	41.47	41.81	141,317	+0.56(+1.35%)
Jun 08, 2011	41.53	41.57	41.11	41.25	23,295	-0.32(-0.78%)
Jun 07, 2011	41.91	41.92	41.57	41.57	54,295	+0.22(+0.53%)
Jun 06, 2011	42.01	42.01	41.25	41.35	23,429	-0.56(-1.34%)
Jun 03, 2011	41.29	42.14	41.22	41.92	23,724	+0.38(+0.92%)
May 24, 2011	41.56	41.71	41.40	41.54	27,835	+0.55(+1.34%)
May 23, 2011	40.89	41.11	40.66	40.99	29,914	-0.78(-1.87%)
May 20, 2011	42.10	42.10	41.40	41.77	127,329	-0.44(-1.04%)
May 19, 2011	42.07	42.45	41.98	42.21	56,747	+0.08(+0.20%)
May 18, 2011	41.46	42.15	41.46	42.12	34,389	+0.70(+1.70%)
May 17, 2011	40.95	41.44	40.77	41.42	43,886	+0.16(+0.38%)
May 16, 2011	40.95	41.81	40.95	41.26	33,062	-0.06(-0.15%)
May 13, 2011	41.83	41.83	40.97	41.32	26,061	-0.38(-0.92%)
May 12, 2011	41.59	41.90	41.16	41.71	62,188	-0.33(-0.78%)
May 11, 2011	42.84	42.84	41.83	42.04	31,189	-1.16(-2.70%)
May 10, 2011	43.17	43.26	42.87	43.20	22,569	+0.20(+0.47%)
May 09, 2011	42.45	43.01	42.45	43.00	48,316	+0.61(+1.43%)
May 06, 2011	42.86	43.05	42.27	42.39	23,444	+0.25(+0.60%)
May 05, 2011	42.39	42.81	41.89	42.14	42,335	-0.98(-2.28%)
May 04, 2011	43.69	43.69	42.77	43.12	40,502	-0.83(-1.88%)
May 03, 2011	44.39	44.43	43.69	43.95	36,543	-0.96(-2.14%)
May 02, 2011	44.88	44.91	44.88	44.91	10,914	-0.26(-0.58%)
Apr 29, 2011	44.85	45.19	44.78	45.17	21,269	+0.37(+0.82%)
Apr 28, 2011	44.91	44.96	44.64	44.80	11,549	-0.20(-0.45%)
Apr 27, 2011	44.76	45.06	44.33	45.00	14,312	+0.10(+0.22%)
Apr 26, 2011	44.84	44.94	44.53	44.91	75,168	+0.25(+0.55%)
Apr 25, 2011	44.86	44.87	44.46	44.66	32,715	-0.23(-0.52%)
Apr 21, 2011	45.01	45.01	44.72	44.89	14,208	+0.37(+0.82%)
Apr 20, 2011	44.53	44.60	44.35	44.53	17,681	+0.99(+2.28%)
Apr 19, 2011	43.17	43.55	43.17	43.53	16,625	+0.72(+1.68%)
Apr 18, 2011	43.12	43.12	42.53	42.81	31,696	-0.89(-2.03%)
Apr 15, 2011	43.61	43.94	43.61	43.70	18,866	-0.14(-0.32%)
Apr 14, 2011	43.57	43.88	43.38	43.84	36,573	+0.01(+0.02%)
Apr 13, 2011	44.05	44.22	43.58	43.84	35,004	-0.04(-0.10%)
Apr 12, 2011	44.29	44.29	43.71	43.88	58,644	-0.96(-2.14%)
Apr 11, 2011	45.37	45.41	44.74	44.84	23,625	-0.37(-0.83%)
Apr 08, 2011	45.53	45.53	45.00	45.21	22,454	+0.27(+0.60%)
Apr 07, 2011	45.19	45.19	44.69	44.94	54,862	-0.30(-0.67%)
Apr 06, 2011	45.58	45.58	45.10	45.24	35,076	-0.13(-0.30%)
Apr 05, 2011	45.08	45.46	44.98	45.38	20,903	+0.27(+0.59%)
Apr 04, 2011	45.17	45.17	44.98	45.11	890,435	+0.30(+0.68%)
Apr 01, 2011	44.70	44.93	44.50	44.81	251,623	+0.53(+1.19%)
Mar 31, 2011	44.30	44.46	44.22	44.28	23,689	+0.11(+0.26%)
Mar 30, 2011	44.03	44.19	43.88	44.17	28,670	+0.49(+1.11%)
Mar 29, 2011	43.38	43.69	43.10	43.68	31,478	+0.33(+0.76%)
Mar 28, 2011	43.69	43.75	43.35	43.35	28,904	-0.27(-0.63%)
Mar 25, 2011	43.63	43.94	43.50	43.62	49,001	+0.04(+0.08%)
Mar 24, 2011	43.39	43.66	43.24	43.59	23,214	+0.37(+0.85%)
Mar 23, 2011	42.63	43.26	42.63	43.22	32,395	+0.42(+0.99%)
Mar 22, 2011	43.02	43.02	42.63	42.80	30,871	+0.04(+0.09%)
Mar 21, 2011	42.73	42.90	42.67	42.76	20,640	+0.68(+1.62%)
Mar 18, 2011	42.16	42.46	42.08	42.08	21,456	+0.35(+0.84%)
Mar 17, 2011	41.59	41.90	41.56	41.73	155,268	+0.86(+2.10%)
Mar 16, 2011	41.45	41.86	40.31	40.87	37,034	-0.70(-1.70%)
Mar 15, 2011	41.19	41.60	41.14	41.57	82,323	-0.54(-1.29%)
Mar 14, 2011	41.71	42.12	41.66	42.12	36,529	-0.07(-0.17%)
Mar 11, 2011	41.50	42.26	41.33	42.19	34,024	+0.48(+1.15%)
Mar 10, 2011	42.43	42.43	41.67	41.71	73,175	-1.45(-3.37%)
Mar 09, 2011	43.44	43.44	43.05	43.16	14,082	-0.47(-1.08%)
Mar 08, 2011	43.75	43.75	43.24	43.63	23,212	-0.24(-0.54%)
Mar 07, 2011	44.67	44.69	43.63	43.87	113,541	-0.22(-0.51%)
Mar 04, 2011	44.53	44.54	44.01	44.09	25,304	-0.42(-0.93%)
Mar 03, 2011	44.34	44.52	44.19	44.50	23,857	+0.74(+1.69%)
Mar 02, 2011	43.57	43.93	43.53	43.76	14,529	+0.25(+0.57%)
Mar 01, 2011	44.38	44.38	43.48	43.52	66,475	-0.62(-1.40%)
Feb 28, 2011	44.17	44.22	43.86	44.14	29,612	+0.38(+0.87%)
Feb 25, 2011	43.47	43.76	43.41	43.76	12,701	+0.68(+1.59%)
Feb 24, 2011	43.30	43.35	42.72	43.07	30,474	+0.08(+0.20%)
Feb 23, 2011	42.90	43.09	42.50	42.99	38,948	+0.30(+0.70%)
Feb 22, 2011	43.26	43.56	42.66	42.69	53,427	-1.05(-2.41%)
Feb 18, 2011	43.76	44.01	43.57	43.74	92,821	-0.26(-0.59%)
Feb 17, 2011	43.62	44.04	43.46	44.00	540,114	+0.12(+0.27%)
Feb 16, 2011	43.60	43.90	43.49	43.88	24,502	+0.41(+0.94%)
Feb 15, 2011	43.86	43.87	43.41	43.48	29,679	-0.48(-1.09%)
Feb 14, 2011	43.76	43.98	43.66	43.95	39,221	+0.34(+0.78%)
Feb 11, 2011	43.87	43.87	43.22	43.62	39,693	+0.35(+0.81%)
Feb 10, 2011	42.71	43.40	42.71	43.27	17,285	-0.05(-0.12%)
Feb 09, 2011	43.69	43.69	43.23	43.32	20,011	-0.43(-0.99%)
Feb 08, 2011	44.56	44.56	43.44	43.75	25,786	+0.02(+0.05%)
Feb 07, 2011	43.67	43.87	43.61	43.73	21,147	+0.17(+0.39%)
Feb 04, 2011	43.72	43.72	43.32	43.56	13,666	-0.08(-0.18%)
Feb 03, 2011	43.56	43.64	43.10	43.64	26,277	-0.00(-0.00%)
Feb 02, 2011	43.64	43.82	43.39	43.64	22,677	-0.01(-0.03%)
Feb 01, 2011	43.11	43.65	43.11	43.65	51,114	+1.23(+2.91%)
Jan 31, 2011	41.72	42.42	41.72	42.42	12,114	+0.70(+1.69%)
Jan 28, 2011	42.41	42.41	41.66	41.71	55,034	-0.82(-1.94%)
Jan 27, 2011	42.82	42.82	42.28	42.54	77,339	-0.01(-0.03%)
Jan 26, 2011	42.30	42.55	42.09	42.55	20,837	+0.73(+1.75%)
Jan 25, 2011	41.95	41.95	41.49	41.82	17,922	-0.23(-0.55%)
Jan 24, 2011	41.68	42.09	41.68	42.05	22,041	+0.48(+1.15%)
Jan 21, 2011	41.93	42.02	41.57	41.57	36,795	+0.04(+0.10%)
Jan 20, 2011	41.90	41.90	40.98	41.53	33,868	-0.75(-1.77%)
Jan 19, 2011	43.09	43.14	42.12	42.28	49,042	-0.61(-1.41%)
Jan 18, 2011	42.97	43.05	42.85	42.88	19,527	+0.12(+0.28%)
Jan 14, 2011	42.48	42.77	42.34	42.76	34,386	+0.17(+0.40%)
Jan 13, 2011	43.03	43.03	42.43	42.59	27,036	-0.16(-0.38%)
Jan 12, 2011	42.59	42.78	42.28	42.76	24,466	+0.89(+2.12%)
Jan 11, 2011	41.85	41.89	41.66	41.87	29,913	+0.45(+1.09%)
Jan 10, 2011	41.01	41.42	41.01	41.42	46,323	-0.09(-0.22%)
Jan 07, 2011	41.57	41.79	41.22	41.51	100,087	-0.19(-0.44%)
Jan 06, 2011	42.66	42.79	41.57	41.70	77,545	-0.29(-0.68%)
Jan 05, 2011	41.81	42.23	41.50	41.98	104,231	+0.11(+0.25%)
Jan 04, 2011	43.07	43.07	41.44	41.88	65,201	-0.18(-0.42%)
Jan 03, 2011	42.83	42.83	41.74	42.05	84,884	+0.32(+0.76%)
Dec 31, 2010	41.62	41.78	41.45	41.74	17,790	+0.16(+0.39%)
Dec 30, 2010	41.50	41.62	41.41	41.57	38,834	+0.07(+0.17%)
Dec 29, 2010	40.94	41.55	40.94	41.50	24,786	+0.56(+1.38%)
Dec 28, 2010	44.72	44.72	40.80	40.94	25,560	+0.13(+0.31%)
Dec 27, 2010	40.95	40.95	40.64	40.81	23,744	-0.01(-0.02%)
Dec 23, 2010	40.81	40.89	40.66	40.82	14,306	+0.10(+0.24%)
Dec 22, 2010	40.77	40.77	40.58	40.72	70,276	+0.11(+0.28%)
Dec 21, 2010	40.48	40.69	40.48	40.61	44,101	+0.44(+1.09%)
Dec 20, 2010	40.14	40.40	39.92	40.17	58,019	+0.18(+0.46%)
Dec 17, 2010	40.16	40.16	39.77	39.99	29,037	-0.02(-0.05%)
Dec 16, 2010	39.94	40.01	39.64	40.01	47,450	+0.11(+0.28%)
Dec 15, 2010	40.19	40.27	39.83	39.90	175,727	-0.40(-0.99%)
Dec 14, 2010	40.55	40.59	40.12	40.29	29,141	-0.07(-0.18%)
Dec 13, 2010	40.38	40.60	40.35	40.37	32,558	+0.33(+0.83%)
Dec 10, 2010	39.76	40.04	39.45	40.04	31,378	+0.37(+0.92%)
Dec 09, 2010	39.82	39.92	39.53	39.67	25,945	-0.01(-0.04%)
Dec 08, 2010	40.04	40.04	39.54	39.68	21,961	-0.28(-0.71%)
Dec 07, 2010	40.63	40.63	39.90	39.97	63,772	+0.03(+0.07%)
Dec 06, 2010	39.81	39.99	39.78	39.94	18,429	+0.19(+0.48%)
Dec 03, 2010	39.54	39.75	39.37	39.75	22,098	+0.44(+1.13%)
Dec 02, 2010	39.03	39.37	39.03	39.30	17,065	+0.69(+1.80%)