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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.47	35.56	35.29	35.41	78,045	-0.03(-0.08%)
Nov 29, 2012	35.43	35.49	35.25	35.44	42,409	+0.32(+0.90%)
Nov 28, 2012	34.60	35.12	34.42	35.12	33,810	+0.24(+0.69%)
Nov 27, 2012	35.11	35.26	34.85	34.88	27,576	-0.30(-0.86%)
Nov 26, 2012	35.10	35.18	34.92	35.18	194,233	-0.08(-0.22%)
Nov 23, 2012	34.98	35.26	34.91	35.26	25,149	+0.61(+1.77%)
Nov 21, 2012	34.59	34.71	34.53	34.65	18,988	+0.08(+0.24%)
Nov 20, 2012	34.39	34.70	34.36	34.56	45,277	+0.06(+0.16%)
Nov 19, 2012	34.26	34.59	34.26	34.51	140,853	+0.64(+1.89%)
Nov 16, 2012	33.74	33.86	33.42	33.86	39,159	+0.07(+0.22%)
Nov 15, 2012	33.89	34.01	33.59	33.79	99,503	+0.00(+0.01%)
Nov 14, 2012	34.36	34.36	33.76	33.79	37,518	-0.66(-1.90%)
Nov 13, 2012	34.37	34.67	34.35	34.44	57,374	-0.32(-0.91%)
Nov 12, 2012	34.84	34.89	34.67	34.76	52,548	-0.04(-0.10%)
Nov 09, 2012	34.70	35.10	34.68	34.79	35,489	-0.10(-0.28%)
Nov 08, 2012	35.15	35.28	34.86	34.89	82,629	-0.26(-0.74%)
Nov 07, 2012	35.56	35.56	34.93	35.15	172,830	-0.68(-1.91%)
Nov 06, 2012	35.72	36.00	35.59	35.84	114,140	+0.28(+0.79%)
Nov 05, 2012	35.53	35.62	35.32	35.56	87,047	+0.05(+0.14%)
Nov 02, 2012	36.08	36.08	35.40	35.51	38,105	-0.47(-1.29%)
Nov 01, 2012	35.72	36.03	35.72	35.97	40,456	+0.22(+0.61%)
Oct 31, 2012	35.85	35.98	35.51	35.75	293,142	+0.17(+0.48%)
Oct 26, 2012	35.75	35.58	35.58	35.58	26,396	-0.09(-0.26%)
Oct 25, 2012	35.74	35.92	35.45	35.68	124,120	+0.30(+0.84%)
Oct 24, 2012	35.67	35.82	35.37	35.38	41,061	-0.06(-0.16%)
Oct 23, 2012	35.54	35.59	35.29	35.44	98,878	-0.76(-2.10%)
Oct 19, 2012	36.56	36.56	36.06	36.20	32,544	-0.44(-1.21%)
Oct 18, 2012	36.65	36.82	36.50	36.64	26,629	-0.03(-0.08%)
Oct 17, 2012	36.42	36.72	36.37	36.67	36,648	+0.42(+1.17%)
Oct 16, 2012	35.91	36.30	35.84	36.25	141,492	+0.47(+1.32%)
Oct 15, 2012	35.55	35.77	35.44	35.77	55,590	+0.20(+0.57%)
Oct 12, 2012	35.75	35.87	35.51	35.57	32,770	-0.24(-0.67%)
Oct 11, 2012	35.95	36.03	35.77	35.81	53,747	+0.31(+0.87%)
Oct 10, 2012	35.65	35.83	35.41	35.50	39,720	-0.30(-0.83%)
Oct 09, 2012	36.01	36.07	35.75	35.80	33,207	-0.15(-0.43%)
Oct 08, 2012	35.90	36.03	35.83	35.95	15,185	-0.07(-0.21%)
Oct 05, 2012	36.10	36.43	35.98	36.02	295,909	-0.03(-0.09%)
Oct 04, 2012	35.65	36.13	35.65	36.06	59,381	+0.31(+0.87%)
Oct 03, 2012	35.99	35.99	35.65	35.75	151,036	-0.38(-1.05%)
Oct 02, 2012	36.34	36.34	35.98	36.13	76,616	+0.00(+0.00%)
Oct 01, 2012	36.24	36.43	36.05	36.13	51,124	+0.35(+0.98%)
Sep 28, 2012	36.01	36.05	35.69	35.77	183,767	-0.49(-1.36%)
Sep 27, 2012	36.04	36.34	35.89	36.27	223,280	+0.58(+1.62%)
Sep 26, 2012	35.51	35.77	35.51	35.69	28,937	-0.23(-0.63%)
Sep 25, 2012	36.38	36.54	35.91	35.91	16,449	-0.53(-1.45%)
Sep 24, 2012	36.32	36.52	36.25	36.44	35,285	-0.18(-0.48%)
Sep 21, 2012	37.03	37.10	36.62	36.62	33,215	-0.18(-0.48%)
Sep 20, 2012	36.49	36.82	36.32	36.80	28,420	-0.19(-0.51%)
Sep 19, 2012	36.85	37.08	36.80	36.99	53,724	+0.23(+0.61%)
Sep 18, 2012	36.75	36.92	36.61	36.76	94,606	-0.27(-0.72%)
Sep 17, 2012	37.19	37.26	36.88	37.03	50,457	-0.18(-0.47%)
Sep 14, 2012	37.00	37.66	36.94	37.20	154,292	+0.61(+1.68%)
Sep 13, 2012	35.64	36.63	35.51	36.59	56,439	+0.86(+2.41%)
Sep 12, 2012	35.72	35.76	35.55	35.73	48,128	+0.10(+0.28%)
Sep 11, 2012	35.40	35.81	35.40	35.63	49,679	+0.27(+0.78%)
Sep 10, 2012	35.46	35.75	35.34	35.36	48,533	-0.25(-0.69%)
Sep 07, 2012	35.13	35.61	35.03	35.60	51,932	+0.90(+2.60%)
Sep 06, 2012	34.05	34.77	34.05	34.70	50,571	+0.94(+2.80%)
Sep 05, 2012	33.69	33.87	33.68	33.76	198,018	-0.12(-0.35%)
Sep 04, 2012	33.88	34.01	33.69	33.88	230,214	-0.23(-0.68%)
Aug 31, 2012	34.01	34.34	33.77	34.11	61,040	+0.42(+1.23%)
Aug 30, 2012	33.89	33.96	33.68	33.70	119,695	-0.52(-1.52%)
Aug 29, 2012	34.42	34.43	34.20	34.22	284,116	-0.26(-0.76%)
Aug 27, 2012	34.71	34.71	34.46	34.48	24,560	-0.08(-0.22%)
Aug 24, 2012	34.48	34.69	34.28	34.56	136,238	-0.08(-0.22%)
Aug 23, 2012	34.89	34.89	34.60	34.63	19,021	-0.30(-0.85%)
Aug 22, 2012	34.79	34.97	34.53	34.93	108,818	-0.04(-0.10%)
Aug 21, 2012	35.20	35.39	34.89	34.96	98,248	+0.03(+0.08%)
Aug 20, 2012	34.81	34.94	34.62	34.94	40,868	-0.03(-0.07%)
Aug 17, 2012	35.00	35.01	34.88	34.96	55,575	-0.13(-0.37%)
Aug 16, 2012	34.63	35.13	34.63	35.09	150,999	+0.54(+1.55%)
Aug 15, 2012	34.47	34.62	34.38	34.56	136,833	-0.04(-0.10%)
Aug 14, 2012	34.78	34.83	34.59	34.59	48,467	-0.11(-0.30%)
Aug 13, 2012	34.86	34.96	34.58	34.70	68,814	-0.04(-0.12%)
Aug 10, 2012	34.62	34.83	34.41	34.74	59,502	-0.08(-0.24%)
Aug 09, 2012	34.67	34.88	34.61	34.82	48,458	+0.21(+0.61%)
Aug 08, 2012	34.55	34.72	34.46	34.61	70,446	+0.15(+0.43%)
Aug 07, 2012	34.44	34.66	34.40	34.46	53,501	+0.44(+1.30%)
Aug 06, 2012	34.00	34.25	34.00	34.02	140,530	+0.18(+0.52%)
Aug 03, 2012	33.78	34.15	33.73	33.84	60,389	+0.78(+2.34%)
Aug 02, 2012	33.27	33.40	32.92	33.07	267,445	-0.47(-1.39%)
Aug 01, 2012	33.77	33.83	33.53	33.53	72,859	-0.11(-0.33%)
Jul 31, 2012	33.84	33.94	33.60	33.65	746,715	-0.26(-0.75%)
Jul 30, 2012	33.83	34.01	33.71	33.90	21,804	-0.01(-0.04%)
Jul 27, 2012	33.50	33.98	33.46	33.91	32,296	+0.75(+2.27%)
Jul 26, 2012	33.10	33.77	32.94	33.16	45,315	+0.58(+1.77%)
Jul 25, 2012	32.64	32.75	32.33	32.58	31,048	+0.18(+0.56%)
Jul 24, 2012	32.88	33.22	32.17	32.40	34,779	-0.49(-1.50%)
Jul 23, 2012	32.66	32.95	32.43	32.89	212,072	-0.65(-1.93%)
Jul 20, 2012	33.62	33.62	33.42	33.54	125,255	-0.37(-1.08%)
Jul 19, 2012	33.91	34.00	33.68	33.91	51,252	+0.27(+0.80%)
Jul 18, 2012	33.27	33.71	33.27	33.64	36,370	+0.11(+0.34%)
Jul 17, 2012	33.11	33.54	33.10	33.53	49,503	+0.38(+1.15%)
Jul 16, 2012	33.18	33.30	33.00	33.15	14,719	+0.02(+0.06%)
Jul 13, 2012	32.84	33.20	32.84	33.12	171,533	+0.33(+1.01%)
Jul 12, 2012	32.59	32.81	32.41	32.79	120,820	-0.28(-0.85%)
Jul 11, 2012	32.97	33.15	32.83	33.08	134,535	+0.23(+0.71%)
Jul 10, 2012	33.50	33.50	32.69	32.84	22,539	-0.41(-1.25%)
Jul 09, 2012	33.12	33.26	32.99	33.26	369,392	-0.25(-0.74%)
Jul 06, 2012	33.60	33.67	33.29	33.51	1,041,291	-0.56(-1.63%)
Jul 05, 2012	34.06	34.16	33.85	34.06	17,518	-0.23(-0.66%)
Jul 03, 2012	33.87	34.32	33.87	34.29	1,223,879	+0.74(+2.21%)
Jul 02, 2012	33.62	33.64	33.40	33.55	30,090	+0.02(+0.07%)
Jun 29, 2012	33.03	33.52	33.03	33.52	27,668	+1.15(+3.54%)
Jun 28, 2012	32.15	32.42	31.91	32.38	26,772	-0.01(-0.04%)
Jun 27, 2012	32.08	32.43	32.08	32.39	15,620	+0.32(+1.01%)
Jun 26, 2012	31.93	32.13	31.75	32.07	46,852	+0.30(+0.95%)
Jun 25, 2012	31.81	31.85	31.54	31.76	26,457	-0.51(-1.59%)
Jun 22, 2012	32.27	32.31	31.96	32.28	17,932	+0.03(+0.08%)
Jun 21, 2012	33.31	33.34	32.21	32.25	26,159	-1.22(-3.64%)
Jun 20, 2012	33.58	33.71	33.26	33.47	34,595	-0.06(-0.17%)
Jun 19, 2012	33.21	33.61	33.10	33.53	25,177	+0.71(+2.15%)
Jun 18, 2012	32.72	32.96	32.63	32.82	23,794	+0.11(+0.32%)
Jun 15, 2012	32.58	33.30	32.51	32.72	20,302	+0.11(+0.32%)
Jun 14, 2012	32.43	33.20	32.33	32.61	140,922	+0.25(+0.76%)
Jun 13, 2012	32.56	32.77	32.31	32.36	27,845	-0.30(-0.93%)
Jun 12, 2012	32.43	32.69	32.23	32.67	25,061	+0.28(+0.87%)
Jun 11, 2012	32.68	32.68	32.24	32.38	12,617	-0.14(-0.44%)
Jun 08, 2012	32.45	32.69	32.29	32.53	30,633	-0.09(-0.28%)
Jun 07, 2012	33.09	33.34	32.58	32.62	116,348	+0.06(+0.17%)
Jun 06, 2012	32.48	32.69	32.38	32.56	33,743	+0.80(+2.53%)
Jun 05, 2012	31.36	31.81	31.34	31.76	65,136	+0.19(+0.60%)
Jun 04, 2012	31.58	31.61	31.11	31.57	43,980	+0.17(+0.54%)
Jun 01, 2012	31.33	31.62	31.25	31.40	54,441	-0.59(-1.85%)
May 31, 2012	32.09	32.19	31.64	31.99	69,033	-0.12(-0.37%)
May 30, 2012	32.20	32.27	32.03	32.11	48,949	-0.66(-2.02%)
May 29, 2012	32.81	33.04	32.65	32.77	30,410	+0.51(+1.57%)
May 25, 2012	32.34	32.48	32.19	32.27	59,768	-0.23(-0.69%)
May 24, 2012	32.53	32.65	32.15	32.49	36,629	+0.04(+0.11%)
May 23, 2012	32.06	32.46	31.63	32.46	56,649	+0.10(+0.31%)
May 22, 2012	32.79	33.00	32.29	32.36	26,538	-0.23(-0.71%)
May 21, 2012	32.16	32.59	32.16	32.59	21,944	+0.71(+2.23%)
May 18, 2012	32.29	33.12	31.85	31.88	82,033	-0.25(-0.79%)
May 17, 2012	32.40	32.57	32.13	32.13	36,434	-0.39(-1.21%)
May 16, 2012	32.84	33.19	32.49	32.53	89,114	-0.30(-0.92%)
May 15, 2012	33.31	33.37	32.81	32.83	36,815	-0.49(-1.48%)
May 14, 2012	33.47	33.52	33.23	33.32	53,683	-0.65(-1.91%)
May 11, 2012	33.89	34.42	33.89	33.97	61,955	-0.32(-0.95%)
May 10, 2012	34.58	34.64	34.24	34.29	100,862	+0.09(+0.25%)
May 09, 2012	34.00	34.47	33.79	34.21	54,168	-0.42(-1.23%)
May 08, 2012	34.65	34.67	34.15	34.63	86,079	-0.43(-1.23%)
May 07, 2012	34.94	35.20	34.88	35.06	21,502	-0.08(-0.22%)
May 04, 2012	35.53	35.55	34.98	35.14	71,566	-0.83(-2.31%)
May 03, 2012	36.27	36.35	35.84	35.97	37,832	-0.42(-1.14%)
May 02, 2012	36.45	36.53	36.16	36.39	208,451	-0.39(-1.05%)
May 01, 2012	36.44	38.20	36.39	36.77	40,360	+0.37(+1.03%)
Apr 30, 2012	36.50	36.51	36.27	36.40	39,202	-0.16(-0.45%)
Apr 27, 2012	36.61	36.61	36.43	36.56	38,092	+0.20(+0.54%)
Apr 26, 2012	35.94	36.39	35.94	36.37	124,069	+0.08(+0.23%)
Apr 25, 2012	36.25	36.30	35.98	36.28	68,861	+0.66(+1.85%)
Apr 24, 2012	35.58	36.34	35.51	35.62	85,725	+0.07(+0.20%)
Apr 23, 2012	35.34	35.56	35.16	35.55	33,601	-0.58(-1.62%)
Apr 20, 2012	36.20	36.32	36.12	36.13	24,218	+0.13(+0.37%)
Apr 19, 2012	36.10	36.31	35.85	36.00	20,803	-0.10(-0.27%)
Apr 18, 2012	36.06	36.28	35.98	36.10	108,628	-0.20(-0.56%)
Apr 17, 2012	35.89	36.39	35.88	36.30	81,016	+0.59(+1.66%)
Apr 16, 2012	35.79	35.82	35.49	35.71	108,370	+0.06(+0.16%)
Apr 13, 2012	36.15	36.15	35.63	35.65	140,387	-0.67(-1.84%)
Apr 12, 2012	35.56	36.39	35.56	36.32	228,030	+0.89(+2.51%)
Apr 11, 2012	35.64	35.64	35.39	35.44	31,697	+0.24(+0.68%)
Apr 10, 2012	35.67	35.77	35.08	35.20	35,661	-0.63(-1.75%)
Apr 09, 2012	35.68	35.96	35.66	35.82	25,934	-0.37(-1.03%)
Apr 05, 2012	36.25	36.58	36.13	36.20	67,563	-0.17(-0.46%)
Apr 04, 2012	36.46	36.62	36.21	36.36	57,347	-0.77(-2.08%)
Apr 03, 2012	37.56	37.57	36.85	37.13	507,492	-0.47(-1.26%)
Apr 02, 2012	36.98	37.73	36.98	37.61	87,244	+0.49(+1.33%)
Mar 30, 2012	37.09	37.16	36.79	37.11	36,448	+0.37(+1.00%)
Mar 29, 2012	36.60	36.75	36.24	36.75	55,548	-0.06(-0.16%)
Mar 28, 2012	37.34	37.34	36.64	36.80	19,864	-0.67(-1.79%)
Mar 27, 2012	37.67	37.78	37.44	37.47	39,376	-0.38(-1.01%)
Mar 26, 2012	37.67	37.87	37.59	37.85	44,119	+0.60(+1.62%)
Mar 23, 2012	36.78	37.32	36.75	37.25	26,066	+0.29(+0.79%)
Mar 22, 2012	36.97	36.97	36.74	36.96	35,502	-0.60(-1.59%)
Mar 21, 2012	37.56	37.63	37.47	37.56	25,799	-0.15(-0.39%)
Mar 20, 2012	37.72	37.75	37.54	37.70	36,908	-0.42(-1.09%)
Mar 19, 2012	37.92	38.23	37.92	38.12	107,588	+0.17(+0.45%)
Mar 16, 2012	37.91	38.11	37.88	37.95	90,975	+0.25(+0.65%)
Mar 15, 2012	37.70	37.80	37.66	37.70	45,095	+0.18(+0.49%)
Mar 14, 2012	37.85	37.85	37.42	37.52	31,121	-0.55(-1.44%)
Mar 13, 2012	37.65	38.09	37.51	38.07	226,251	+0.62(+1.66%)
Mar 12, 2012	37.52	37.52	37.34	37.45	15,575	-0.16(-0.42%)
Mar 09, 2012	37.68	37.83	37.53	37.61	57,665	-0.12(-0.32%)
Mar 08, 2012	37.44	37.80	37.36	37.73	76,946	+0.62(+1.67%)
Mar 07, 2012	36.94	37.18	36.78	37.11	39,040	+0.31(+0.84%)
Mar 06, 2012	37.22	37.22	36.73	36.80	133,231	-1.29(-3.39%)
Mar 05, 2012	38.37	38.44	37.98	38.09	90,884	-0.58(-1.49%)
Mar 02, 2012	38.80	38.80	38.47	38.66	42,270	-0.17(-0.44%)
Mar 01, 2012	38.79	38.95	38.63	38.83	146,313	+0.31(+0.80%)
Feb 29, 2012	39.36	39.36	38.52	38.52	161,819	-0.64(-1.62%)
Feb 28, 2012	39.11	39.26	38.96	39.16	78,246	+0.21(+0.55%)
Feb 27, 2012	38.70	39.01	38.57	38.94	47,695	-0.02(-0.05%)
Feb 24, 2012	39.06	39.13	38.85	38.97	28,945	+0.15(+0.40%)
Feb 23, 2012	38.73	38.84	38.42	38.81	19,046	+0.14(+0.36%)
Feb 22, 2012	38.63	38.78	38.51	38.67	18,005	+0.04(+0.09%)
Feb 21, 2012	38.51	38.83	38.51	38.63	32,028	+0.34(+0.88%)
Feb 17, 2012	38.35	38.35	38.14	38.30	18,277	+0.06(+0.17%)
Feb 16, 2012	37.62	38.31	37.57	38.23	60,333	+0.42(+1.10%)
Feb 15, 2012	38.22	38.22	37.75	37.82	83,212	-0.19(-0.50%)
Feb 14, 2012	38.11	38.11	37.71	38.01	48,670	-0.35(-0.92%)
Feb 13, 2012	38.32	38.44	38.25	38.36	26,540	+0.44(+1.17%)
Feb 10, 2012	38.04	38.04	37.77	37.92	32,750	-0.82(-2.11%)
Feb 09, 2012	38.73	38.83	38.61	38.73	34,420	+0.03(+0.07%)
Feb 08, 2012	38.77	38.93	38.56	38.71	67,196	+0.02(+0.06%)
Feb 07, 2012	38.37	38.69	38.28	38.68	41,648	+0.08(+0.22%)
Feb 06, 2012	38.49	38.60	38.32	38.60	62,409	-0.19(-0.49%)
Feb 03, 2012	38.65	38.79	38.56	38.79	38,645	+0.51(+1.32%)
Feb 02, 2012	38.10	38.47	38.09	38.28	27,749	+0.30(+0.78%)
Feb 01, 2012	37.99	38.22	37.98	37.99	72,513	+0.47(+1.24%)
Jan 31, 2012	37.84	37.84	37.21	37.52	362,635	-0.06(-0.15%)
Jan 30, 2012	37.28	37.73	37.18	37.58	144,829	-0.42(-1.11%)
Jan 27, 2012	37.88	38.11	37.81	38.00	78,350	+0.18(+0.47%)
Jan 26, 2012	38.28	38.41	37.77	37.82	56,521	-0.11(-0.30%)
Jan 25, 2012	37.20	37.99	36.94	37.94	46,803	+0.58(+1.57%)
Jan 24, 2012	37.18	37.39	36.97	37.35	67,344	-0.13(-0.34%)
Jan 23, 2012	37.40	37.61	37.30	37.48	118,501	+0.19(+0.51%)
Jan 20, 2012	37.05	37.29	37.05	37.29	111,151	+0.04(+0.11%)
Jan 19, 2012	37.18	37.32	37.13	37.25	119,446	+0.11(+0.30%)
Jan 18, 2012	36.73	37.14	36.66	37.13	207,495	+0.61(+1.68%)
Jan 17, 2012	36.73	36.87	36.52	36.52	40,507	+0.42(+1.17%)
Jan 13, 2012	36.02	36.13	35.72	36.10	36,200	-0.34(-0.93%)
Jan 12, 2012	36.31	36.44	36.02	36.44	113,500	+0.16(+0.45%)
Jan 11, 2012	36.08	36.31	35.91	36.27	72,849	-0.04(-0.12%)
Jan 10, 2012	36.30	36.43	36.25	36.32	60,515	+0.65(+1.82%)
Jan 09, 2012	35.58	35.68	35.42	35.67	35,499	+0.18(+0.50%)
Jan 06, 2012	35.82	35.82	35.41	35.49	82,961	-0.32(-0.90%)
Jan 05, 2012	35.51	35.88	35.49	35.82	323,345	-0.15(-0.43%)
Jan 04, 2012	35.82	36.03	35.64	35.97	123,684	+1.43(+4.14%)
Dec 30, 2011	34.65	34.73	34.53	34.54	41,242	+0.01(+0.02%)
Dec 29, 2011	34.15	34.58	34.15	34.53	43,990	+0.44(+1.28%)
Dec 28, 2011	34.70	34.70	34.08	34.10	205,406	-0.80(-2.30%)
Dec 27, 2011	34.78	34.95	34.70	34.90	223,265	+0.02(+0.06%)
Dec 23, 2011	34.77	34.90	34.75	34.88	43,083	+0.69(+2.02%)
Dec 21, 2011	34.03	34.20	33.89	34.19	59,100	+0.05(+0.14%)
Dec 20, 2011	33.53	34.32	33.53	34.14	194,392	+1.27(+3.86%)
Dec 19, 2011	33.45	33.45	32.72	32.87	129,655	-0.50(-1.50%)
Dec 16, 2011	33.61	33.71	33.20	33.37	107,972	-0.20(-0.59%)
Dec 15, 2011	33.97	33.97	33.49	33.57	62,734	-0.01(-0.02%)
Dec 14, 2011	33.82	33.84	33.36	33.58	121,385	-0.54(-1.59%)
Dec 13, 2011	34.75	35.03	34.01	34.12	27,157	-0.30(-0.88%)
Dec 12, 2011	34.85	34.85	34.26	34.42	12,436	-1.20(-3.38%)
Dec 09, 2011	35.22	35.67	35.19	35.63	20,226	+0.46(+1.30%)
Dec 08, 2011	35.97	35.99	35.08	35.17	17,996	-1.23(-3.39%)
Dec 07, 2011	35.99	36.48	35.97	36.40	26,253	+0.05(+0.14%)
Dec 06, 2011	36.13	36.61	36.01	36.35	24,207	+0.12(+0.33%)
Dec 05, 2011	36.52	36.72	36.05	36.23	11,461	+0.29(+0.80%)
Dec 02, 2011	36.71	36.72	35.94	35.94	26,822	-0.26(-0.72%)