GX Defense Tech ETF (NQ: SHLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.34	34.97	33.34	33.75	535,066	+0.01(+0.03%)
Nov 26, 2014	35.41	33.74	33.74	33.74	1,067,642	-1.79(-5.03%)
Nov 25, 2014	35.66	37.71	35.36	35.53	3,764,457	-0.34(-0.94%)
Nov 24, 2014	33.91	36.04	33.71	35.86	1,144,419	+1.92(+5.65%)
Nov 21, 2014	34.22	34.92	33.50	33.95	889,288	-0.13(-0.38%)
Nov 20, 2014	33.20	34.51	32.93	34.08	853,760	+1.17(+3.55%)
Nov 19, 2014	34.35	34.35	32.26	32.91	1,183,916	-0.66(-1.98%)
Nov 18, 2014	33.20	34.17	33.04	33.57	1,082,629	+0.27(+0.81%)
Nov 17, 2014	34.64	34.67	32.79	33.30	1,895,189	-1.58(-4.53%)
Nov 14, 2014	35.19	35.70	34.13	34.88	1,701,350	-0.46(-1.30%)
Nov 13, 2014	35.38	37.11	35.00	35.34	1,622,603	+0.04(+0.11%)
Nov 12, 2014	34.50	35.96	34.04	35.30	1,671,487	+0.65(+1.86%)
Nov 11, 2014	35.85	36.43	34.50	34.66	1,803,940	-1.54(-4.26%)
Nov 10, 2014	38.62	39.73	36.09	36.20	3,507,065	-3.82(-9.55%)
Nov 07, 2014	36.94	45.11	36.94	40.03	12,620,855	+9.48(+31.04%)
Nov 06, 2014	31.10	32.08	30.05	30.55	1,892,692	-0.55(-1.77%)
Nov 05, 2014	33.04	34.13	30.53	31.10	2,449,391	-2.40(-7.17%)
Nov 04, 2014	31.37	33.83	30.04	33.50	1,943,007	+2.41(+7.76%)
Nov 03, 2014	30.77	32.79	30.76	31.09	2,208,747	-1.56(-4.78%)
Oct 31, 2014	34.72	36.00	32.53	32.65	2,106,636	-1.70(-4.95%)
Oct 30, 2014	34.08	36.10	33.73	34.35	2,097,994	-0.23(-0.68%)
Oct 29, 2014	34.59	35.52	33.44	34.58	1,680,006	-0.40(-1.15%)
Oct 28, 2014	36.01	36.37	34.74	34.99	1,271,824	-1.48(-4.05%)
Oct 27, 2014	35.93	36.44	36.44	36.46	1,679,822	+0.03(+0.08%)
Oct 24, 2014	33.61	38.13	33.61	36.44	3,207,985	+2.82(+8.40%)
Oct 23, 2014	32.72	34.36	32.10	33.61	1,691,500	+1.43(+4.45%)
Oct 22, 2014	33.49	33.66	32.04	32.18	1,194,264	-0.35(-1.06%)
Oct 21, 2014	31.58	33.31	30.80	32.53	1,309,339	-0.16(-0.49%)
Oct 20, 2014	26.56	34.72	26.56	32.69	4,390,037	+6.12(+23.06%)
Oct 17, 2014	28.20	28.71	25.93	26.56	966,022	-1.49(-5.30%)
Oct 16, 2014	27.09	28.07	26.71	28.05	1,068,119	+0.41(+1.49%)
Oct 15, 2014	27.11	27.75	25.73	27.64	1,678,570	+1.00(+3.76%)
Oct 14, 2014	24.08	26.93	24.05	26.64	1,515,270	+2.59(+10.77%)
Oct 13, 2014	23.23	24.09	23.09	24.05	1,068,475	+0.88(+3.79%)
Oct 10, 2014	24.76	25.23	23.03	23.17	1,414,374	-1.48(-5.99%)
Oct 09, 2014	26.53	26.64	24.44	24.65	1,383,830	-2.33(-8.63%)
Oct 08, 2014	28.50	29.06	23.42	26.97	4,417,196	-1.36(-4.79%)
Oct 07, 2014	27.09	28.98	26.77	28.33	1,578,298	+1.10(+4.05%)
Oct 06, 2014	26.57	27.80	26.51	27.23	1,052,097	+0.84(+3.19%)
Oct 03, 2014	25.34	26.95	25.23	26.38	1,627,760	+1.08(+4.29%)
Oct 02, 2014	23.50	25.40	23.50	25.30	1,838,762	+1.76(+7.47%)
Oct 01, 2014	23.58	23.78	23.36	23.54	898,000	-0.05(-0.20%)
Sep 30, 2014	24.26	24.26	23.30	23.59	1,999,355	-0.70(-2.89%)
Sep 29, 2014	23.11	24.40	22.82	24.29	2,434,794	+1.06(+4.55%)
Sep 26, 2014	23.99	24.11	22.59	23.23	2,410,929	-0.76(-3.16%)
Sep 25, 2014	24.69	24.78	22.53	23.99	2,913,977	-0.70(-2.84%)
Sep 24, 2014	25.98	26.25	24.40	24.69	1,879,365	-1.19(-4.59%)
Sep 23, 2014	25.47	26.16	25.35	25.88	1,056,344	+0.26(+1.02%)
Sep 22, 2014	25.01	26.44	25.01	25.62	2,106,499	-0.26(-1.01%)
Sep 19, 2014	26.65	26.74	25.04	25.88	2,810,408	-0.30(-1.14%)
Sep 18, 2014	27.82	28.02	26.09	26.18	2,862,438	-1.46(-5.28%)
Sep 17, 2014	28.55	28.64	27.41	27.64	2,329,991	-0.76(-2.67%)
Sep 16, 2014	31.11	31.11	28.20	28.39	3,907,990	-2.95(-9.40%)
Sep 15, 2014	31.98	32.08	31.10	31.34	517,929	-0.70(-2.19%)
Sep 12, 2014	32.43	32.43	31.71	32.04	779,557	-0.36(-1.13%)
Sep 11, 2014	31.16	32.92	31.03	32.41	1,208,129	+1.02(+3.25%)
Sep 10, 2014	30.74	31.93	30.65	31.39	762,496	+0.63(+2.04%)
Sep 09, 2014	31.06	31.27	30.57	30.76	500,543	-0.41(-1.32%)
Sep 08, 2014	31.28	31.41	30.67	31.17	630,789	-0.08(-0.27%)
Sep 05, 2014	30.88	31.50	30.59	31.26	935,050	+0.43(+1.40%)
Sep 04, 2014	30.42	31.09	30.29	30.83	943,272	+0.62(+2.04%)
Sep 03, 2014	31.82	31.84	30.06	30.21	1,526,354	-1.65(-5.19%)
Sep 02, 2014	32.62	32.63	31.84	31.86	721,730	-0.67(-2.07%)
Aug 29, 2014	33.19	32.54	32.54	32.54	651,473	-0.62(-1.86%)
Aug 28, 2014	33.21	33.64	32.92	33.15	611,507	-0.45(-1.34%)
Aug 27, 2014	32.56	33.61	32.47	33.60	1,222,811	+1.19(+3.66%)
Aug 26, 2014	31.39	32.42	31.39	32.41	1,200,168	+1.16(+3.71%)
Aug 25, 2014	30.94	31.57	30.83	31.26	1,068,521	+0.32(+1.03%)
Aug 22, 2014	31.32	31.32	30.65	30.94	1,434,138	-0.27(-0.87%)
Aug 21, 2014	32.49	32.60	30.47	31.21	4,961,517	-2.40(-7.15%)
Aug 20, 2014	32.96	34.61	32.87	33.61	1,811,585	+0.42(+1.27%)
Aug 19, 2014	33.20	33.70	32.92	33.19	893,042	+0.32(+0.97%)
Aug 18, 2014	33.13	33.42	32.54	32.87	786,643	+0.00(+0.00%)
Aug 15, 2014	33.42	33.66	32.73	32.87	622,698	-0.51(-1.54%)
Aug 14, 2014	33.39	33.62	32.90	33.39	580,210	-0.12(-0.36%)
Aug 13, 2014	33.75	34.21	33.03	33.51	1,233,946	-0.27(-0.80%)
Aug 12, 2014	35.09	35.32	33.45	33.78	3,385,759	-1.39(-3.96%)
Aug 11, 2014	35.46	35.49	34.91	35.17	478,935	-0.20(-0.55%)
Aug 08, 2014	34.76	35.29	34.22	35.37	434,639	+0.73(+2.11%)
Aug 07, 2014	35.07	35.15	34.20	34.64	623,028	-0.30(-0.86%)
Aug 06, 2014	34.66	35.29	34.28	34.94	756,126	+0.28(+0.81%)
Aug 05, 2014	34.97	35.89	34.63	34.66	716,144	-0.58(-1.64%)
Aug 04, 2014	34.97	35.75	34.66	35.24	562,409	+0.39(+1.13%)
Aug 01, 2014	35.72	35.88	33.96	34.85	924,176	-0.82(-2.31%)
Jul 31, 2014	36.52	36.83	35.53	35.67	622,289	-1.20(-3.25%)
Jul 30, 2014	36.39	36.97	36.09	36.87	442,392	+0.73(+2.02%)
Jul 29, 2014	35.85	36.64	35.58	36.14	557,925	+0.25(+0.70%)
Jul 28, 2014	36.06	36.46	35.16	35.88	740,661	-0.31(-0.85%)
Jul 25, 2014	36.36	36.67	36.11	36.19	495,936	-0.45(-1.22%)
Jul 24, 2014	36.15	36.79	36.15	36.64	481,371	+0.65(+1.82%)
Jul 23, 2014	35.71	36.23	35.46	35.99	351,972	+0.20(+0.55%)
Jul 22, 2014	35.62	36.37	35.37	35.79	559,070	+0.40(+1.14%)
Jul 21, 2014	35.92	35.92	35.10	35.39	377,346	-0.70(-1.94%)
Jul 18, 2014	35.00	36.33	34.97	36.09	714,444	+1.15(+3.29%)
Jul 17, 2014	36.47	36.73	34.81	34.94	1,028,881	-1.78(-4.84%)
Jul 16, 2014	36.56	37.01	36.37	36.72	341,509	+0.34(+0.93%)
Jul 15, 2014	37.00	37.47	36.06	36.38	609,419	-0.50(-1.37%)
Jul 14, 2014	36.64	37.56	36.30	36.88	492,514	+0.49(+1.34%)
Jul 11, 2014	36.68	36.68	35.91	36.40	450,308	+0.54(+1.51%)
Jul 10, 2014	36.30	36.81	35.80	35.86	518,535	-0.55(-1.52%)
Jul 09, 2014	36.48	37.30	36.33	36.41	375,991	+0.02(+0.05%)
Jul 08, 2014	37.27	37.70	35.95	36.39	531,276	-1.12(-2.99%)
Jul 07, 2014	38.29	38.50	37.26	37.51	548,246	-0.75(-1.95%)
Jul 03, 2014	38.87	38.26	38.26	38.26	508,044	-0.49(-1.25%)
Jul 02, 2014	37.88	39.72	37.82	38.74	856,962	+0.96(+2.55%)
Jul 01, 2014	36.93	38.01	36.74	37.78	730,466	+0.42(+1.13%)
Jun 30, 2014	35.74	37.63	35.42	37.36	1,017,675	+1.68(+4.72%)
Jun 27, 2014	35.62	36.18	35.29	35.68	2,155,361	+0.03(+0.08%)
Jun 26, 2014	36.22	36.70	35.53	35.65	456,427	-0.67(-1.85%)
Jun 25, 2014	36.36	36.73	36.00	36.32	477,070	+0.06(+0.15%)
Jun 24, 2014	37.00	37.05	36.23	36.27	799,558	-0.88(-2.37%)
Jun 23, 2014	38.30	39.33	36.91	37.15	1,085,366	-1.21(-3.14%)
Jun 20, 2014	37.77	39.24	37.65	38.35	1,372,188	+0.04(+0.10%)
Jun 19, 2014	37.44	38.45	37.39	38.31	1,007,833	+1.34(+3.62%)
Jun 18, 2014	37.13	37.40	36.58	36.98	794,448	-0.02(-0.05%)
Jun 17, 2014	36.61	37.13	35.94	37.00	607,314	+0.35(+0.94%)
Jun 16, 2014	36.63	37.00	36.00	36.65	556,527	+0.09(+0.26%)
Jun 13, 2014	36.10	37.37	36.10	36.56	660,382	+0.55(+1.53%)
Jun 12, 2014	36.45	37.09	35.91	36.01	698,918	-0.53(-1.46%)
Jun 11, 2014	36.97	38.30	36.51	36.54	565,276	-0.88(-2.35%)
Jun 10, 2014	38.20	38.42	37.32	37.42	545,811	-0.73(-1.91%)
Jun 06, 2014	37.92	38.57	37.23	38.15	849,663	+0.66(+1.77%)
Jun 05, 2014	37.55	38.03	36.46	37.48	652,954	-0.07(-0.20%)
Jun 04, 2014	36.15	38.15	35.83	37.56	1,292,272	+1.19(+3.26%)
Jun 03, 2014	36.69	36.93	36.00	36.37	831,079	-0.43(-1.17%)
Jun 02, 2014	39.31	39.44	36.60	36.80	1,163,806	-2.52(-6.41%)
May 30, 2014	38.53	39.60	37.40	39.32	2,053,099	+0.85(+2.20%)
May 29, 2014	35.95	38.56	35.54	38.47	1,788,617	+2.72(+7.61%)
May 28, 2014	35.23	35.78	34.45	35.75	847,277	+0.56(+1.59%)
May 27, 2014	35.26	35.64	34.64	35.19	1,063,758	+0.00(+0.00%)
May 23, 2014	35.45	35.19	35.19	35.19	1,341,880	+0.07(+0.19%)
May 22, 2014	33.53	35.26	32.61	35.13	2,082,257	+0.94(+2.76%)
May 21, 2014	35.12	35.37	33.82	34.18	2,543,341	-1.30(-3.66%)
May 20, 2014	36.73	36.87	34.87	35.48	2,099,482	-1.57(-4.24%)
May 19, 2014	37.52	37.62	36.45	37.05	1,310,051	-0.48(-1.27%)
May 16, 2014	37.61	37.97	36.17	37.53	994,799	+0.76(+2.06%)
May 15, 2014	37.98	37.99	35.95	36.77	2,023,116	-1.28(-3.37%)
May 14, 2014	40.38	42.07	37.12	38.05	2,749,798	-2.37(-5.85%)
May 13, 2014	40.52	41.10	39.74	40.42	717,394	-0.22(-0.55%)
May 12, 2014	40.36	41.41	40.21	40.64	1,012,986	+0.50(+1.23%)
May 09, 2014	39.09	40.64	38.50	40.15	619,092	+1.10(+2.83%)
May 08, 2014	38.95	40.25	38.43	39.04	564,463	+0.02(+0.05%)
May 07, 2014	37.85	39.09	37.51	39.03	964,108	+1.08(+2.86%)
May 06, 2014	39.74	40.30	37.88	37.94	1,144,999	-1.95(-4.90%)
May 05, 2014	40.85	41.42	39.64	39.89	840,833	-1.26(-3.07%)
May 02, 2014	41.62	42.83	40.63	41.16	855,399	-0.48(-1.15%)
May 01, 2014	41.04	42.14	39.90	41.63	858,607	+0.67(+1.64%)
Apr 30, 2014	41.76	41.76	40.54	40.96	698,408	-0.60(-1.44%)
Apr 29, 2014	40.63	41.77	40.22	41.56	952,250	+0.89(+2.18%)
Apr 28, 2014	39.40	41.35	39.14	40.67	1,773,004	+1.58(+4.04%)
Apr 25, 2014	40.32	40.32	38.78	39.09	830,783	-1.32(-3.26%)
Apr 24, 2014	40.67	41.76	39.76	40.41	1,654,419	-0.03(-0.07%)
Apr 23, 2014	38.14	40.58	38.02	40.44	1,826,141	+2.33(+6.11%)
Apr 22, 2014	37.02	38.47	37.01	38.11	1,558,251	+1.08(+2.93%)
Apr 21, 2014	36.02	38.42	35.78	37.02	1,966,428	+1.19(+3.31%)
Apr 17, 2014	31.29	35.84	35.84	35.84	4,167,464	+4.42(+14.08%)
Apr 16, 2014	31.96	32.45	30.92	31.41	1,202,882	+0.03(+0.09%)
Apr 15, 2014	30.49	32.10	30.20	31.39	2,198,167	+1.74(+5.87%)
Apr 14, 2014	30.94	31.25	29.23	29.65	1,370,255	-0.85(-2.79%)
Apr 11, 2014	31.79	31.90	30.40	30.50	2,308,734	-1.66(-5.17%)
Apr 10, 2014	33.91	34.43	32.12	32.16	1,502,801	-1.47(-4.36%)
Apr 09, 2014	34.83	34.94	33.56	33.63	1,699,682	-0.95(-2.76%)
Apr 08, 2014	35.69	35.98	33.51	34.58	2,486,791	-1.04(-2.91%)
Apr 07, 2014	38.31	39.71	35.53	35.62	3,038,086	-11.32(-24.12%)
Apr 04, 2014	46.47	47.43	46.31	46.94	2,204,165	+0.02(+0.04%)
Apr 03, 2014	46.79	47.16	45.25	46.93	1,525,387	+0.13(+0.28%)
Apr 02, 2014	45.49	47.74	45.14	46.79	2,117,325	+1.34(+2.94%)
Apr 01, 2014	44.21	45.55	44.21	45.46	687,820	+0.80(+1.80%)
Mar 31, 2014	43.74	45.29	43.57	44.65	890,822	+1.08(+2.47%)
Mar 28, 2014	45.58	45.58	42.86	43.58	1,083,073	+0.05(+0.11%)
Mar 27, 2014	43.39	44.32	42.24	43.53	952,425	-0.07(-0.17%)
Mar 26, 2014	45.25	46.22	43.46	43.61	1,107,835	-1.24(-2.77%)
Mar 25, 2014	44.32	45.35	43.99	44.85	1,078,375	-0.18(-0.39%)
Mar 24, 2014	44.93	45.44	43.27	45.03	1,416,161	+0.21(+0.46%)
Mar 21, 2014	46.09	46.09	44.66	44.82	2,328,469	-0.52(-1.15%)
Mar 20, 2014	45.00	46.48	43.78	45.35	1,751,860	+0.19(+0.41%)
Mar 19, 2014	42.78	46.13	42.60	45.16	2,016,918	+2.26(+5.27%)
Mar 18, 2014	42.29	43.37	42.09	42.90	1,122,876	+0.97(+2.32%)
Mar 17, 2014	41.97	43.48	41.25	41.92	1,228,154	+0.78(+1.89%)
Mar 14, 2014	42.15	43.08	40.85	41.15	1,194,541	-1.45(-3.40%)
Mar 13, 2014	44.21	44.88	42.45	42.60	1,137,211	-1.25(-2.86%)
Mar 12, 2014	43.31	44.23	42.84	43.85	825,534	+0.02(+0.04%)
Mar 11, 2014	44.88	45.51	43.56	43.83	1,370,571	-1.02(-2.27%)
Mar 10, 2014	42.69	44.94	41.60	44.85	1,925,143	+2.54(+6.01%)
Mar 07, 2014	42.28	42.52	41.14	42.31	720,456	+0.93(+2.24%)
Mar 06, 2014	41.66	42.04	40.49	41.38	944,135	-0.02(-0.05%)
Mar 05, 2014	42.77	43.86	41.36	41.40	1,408,139	-1.46(-3.40%)
Mar 04, 2014	43.80	44.96	42.60	42.86	1,834,407	-0.37(-0.87%)
Mar 03, 2014	40.67	44.06	40.27	43.23	1,865,016	+1.39(+3.33%)
Feb 28, 2014	40.01	42.05	39.28	41.84	2,616,997	+1.63(+4.05%)
Feb 27, 2014	38.51	41.11	38.33	40.21	3,559,711	+2.44(+6.46%)
Feb 26, 2014	36.66	38.68	36.23	37.77	2,315,057	+1.32(+3.62%)
Feb 25, 2014	35.98	37.82	35.90	36.45	1,919,047	+0.88(+2.47%)
Feb 24, 2014	38.02	38.93	35.19	35.58	3,631,396	-2.69(-7.04%)
Feb 21, 2014	38.43	38.70	37.99	38.27	934,500	-0.21(-0.53%)
Feb 20, 2014	38.50	40.10	37.93	38.47	1,332,518	+0.16(+0.41%)
Feb 19, 2014	38.50	38.73	37.41	38.31	1,256,262	-0.18(-0.46%)
Feb 18, 2014	38.51	39.26	37.99	38.49	886,616	-0.25(-0.65%)
Feb 14, 2014	40.55	38.74	38.74	38.74	1,889,498	-1.85(-4.56%)
Feb 13, 2014	37.32	41.15	37.16	40.60	3,146,343	+2.83(+7.50%)
Feb 12, 2014	36.30	37.80	35.65	37.76	1,752,231	+1.56(+4.31%)
Feb 11, 2014	33.66	36.44	33.47	36.20	2,479,162	+2.80(+8.40%)
Feb 10, 2014	33.13	33.46	32.30	33.40	871,239	+0.21(+0.62%)
Feb 07, 2014	33.63	34.07	32.72	33.19	1,113,321	-0.30(-0.89%)
Feb 06, 2014	32.19	33.95	31.97	33.49	1,483,583	+1.37(+4.28%)
Feb 05, 2014	31.44	32.78	30.71	32.12	2,152,961	+0.34(+1.06%)
Feb 04, 2014	33.18	33.26	31.48	31.78	2,262,664	-1.16(-3.52%)
Feb 03, 2014	34.06	34.62	32.72	32.94	1,460,174	-1.07(-3.13%)
Jan 31, 2014	33.80	34.22	32.63	34.00	1,885,804	-0.12(-0.36%)
Jan 30, 2014	34.27	34.82	33.71	34.13	1,100,765	+0.13(+0.39%)
Jan 29, 2014	35.65	35.87	33.95	33.99	1,581,312	-1.92(-5.34%)
Jan 28, 2014	36.18	36.42	35.20	35.91	1,065,291	+0.02(+0.05%)
Jan 27, 2014	35.80	36.23	34.34	35.89	1,251,781	+0.22(+0.63%)
Jan 24, 2014	34.78	36.42	34.28	35.67	1,625,725	+0.74(+2.11%)
Jan 23, 2014	34.84	35.13	34.14	34.93	1,566,795	-0.22(-0.61%)
Jan 22, 2014	35.40	36.42	35.05	35.15	1,868,243	-0.24(-0.69%)
Jan 21, 2014	35.26	35.52	34.22	35.39	2,016,319	+0.25(+0.72%)
Jan 17, 2014	36.85	35.14	35.14	35.14	3,103,886	-0.74(-2.06%)
Jan 16, 2014	34.19	37.33	33.64	35.87	3,806,408	+1.56(+4.55%)
Jan 15, 2014	33.34	35.00	33.00	34.31	2,619,243	+0.97(+2.92%)
Jan 14, 2014	33.57	35.05	31.98	33.34	5,082,190	+0.19(+0.56%)
Jan 13, 2014	34.13	34.96	33.00	33.15	5,164,429	-1.17(-3.41%)
Jan 10, 2014	35.43	35.49	33.19	34.32	11,344,507	-5.48(-13.77%)
Jan 09, 2014	40.89	40.99	38.54	39.80	3,576,906	-1.31(-3.18%)
Jan 08, 2014	40.51	41.39	40.25	41.11	1,259,796	+0.13(+0.32%)
Jan 07, 2014	41.84	42.04	40.31	40.98	1,689,638	-0.89(-2.12%)
Jan 06, 2014	43.38	43.49	41.70	41.87	1,360,432	-1.26(-2.93%)
Jan 03, 2014	44.20	44.52	42.77	43.13	1,034,292	-0.89(-2.02%)
Jan 02, 2014	45.86	46.73	43.82	44.02	1,850,767	-1.83(-4.00%)
Dec 31, 2013	44.57	45.85	45.85	45.85	1,459,104	+1.25(+2.81%)
Dec 30, 2013	43.22	44.75	42.99	44.60	1,099,046	+1.44(+3.34%)
Dec 27, 2013	44.02	44.13	42.89	43.16	705,726	-0.74(-1.68%)
Dec 26, 2013	43.80	44.13	43.47	43.90	801,412	+0.42(+0.97%)
Dec 24, 2013	42.78	43.80	42.35	43.48	712,183	+0.80(+1.88%)
Dec 23, 2013	42.84	44.13	42.24	42.67	1,487,548	-0.28(-0.65%)
Dec 20, 2013	42.50	43.22	41.95	42.95	5,489,235	+0.42(+0.99%)
Dec 19, 2013	40.71	43.42	40.62	42.53	2,552,263	+1.44(+3.50%)
Dec 18, 2013	41.62	42.05	40.27	41.09	1,546,289	-0.47(-1.12%)
Dec 17, 2013	41.20	43.10	40.78	41.56	2,648,851	+0.33(+0.79%)
Dec 16, 2013	43.10	43.10	41.20	41.23	2,279,992	-1.18(-2.78%)
Dec 13, 2013	43.52	44.45	42.33	42.41	1,345,935	-1.17(-2.68%)
Dec 12, 2013	43.18	43.93	42.66	43.58	1,707,225	+0.28(+0.65%)
Dec 11, 2013	44.91	45.35	42.99	43.30	1,969,923	-0.51(-1.17%)
Dec 10, 2013	44.41	45.35	43.29	43.81	1,916,355	-0.80(-1.80%)
Dec 09, 2013	45.27	45.40	43.48	44.62	2,545,304	-0.35(-0.77%)
Dec 06, 2013	48.37	48.62	44.72	44.96	0	-1.77(-3.78%)
Dec 05, 2013	46.83	49.15	46.37	46.73	3,282,030	-0.88(-1.85%)
Dec 04, 2013	49.20	49.23	46.92	47.61	5,411,972	-4.33(-8.33%)
Dec 03, 2013	55.99	56.28	51.94	51.94	3,441,309	-4.35(-7.72%)