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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2011	36.20	36.51	36.04	36.20	128,742	-0.06(-0.16%)
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%)