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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	33.33	33.53	33.33	33.43	305,571	+0.09(+0.28%)
Feb 26, 2015	33.69	33.69	33.29	33.33	112,278	-0.39(-1.14%)
Feb 25, 2015	33.70	33.75	33.60	33.72	87,593	+0.15(+0.46%)
Feb 24, 2015	33.38	33.59	33.32	33.57	123,629	+0.34(+1.03%)
Feb 23, 2015	33.27	33.36	33.14	33.22	382,993	-0.34(-1.02%)
Feb 20, 2015	33.30	33.59	33.30	33.57	227,276	+0.16(+0.48%)
Feb 19, 2015	33.30	33.49	33.22	33.41	583,378	-0.25(-0.76%)
Feb 18, 2015	33.57	33.73	33.53	33.66	27,471	+0.10(+0.30%)
Feb 17, 2015	33.56	33.66	33.32	33.56	103,954	-0.04(-0.11%)
Feb 13, 2015	33.38	33.59	33.59	33.59	44,233	+0.50(+1.52%)
Feb 12, 2015	32.85	33.12	32.80	33.09	34,355	+0.64(+1.97%)
Feb 11, 2015	32.44	32.54	32.24	32.45	102,362	-0.20(-0.62%)
Feb 10, 2015	32.74	32.74	32.35	32.66	245,362	-0.07(-0.22%)
Feb 09, 2015	32.66	32.88	32.66	32.73	90,209	+0.16(+0.49%)
Feb 06, 2015	32.82	32.82	32.49	32.57	54,142	-0.42(-1.28%)
Feb 05, 2015	32.53	32.99	32.53	32.99	306,010	+0.74(+2.28%)
Feb 04, 2015	32.38	32.55	32.23	32.26	247,586	-0.42(-1.29%)
Feb 03, 2015	32.23	32.76	32.23	32.68	233,238	+0.89(+2.79%)
Feb 02, 2015	31.59	31.86	31.48	31.79	475,191	+0.50(+1.58%)
Jan 30, 2015	31.00	31.56	31.00	31.29	182,672	-0.01(-0.05%)
Jan 29, 2015	31.40	31.40	30.97	31.31	239,812	-0.05(-0.16%)
Jan 28, 2015	32.01	32.01	31.29	31.36	101,604	-0.59(-1.85%)
Jan 27, 2015	31.67	32.11	31.67	31.95	218,662	+0.03(+0.09%)
Jan 26, 2015	31.64	32.02	31.53	31.92	227,583	+0.28(+0.90%)
Jan 23, 2015	31.87	31.90	31.61	31.64	142,777	-0.55(-1.70%)
Jan 22, 2015	32.02	32.28	31.97	32.18	107,258	+0.32(+1.00%)
Jan 21, 2015	31.56	31.92	31.56	31.86	95,118	+0.41(+1.30%)
Jan 20, 2015	31.51	31.52	31.27	31.45	94,602	+0.05(+0.16%)
Jan 16, 2015	30.81	31.40	30.81	31.40	153,896	+0.73(+2.37%)
Jan 15, 2015	30.95	30.99	30.65	30.68	144,701	+0.07(+0.24%)
Jan 14, 2015	30.51	30.65	30.17	30.60	96,336	-0.50(-1.61%)
Jan 13, 2015	31.51	31.58	30.89	31.11	158,499	-0.29(-0.93%)
Jan 12, 2015	31.61	31.61	31.18	31.40	204,521	-0.40(-1.26%)
Jan 09, 2015	31.91	31.91	31.66	31.80	86,169	-0.06(-0.18%)
Jan 08, 2015	31.56	31.91	31.47	31.86	100,146	+0.58(+1.86%)
Jan 07, 2015	31.20	31.35	31.10	31.27	441,392	+0.31(+0.99%)
Jan 06, 2015	31.16	31.31	30.81	30.97	114,584	-0.04(-0.12%)
Jan 05, 2015	31.54	31.54	30.87	31.00	108,698	-0.95(-2.98%)
Jan 02, 2015	32.09	32.11	31.81	31.96	101,146	-0.07(-0.23%)
Dec 31, 2014	32.12	32.03	32.03	32.03	257,572	-0.33(-1.01%)
Dec 30, 2014	32.27	32.41	32.25	32.36	449,521	-0.02(-0.07%)
Dec 29, 2014	32.39	32.55	32.35	32.38	250,016	-0.09(-0.29%)
Dec 26, 2014	32.49	32.58	32.32	32.47	127,938	+0.08(+0.25%)
Dec 24, 2014	32.27	32.39	32.39	32.39	99,594	+0.05(+0.16%)
Dec 23, 2014	32.27	32.49	32.22	32.34	1,302,966	-0.01(-0.02%)
Dec 22, 2014	32.47	32.69	32.23	32.35	410,423	-0.09(-0.29%)
Dec 19, 2014	32.01	32.48	31.93	32.44	314,643	+0.50(+1.58%)
Dec 18, 2014	31.86	31.94	31.44	31.94	376,255	+0.55(+1.77%)
Dec 17, 2014	30.43	31.57	30.43	31.39	344,169	+0.94(+3.10%)
Dec 16, 2014	30.12	30.96	30.07	30.44	379,235	+0.19(+0.62%)
Dec 15, 2014	30.90	30.94	30.25	30.25	544,355	-0.55(-1.80%)
Dec 12, 2014	31.37	31.37	30.80	30.81	241,584	-0.76(-2.40%)
Dec 11, 2014	31.64	31.91	31.52	31.57	646,776	-0.23(-0.73%)
Dec 10, 2014	32.25	32.25	31.75	31.80	258,042	-0.62(-1.91%)
Dec 09, 2014	31.98	32.52	31.98	32.42	772,510	-0.04(-0.11%)
Dec 08, 2014	32.78	32.78	32.34	32.45	56,604	-0.59(-1.79%)
Dec 05, 2014	33.14	33.14	32.97	33.04	474,553	-0.19(-0.59%)
Dec 04, 2014	33.34	33.37	33.15	33.24	49,266	-0.19(-0.58%)
Dec 03, 2014	33.25	33.59	33.20	33.43	512,715	+0.24(+0.74%)
Dec 02, 2014	33.00	33.39	32.95	33.19	591,049	+0.17(+0.50%)
Dec 01, 2014	32.91	33.05	32.67	33.02	357,585	-0.02(-0.07%)
Nov 28, 2014	33.48	33.48	33.03	33.04	183,064	-1.35(-3.94%)
Nov 26, 2014	34.38	34.40	34.40	34.40	36,085	-0.01(-0.02%)
Nov 25, 2014	34.45	34.48	34.31	34.40	42,305	-0.11(-0.31%)
Nov 24, 2014	34.72	34.72	34.40	34.51	294,358	-0.19(-0.56%)
Nov 21, 2014	34.65	34.84	34.59	34.71	54,339	+0.55(+1.62%)
Nov 20, 2014	33.94	34.20	33.94	34.15	109,932	+0.16(+0.47%)
Nov 19, 2014	34.13	34.17	33.93	33.99	52,776	-0.24(-0.69%)
Nov 18, 2014	34.07	34.31	34.07	34.23	133,006	+0.32(+0.93%)
Nov 17, 2014	33.82	33.95	33.77	33.91	49,547	+0.06(+0.17%)
Nov 14, 2014	33.60	33.91	33.42	33.86	49,937	+0.19(+0.58%)
Nov 13, 2014	33.78	33.83	33.55	33.66	63,459	-0.17(-0.51%)
Nov 12, 2014	33.83	33.97	33.76	33.83	85,372	-0.08(-0.23%)
Nov 11, 2014	33.76	33.99	33.76	33.91	38,677	+0.07(+0.21%)
Nov 10, 2014	34.07	34.10	33.82	33.84	54,361	-0.09(-0.25%)
Nov 07, 2014	33.62	33.93	33.62	33.93	54,417	+0.45(+1.36%)
Nov 06, 2014	33.44	33.53	33.35	33.47	49,641	+0.04(+0.13%)
Nov 05, 2014	33.34	33.47	33.20	33.43	32,217	+0.16(+0.48%)
Nov 04, 2014	33.32	33.41	33.18	33.27	1,080,134	-0.25(-0.75%)
Nov 03, 2014	33.91	33.98	33.51	33.53	39,140	-0.55(-1.61%)
Oct 31, 2014	33.65	34.09	33.65	34.07	75,147	+0.42(+1.24%)
Oct 30, 2014	33.58	33.80	33.40	33.65	52,377	-0.02(-0.06%)
Oct 29, 2014	34.11	34.16	33.58	33.68	51,982	-0.21(-0.62%)
Oct 28, 2014	33.57	33.89	33.57	33.89	69,794	+0.59(+1.77%)
Oct 27, 2014	33.34	33.68	33.68	33.29	50,572	-0.39(-1.16%)
Oct 24, 2014	33.59	33.75	33.40	33.68	100,808	+0.19(+0.57%)
Oct 23, 2014	33.61	33.68	33.45	33.49	212,450	+0.13(+0.38%)
Oct 22, 2014	33.69	33.78	33.34	33.37	46,420	-0.44(-1.30%)
Oct 21, 2014	33.49	33.84	33.49	33.81	103,621	+0.58(+1.73%)
Oct 20, 2014	32.96	33.24	32.96	33.23	35,308	+0.21(+0.63%)
Oct 17, 2014	33.10	33.21	32.88	33.02	58,595	+0.35(+1.06%)
Oct 16, 2014	32.08	32.83	31.93	32.67	200,369	+0.03(+0.09%)
Oct 15, 2014	32.60	32.72	31.98	32.65	71,333	-0.07(-0.22%)
Oct 14, 2014	32.91	33.17	32.69	32.72	75,968	+0.03(+0.09%)
Oct 13, 2014	33.06	33.22	32.65	32.69	53,773	+0.02(+0.07%)
Oct 10, 2014	33.08	33.14	32.66	32.67	53,076	-0.65(-1.95%)
Oct 09, 2014	34.06	34.12	33.22	33.32	142,909	-0.91(-2.65%)
Oct 08, 2014	33.86	34.27	33.46	34.22	70,021	+0.42(+1.24%)
Oct 07, 2014	34.02	34.22	33.76	33.81	185,754	-0.52(-1.51%)
Oct 06, 2014	34.20	34.35	34.09	34.32	155,427	+0.30(+0.87%)
Oct 03, 2014	34.13	34.13	33.89	34.03	116,418	-0.21(-0.61%)
Oct 02, 2014	34.30	34.37	33.80	34.24	99,809	-0.22(-0.63%)
Oct 01, 2014	34.84	34.84	34.38	34.45	114,920	-0.64(-1.83%)
Sep 30, 2014	35.14	35.23	34.94	35.10	745,163	-0.09(-0.27%)
Sep 29, 2014	35.06	35.24	35.05	35.19	321,133	-0.29(-0.81%)
Sep 26, 2014	35.36	35.59	35.25	35.48	104,272	+0.05(+0.15%)
Sep 25, 2014	35.76	35.76	35.33	35.42	394,619	-0.63(-1.75%)
Sep 24, 2014	35.82	36.07	35.74	36.05	126,347	+0.19(+0.52%)
Sep 23, 2014	36.00	36.03	35.84	35.87	38,967	-0.09(-0.24%)
Sep 22, 2014	36.25	36.25	35.91	35.95	24,249	-0.46(-1.27%)
Sep 19, 2014	36.77	36.77	36.43	36.41	15,493	-0.26(-0.71%)
Sep 18, 2014	36.72	36.75	36.63	36.67	43,679	+0.03(+0.08%)
Sep 17, 2014	36.93	36.93	36.64	36.64	27,236	-0.20(-0.55%)
Sep 16, 2014	36.46	36.91	36.46	36.85	24,467	+0.35(+0.97%)
Sep 15, 2014	36.49	36.54	36.38	36.49	21,124	-0.08(-0.21%)
Sep 12, 2014	36.58	36.63	36.45	36.57	33,011	-0.22(-0.60%)
Sep 11, 2014	36.57	36.79	36.57	36.79	338,511	-0.04(-0.10%)
Sep 10, 2014	36.86	36.86	36.61	36.83	318,952	-0.03(-0.09%)
Sep 09, 2014	36.91	36.98	36.78	36.86	22,817	-0.24(-0.65%)
Sep 08, 2014	37.34	37.34	37.01	37.10	16,278	-0.45(-1.21%)
Sep 05, 2014	37.45	37.55	37.32	37.55	10,349	+0.12(+0.33%)
Sep 04, 2014	37.80	37.80	37.37	37.43	19,909	-0.27(-0.71%)
Sep 03, 2014	37.78	37.85	37.68	37.70	148,225	+0.23(+0.62%)
Sep 02, 2014	37.62	37.75	37.42	37.47	38,421	-0.29(-0.76%)
Aug 29, 2014	37.59	37.75	37.75	37.75	103,816	+0.10(+0.27%)
Aug 28, 2014	37.66	37.70	37.56	37.65	66,640	-0.21(-0.56%)
Aug 27, 2014	37.88	37.96	37.87	37.87	20,614	+0.01(+0.03%)
Aug 26, 2014	37.75	37.86	37.75	37.86	41,751	+0.17(+0.46%)
Aug 25, 2014	37.57	37.68	37.57	37.68	16,925	+0.19(+0.50%)
Aug 22, 2014	37.42	37.55	37.75	37.50	18,539	-0.26(-0.69%)
Aug 21, 2014	37.74	37.78	37.72	37.75	14,585	-0.09(-0.25%)
Aug 20, 2014	37.76	37.86	37.80	37.85	44,432	+0.05(+0.13%)
Aug 19, 2014	37.71	37.88	37.71	37.80	71,537	+0.12(+0.33%)
Aug 18, 2014	37.56	37.73	37.56	37.68	62,853	+0.18(+0.48%)
Aug 15, 2014	37.52	37.57	37.44	37.50	46,084	+0.11(+0.29%)
Aug 14, 2014	37.45	37.47	37.32	37.39	403,064	+0.04(+0.12%)
Aug 13, 2014	37.37	37.46	37.29	37.34	81,273	-0.09(-0.23%)
Aug 12, 2014	37.34	37.47	37.31	37.43	86,128	-0.05(-0.15%)
Aug 11, 2014	37.57	37.57	37.40	37.48	12,820	+0.22(+0.59%)
Aug 08, 2014	36.92	37.14	36.92	37.26	65,145	+0.35(+0.96%)
Aug 07, 2014	37.24	37.44	36.81	36.91	453,277	-0.35(-0.93%)
Aug 06, 2014	37.02	37.38	37.02	37.26	531,421	+0.02(+0.06%)
Aug 05, 2014	37.47	37.47	37.13	37.24	29,364	-0.48(-1.29%)
Aug 04, 2014	37.33	37.75	37.33	37.72	67,144	+0.33(+0.89%)
Aug 01, 2014	37.59	37.60	37.16	37.39	101,689	-0.20(-0.54%)
Jul 31, 2014	37.92	37.92	37.58	37.59	15,608	-0.61(-1.58%)
Jul 30, 2014	38.27	38.27	38.06	38.19	85,345	-0.26(-0.67%)
Jul 29, 2014	38.68	38.68	38.40	38.45	17,830	-0.19(-0.49%)
Jul 28, 2014	38.54	38.68	38.41	38.64	34,786	+0.04(+0.11%)
Jul 25, 2014	38.62	38.66	38.50	38.60	21,115	-0.11(-0.28%)
Jul 24, 2014	38.69	38.78	38.64	38.71	29,437	+0.06(+0.17%)
Jul 23, 2014	38.61	38.71	38.56	38.64	240,979	+0.10(+0.26%)
Jul 22, 2014	38.54	38.63	38.53	38.54	96,200	+0.29(+0.76%)
Jul 21, 2014	38.21	38.28	38.04	38.25	95,925	-0.05(-0.12%)
Jul 18, 2014	38.17	38.35	38.14	38.29	26,842	+0.18(+0.47%)
Jul 17, 2014	38.39	38.49	38.04	38.11	43,967	-0.43(-1.10%)
Jul 16, 2014	38.44	38.62	38.42	38.54	107,405	+0.43(+1.13%)
Jul 15, 2014	38.33	38.33	37.95	38.11	22,518	-0.13(-0.34%)
Jul 14, 2014	38.24	38.27	38.17	38.24	39,874	+0.13(+0.34%)
Jul 11, 2014	38.03	38.11	37.99	38.11	67,452	-0.04(-0.11%)
Jul 10, 2014	38.06	38.26	37.91	38.15	91,036	-0.43(-1.12%)
Jul 09, 2014	38.51	38.58	38.36	38.58	266,712	+0.25(+0.66%)
Jul 08, 2014	38.31	38.44	38.25	38.33	107,660	-0.14(-0.36%)
Jul 07, 2014	38.59	38.59	38.36	38.47	27,516	-0.27(-0.71%)
Jul 03, 2014	38.58	38.74	38.74	38.74	26,231	+0.23(+0.60%)
Jul 02, 2014	38.43	38.60	38.40	38.51	183,328	+0.14(+0.38%)
Jul 01, 2014	38.22	38.39	38.22	38.37	88,406	+0.29(+0.76%)
Jun 30, 2014	38.02	38.14	38.02	38.08	37,218	-0.08(-0.21%)
Jun 27, 2014	38.02	38.16	37.98	38.16	32,840	-0.01(-0.02%)
Jun 26, 2014	38.06	38.17	37.89	38.17	26,438	+0.09(+0.25%)
Jun 25, 2014	38.04	38.12	38.00	38.07	51,198	-0.01(-0.02%)
Jun 24, 2014	38.37	38.43	38.01	38.08	83,645	-0.39(-1.03%)
Jun 23, 2014	38.36	38.48	38.21	38.47	90,662	+0.32(+0.85%)
Jun 20, 2014	38.12	38.17	38.00	38.15	31,228	+0.06(+0.15%)
Jun 19, 2014	38.08	38.10	37.97	38.10	81,934	+0.20(+0.53%)
Jun 18, 2014	37.52	37.90	37.48	37.90	297,919	+0.47(+1.25%)
Jun 17, 2014	37.26	37.43	37.23	37.43	16,919	-0.03(-0.08%)
Jun 16, 2014	37.38	37.50	37.36	37.45	61,056	+0.15(+0.40%)
Jun 13, 2014	37.31	37.31	37.09	37.31	17,686	+0.11(+0.31%)
Jun 12, 2014	37.18	37.31	37.09	37.19	40,799	-0.06(-0.17%)
Jun 11, 2014	37.21	37.29	37.16	37.26	11,864	-0.04(-0.11%)
Jun 10, 2014	37.16	37.31	37.11	37.30	41,626	+0.00(+0.00%)
Jun 06, 2014	37.22	37.32	37.20	37.30	9,713	+0.18(+0.50%)
Jun 05, 2014	36.89	37.16	36.84	37.11	13,646	+0.33(+0.89%)
Jun 04, 2014	36.84	36.89	36.77	36.79	62,969	-0.04(-0.12%)
Jun 03, 2014	36.79	36.89	36.72	36.83	210,262	-0.16(-0.44%)
Jun 02, 2014	37.00	37.01	36.90	36.99	64,353	+0.11(+0.31%)
May 30, 2014	36.88	36.93	36.80	36.88	223,281	-0.28(-0.77%)
May 29, 2014	37.10	37.16	36.95	37.16	182,200	+0.24(+0.65%)
May 28, 2014	36.95	37.01	36.92	36.92	63,491	-0.19(-0.52%)
May 27, 2014	37.33	37.33	37.06	37.11	30,098	-0.10(-0.26%)
May 23, 2014	37.15	37.21	37.21	37.21	50,895	+0.05(+0.13%)
May 22, 2014	37.25	37.25	37.13	37.16	24,519	+0.09(+0.25%)
May 21, 2014	37.01	37.13	36.93	37.07	92,645	+0.18(+0.48%)
May 20, 2014	36.98	37.04	36.79	36.89	46,208	-0.25(-0.67%)
May 19, 2014	37.08	37.22	37.08	37.14	145,526	+0.01(+0.04%)
May 16, 2014	37.02	37.18	37.01	37.13	35,782	+0.02(+0.06%)
May 15, 2014	37.31	37.31	36.99	37.11	91,971	-0.36(-0.95%)
May 14, 2014	37.43	37.56	37.39	37.46	397,757	+0.06(+0.15%)
May 13, 2014	37.33	37.43	37.33	37.41	41,567	+0.15(+0.40%)
May 12, 2014	37.13	37.28	37.13	37.26	185,082	+0.37(+1.00%)
May 09, 2014	36.87	36.95	36.80	36.89	100,499	-0.15(-0.40%)
May 08, 2014	37.05	37.23	36.96	37.04	264,340	-0.04(-0.10%)
May 07, 2014	36.83	37.07	36.81	37.07	125,218	+0.26(+0.70%)
May 06, 2014	36.74	36.91	36.74	36.81	49,313	+0.02(+0.06%)
May 05, 2014	36.67	36.80	36.67	36.79	29,688	+0.03(+0.08%)
May 02, 2014	36.57	36.79	36.57	36.77	45,820	+0.16(+0.43%)
May 01, 2014	36.66	36.68	36.52	36.61	33,790	-0.10(-0.27%)
Apr 30, 2014	36.56	36.86	36.56	36.71	73,494	+0.17(+0.47%)
Apr 29, 2014	36.30	36.57	36.30	36.54	97,383	+0.26(+0.73%)
Apr 28, 2014	36.13	36.28	36.00	36.27	55,718	+0.10(+0.28%)
Apr 25, 2014	36.25	36.26	36.10	36.17	146,258	-0.21(-0.57%)
Apr 24, 2014	36.56	36.56	36.22	36.38	45,637	+0.02(+0.06%)
Apr 23, 2014	36.42	36.42	36.30	36.36	68,180	+0.03(+0.08%)
Apr 22, 2014	36.41	36.43	36.33	36.33	356,184	-0.01(-0.04%)
Apr 21, 2014	36.30	36.43	36.22	36.35	24,936	+0.07(+0.20%)
Apr 17, 2014	36.22	36.27	36.27	36.27	17,996	+0.09(+0.26%)
Apr 16, 2014	36.04	36.22	36.04	36.18	32,696	+0.31(+0.87%)
Apr 15, 2014	35.84	35.87	35.47	35.87	80,211	-0.04(-0.10%)
Apr 14, 2014	35.65	35.96	35.65	35.90	27,258	+0.32(+0.90%)
Apr 11, 2014	35.70	35.83	35.57	35.58	181,126	-0.25(-0.69%)
Apr 10, 2014	36.26	36.36	35.79	35.83	32,760	-0.58(-1.58%)
Apr 09, 2014	36.13	36.45	36.11	36.41	51,881	+0.32(+0.89%)
Apr 08, 2014	35.76	36.18	35.76	36.09	31,486	+0.31(+0.87%)
Apr 07, 2014	35.84	35.94	35.67	35.78	13,332	-0.14(-0.39%)
Apr 04, 2014	36.20	36.30	35.84	35.92	20,387	-0.04(-0.10%)
Apr 03, 2014	36.02	36.02	35.81	35.95	69,077	-0.06(-0.17%)
Apr 02, 2014	36.00	36.08	35.84	36.01	79,200	+0.15(+0.43%)
Apr 01, 2014	35.78	35.93	35.72	35.86	62,694	+0.06(+0.16%)
Mar 31, 2014	35.66	35.85	35.66	35.80	876,164	+0.26(+0.72%)
Mar 28, 2014	35.59	35.63	35.49	35.55	17,658	+0.33(+0.95%)
Mar 27, 2014	35.16	35.31	35.07	35.21	176,122	+0.26(+0.73%)
Mar 26, 2014	35.50	35.50	34.96	34.96	332,740	-0.23(-0.65%)
Mar 25, 2014	34.89	35.22	34.89	35.19	103,842	+0.42(+1.21%)
Mar 24, 2014	34.70	34.82	34.54	34.77	31,282	+0.06(+0.16%)
Mar 21, 2014	34.72	34.92	34.68	34.71	15,861	+0.14(+0.39%)
Mar 20, 2014	34.22	34.65	34.22	34.57	58,882	-0.00(-0.01%)
Mar 19, 2014	34.84	35.07	34.37	34.58	72,966	-0.55(-1.57%)
Mar 18, 2014	34.79	35.15	34.79	35.13	40,758	+0.27(+0.78%)
Mar 17, 2014	34.92	35.03	34.79	34.86	50,448	+0.29(+0.84%)
Mar 14, 2014	34.40	34.65	34.40	34.57	23,807	+0.11(+0.31%)
Mar 13, 2014	34.95	35.12	34.40	34.46	67,030	-0.41(-1.16%)
Mar 12, 2014	34.62	34.89	34.62	34.87	66,026	+0.00(+0.00%)
Mar 11, 2014	35.19	35.26	34.76	34.87	184,795	-0.41(-1.17%)
Mar 10, 2014	35.44	35.44	35.01	35.28	35,089	-0.23(-0.66%)
Mar 07, 2014	35.79	35.79	35.43	35.51	250,610	-0.38(-1.06%)
Mar 06, 2014	35.99	35.99	35.82	35.89	52,682	+0.30(+0.83%)
Mar 05, 2014	35.51	35.63	35.44	35.60	94,238	+0.10(+0.28%)
Mar 04, 2014	35.61	35.61	35.41	35.50	77,808	+0.36(+1.03%)