S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	57.54	57.79	57.39	57.50	971,909	-0.33(-0.57%)
Mar 30, 2015	57.43	57.95	57.35	57.83	572,564	+0.74(+1.29%)
Mar 27, 2015	56.88	57.14	56.87	57.10	860,500	+0.12(+0.21%)
Mar 26, 2015	57.02	57.27	56.78	56.98	665,826	-0.18(-0.32%)
Mar 25, 2015	57.87	57.94	57.15	57.16	875,082	-0.65(-1.12%)
Mar 24, 2015	58.01	58.18	57.79	57.81	538,138	-0.26(-0.46%)
Mar 23, 2015	58.17	58.35	58.07	58.07	640,299	-0.10(-0.16%)
Mar 20, 2015	57.76	58.23	57.68	58.17	2,332,275	+0.61(+1.06%)
Mar 19, 2015	57.76	57.87	57.43	57.56	863,798	-0.45(-0.78%)
Mar 18, 2015	57.03	58.22	56.88	58.02	2,262,477	+0.82(+1.43%)
Mar 17, 2015	57.15	57.29	56.98	57.20	716,027	-0.17(-0.29%)
Mar 16, 2015	56.92	57.41	56.92	57.37	710,101	+0.67(+1.19%)
Mar 13, 2015	57.03	57.03	56.33	56.69	1,045,925	-0.40(-0.70%)
Mar 12, 2015	56.49	57.15	56.47	57.09	1,173,601	+0.80(+1.43%)
Mar 11, 2015	56.38	56.41	56.13	56.29	1,090,603	-0.04(-0.06%)
Mar 10, 2015	56.71	56.71	56.31	56.33	1,402,033	-0.76(-1.33%)
Mar 09, 2015	56.76	57.19	56.76	57.09	695,809	+0.34(+0.59%)
Mar 06, 2015	57.44	57.45	56.66	56.75	2,444,088	-1.00(-1.72%)
Mar 05, 2015	57.61	57.80	57.56	57.75	1,219,454	+0.15(+0.25%)
Mar 04, 2015	57.85	57.99	57.53	57.60	860,711	-0.40(-0.68%)
Mar 03, 2015	58.07	58.10	57.77	57.99	941,693	-0.19(-0.33%)
Mar 02, 2015	58.02	58.21	57.92	58.18	1,082,115	+0.19(+0.33%)
Feb 27, 2015	58.08	58.23	57.99	57.99	1,358,429	-0.11(-0.19%)
Feb 26, 2015	58.24	58.24	57.96	58.10	1,323,015	-0.18(-0.31%)
Feb 25, 2015	58.40	58.46	58.19	58.29	794,063	-0.11(-0.19%)
Feb 24, 2015	58.23	58.46	58.11	58.40	732,496	+0.17(+0.29%)
Feb 23, 2015	58.22	58.24	58.02	58.23	792,064	-0.04(-0.08%)
Feb 20, 2015	57.77	58.27	57.53	58.27	777,284	+0.42(+0.72%)
Feb 19, 2015	57.94	58.09	57.80	57.86	1,702,703	-0.29(-0.49%)
Feb 18, 2015	57.94	58.16	57.76	58.14	715,809	+0.20(+0.34%)
Feb 17, 2015	57.87	58.07	57.67	57.94	2,081,464	+0.03(+0.05%)
Feb 13, 2015	57.75	57.91	57.91	57.91	1,085,148	+0.23(+0.41%)
Feb 12, 2015	57.49	57.69	57.34	57.68	840,054	+0.44(+0.77%)
Feb 11, 2015	57.37	57.42	56.95	57.24	1,023,921	-0.17(-0.29%)
Feb 10, 2015	57.26	57.50	56.90	57.41	1,440,050	+0.33(+0.58%)
Feb 09, 2015	57.15	57.40	56.93	57.08	1,000,319	-0.32(-0.56%)
Feb 06, 2015	57.91	57.91	57.21	57.40	1,149,854	-0.42(-0.72%)
Feb 05, 2015	57.43	57.85	57.40	57.82	1,196,992	+0.59(+1.02%)
Feb 04, 2015	57.46	57.54	57.09	57.23	1,253,097	-0.40(-0.69%)
Feb 03, 2015	57.09	57.65	56.95	57.63	1,800,553	+0.80(+1.42%)
Feb 02, 2015	56.25	56.86	55.76	56.82	1,745,340	+0.56(+0.99%)
Jan 30, 2015	56.72	56.90	56.19	56.27	2,322,059	-0.86(-1.50%)
Jan 29, 2015	56.74	57.19	56.32	57.12	1,609,764	+0.52(+0.92%)
Jan 28, 2015	57.56	57.56	56.52	56.60	1,831,511	-0.71(-1.24%)
Jan 27, 2015	57.29	57.58	57.12	57.31	1,753,764	-0.42(-0.74%)
Jan 26, 2015	57.54	57.74	57.15	57.74	1,696,448	+0.21(+0.37%)
Jan 23, 2015	57.88	57.98	57.50	57.53	1,416,544	-0.50(-0.86%)
Jan 22, 2015	57.53	58.07	57.12	58.02	1,741,439	+0.70(+1.23%)
Jan 21, 2015	56.95	57.42	56.77	57.32	1,410,963	+0.23(+0.41%)
Jan 20, 2015	57.42	57.48	56.69	57.09	1,913,089	-0.15(-0.27%)
Jan 16, 2015	56.55	57.28	56.43	57.24	1,473,146	+0.63(+1.11%)
Jan 15, 2015	57.04	57.14	56.52	56.61	902,081	-0.19(-0.33%)
Jan 14, 2015	56.46	56.85	56.22	56.80	1,260,718	-0.23(-0.41%)
Jan 13, 2015	57.46	57.86	56.60	57.04	1,855,147	-0.07(-0.12%)
Jan 12, 2015	57.30	57.42	56.84	57.10	1,938,376	-0.23(-0.41%)
Jan 09, 2015	57.97	57.97	57.19	57.34	1,062,608	-0.58(-1.00%)
Jan 08, 2015	57.49	57.95	57.26	57.91	1,264,955	+0.85(+1.49%)
Jan 07, 2015	56.71	57.12	56.55	57.07	1,389,605	+0.72(+1.29%)
Jan 06, 2015	56.79	57.04	56.11	56.34	1,836,161	-0.37(-0.65%)
Jan 05, 2015	57.34	57.45	56.57	56.71	2,378,854	-0.92(-1.60%)
Jan 02, 2015	57.80	57.92	57.21	57.63	1,537,467	-0.02(-0.04%)
Dec 31, 2014	58.51	57.65	57.65	57.65	2,235,769	-0.67(-1.14%)
Dec 30, 2014	58.67	58.67	58.31	58.32	1,585,561	-0.33(-0.56%)
Dec 29, 2014	58.37	58.70	58.35	58.65	1,284,299	+0.26(+0.45%)
Dec 26, 2014	58.36	58.58	58.35	58.38	815,058	+0.13(+0.23%)
Dec 24, 2014	58.29	58.25	58.25	58.25	908,687	+0.05(+0.09%)
Dec 23, 2014	58.21	58.34	58.13	58.20	1,390,557	+0.15(+0.25%)
Dec 22, 2014	57.88	58.18	57.75	58.05	1,717,711	+0.29(+0.49%)
Dec 19, 2014	57.67	57.94	57.49	57.77	1,994,380	+0.22(+0.39%)
Dec 18, 2014	57.15	57.54	56.91	57.54	2,276,785	+1.00(+1.77%)
Dec 17, 2014	55.66	56.62	55.54	56.54	1,966,759	+1.06(+1.92%)
Dec 16, 2014	55.46	56.44	55.36	55.48	1,662,584	-0.12(-0.22%)
Dec 15, 2014	56.17	56.29	55.40	55.60	1,447,209	-0.33(-0.60%)
Dec 12, 2014	56.45	56.70	55.90	55.93	1,720,134	-0.86(-1.51%)
Dec 11, 2014	56.62	57.17	56.54	56.79	902,300	+0.36(+0.64%)
Dec 10, 2014	57.14	57.14	56.37	56.43	1,161,172	-0.82(-1.43%)
Dec 09, 2014	56.78	57.29	56.67	57.24	1,276,536	-0.02(-0.04%)
Dec 08, 2014	57.39	57.66	57.08	57.27	1,288,843	-0.20(-0.35%)
Dec 05, 2014	57.46	57.56	57.38	57.46	1,167,020	-0.05(-0.09%)
Dec 04, 2014	57.41	57.63	57.23	57.51	1,396,905	+0.00(+0.00%)
Dec 03, 2014	57.32	57.56	57.24	57.51	3,121,199	+0.23(+0.41%)
Dec 02, 2014	57.07	57.34	57.00	57.28	973,347	+0.22(+0.39%)
Dec 01, 2014	57.21	57.22	56.91	57.06	1,186,627	-0.33(-0.57%)
Nov 28, 2014	57.38	57.64	57.31	57.39	575,634	-0.02(-0.04%)
Nov 26, 2014	57.29	57.41	57.41	57.41	789,918	+0.11(+0.20%)
Nov 25, 2014	57.38	57.52	57.15	57.29	1,494,460	+0.00(+0.00%)
Nov 24, 2014	57.32	57.33	57.19	57.29	1,499,488	+0.09(+0.15%)
Nov 21, 2014	57.37	57.39	57.02	57.21	1,003,726	+0.38(+0.67%)
Nov 20, 2014	56.57	56.86	56.57	56.83	896,525	+0.03(+0.05%)
Nov 19, 2014	56.79	56.85	56.56	56.80	934,060	+0.00(+0.00%)
Nov 18, 2014	56.63	56.91	56.54	56.80	793,713	+0.21(+0.36%)
Nov 17, 2014	56.35	56.65	56.34	56.59	770,737	+0.16(+0.28%)
Nov 14, 2014	56.58	56.67	56.38	56.44	638,899	-0.16(-0.29%)
Nov 13, 2014	56.72	56.85	56.46	56.60	846,397	-0.04(-0.06%)
Nov 12, 2014	56.41	56.67	56.41	56.63	607,572	+0.02(+0.04%)
Nov 11, 2014	56.78	56.79	56.54	56.61	753,468	-0.13(-0.24%)
Nov 10, 2014	56.34	56.78	56.34	56.75	700,999	+0.27(+0.48%)
Nov 07, 2014	56.19	56.56	56.13	56.48	766,305	+0.30(+0.54%)
Nov 06, 2014	56.17	56.23	55.90	56.17	1,136,910	+0.06(+0.11%)
Nov 05, 2014	56.06	56.13	55.86	56.11	1,223,207	+0.35(+0.62%)
Nov 04, 2014	55.63	55.84	55.52	55.76	738,882	+0.06(+0.10%)
Nov 03, 2014	55.79	55.87	55.58	55.71	670,994	-0.04(-0.08%)
Oct 31, 2014	55.78	55.83	55.41	55.75	1,425,391	+0.59(+1.07%)
Oct 30, 2014	54.58	55.27	54.56	55.16	1,233,182	+0.41(+0.75%)
Oct 29, 2014	54.88	54.94	54.35	54.75	2,130,363	-0.09(-0.16%)
Oct 28, 2014	54.44	54.83	54.40	54.83	689,505	+0.55(+1.01%)
Oct 27, 2014	54.12	54.29	54.29	54.29	642,885	+0.00(+0.00%)
Oct 24, 2014	53.94	54.30	53.83	54.29	622,379	+0.38(+0.70%)
Oct 23, 2014	53.84	54.20	53.74	53.91	950,023	+0.43(+0.81%)
Oct 22, 2014	53.76	54.01	53.44	53.48	1,631,200	-0.17(-0.32%)
Oct 21, 2014	52.99	53.67	52.89	53.65	1,111,386	+0.87(+1.64%)
Oct 20, 2014	52.14	52.78	52.04	52.78	754,692	+0.56(+1.07%)
Oct 17, 2014	52.21	52.40	51.91	52.22	1,359,300	+0.44(+0.85%)
Oct 16, 2014	51.02	51.97	50.97	51.78	1,529,113	+0.06(+0.11%)
Oct 15, 2014	51.95	51.92	50.64	51.73	2,331,331	-0.22(-0.42%)
Oct 14, 2014	51.79	52.36	51.73	51.95	1,032,005	+0.37(+0.72%)
Oct 13, 2014	52.16	52.40	51.55	51.58	1,424,598	-0.61(-1.17%)
Oct 10, 2014	52.43	52.81	52.19	52.19	737,960	-0.26(-0.49%)
Oct 09, 2014	53.27	53.40	52.41	52.44	908,162	-0.92(-1.73%)
Oct 08, 2014	52.50	53.37	52.38	53.36	644,546	+0.88(+1.68%)
Oct 07, 2014	52.93	53.03	52.48	52.48	650,646	-0.67(-1.27%)
Oct 06, 2014	53.33	53.44	52.99	53.16	1,022,774	-0.01(-0.03%)
Oct 03, 2014	53.04	53.24	52.89	53.17	536,031	+0.46(+0.87%)
Oct 02, 2014	52.58	52.88	52.29	52.71	609,515	+0.09(+0.16%)
Oct 01, 2014	53.06	53.16	52.51	52.63	1,056,639	-0.54(-1.01%)
Sep 30, 2014	53.45	53.54	53.11	53.17	711,898	-0.28(-0.53%)
Sep 29, 2014	53.14	53.49	53.07	53.45	628,143	-0.03(-0.05%)
Sep 26, 2014	53.21	53.58	53.07	53.48	472,960	+0.31(+0.59%)
Sep 25, 2014	53.70	53.70	53.13	53.17	600,122	-0.67(-1.25%)
Sep 24, 2014	53.49	53.91	53.41	53.84	537,313	+0.38(+0.70%)
Sep 23, 2014	53.79	53.92	53.46	53.46	926,699	-0.47(-0.87%)
Sep 22, 2014	54.16	54.24	53.90	53.93	1,295,086	-0.26(-0.48%)
Sep 19, 2014	54.41	54.41	54.12	54.19	698,514	-0.06(-0.10%)
Sep 18, 2014	54.21	54.32	54.17	54.25	401,940	+0.14(+0.26%)
Sep 17, 2014	54.18	54.37	53.95	54.11	561,334	+0.01(+0.03%)
Sep 16, 2014	53.71	54.24	53.69	54.10	513,161	+0.28(+0.52%)
Sep 15, 2014	53.76	53.91	53.67	53.81	684,095	+0.04(+0.07%)
Sep 12, 2014	54.19	54.27	53.64	53.78	590,348	-0.44(-0.82%)
Sep 11, 2014	53.95	54.24	53.95	54.22	413,709	+0.09(+0.17%)
Sep 10, 2014	54.15	54.18	53.88	54.13	766,753	+0.01(+0.03%)
Sep 09, 2014	54.37	54.39	54.07	54.12	501,803	-0.32(-0.58%)
Sep 08, 2014	54.53	54.66	54.29	54.43	413,154	-0.15(-0.27%)
Sep 05, 2014	54.31	54.61	54.18	54.58	674,085	+0.23(+0.42%)
Sep 04, 2014	54.36	54.55	54.22	54.36	678,775	+0.04(+0.08%)
Sep 03, 2014	54.41	54.48	54.25	54.31	421,388	+0.10(+0.18%)
Sep 02, 2014	54.31	54.42	54.09	54.22	871,764	-0.06(-0.10%)
Aug 29, 2014	54.19	54.27	54.27	54.27	473,138	+0.15(+0.27%)
Aug 28, 2014	53.96	54.17	53.91	54.12	416,325	-0.01(-0.01%)
Aug 27, 2014	54.05	54.22	54.04	54.13	469,151	+0.02(+0.04%)
Aug 26, 2014	54.15	54.31	54.09	54.11	517,742	-0.03(-0.05%)
Aug 25, 2014	54.10	54.23	54.05	54.14	470,905	+0.25(+0.46%)
Aug 22, 2014	54.03	54.05	53.87	53.89	385,513	-0.16(-0.29%)
Aug 21, 2014	53.94	54.15	53.91	54.05	482,631	+0.14(+0.26%)
Aug 20, 2014	53.67	53.93	53.66	53.91	585,604	+0.11(+0.21%)
Aug 19, 2014	53.59	53.79	53.57	53.79	725,311	+0.26(+0.49%)
Aug 18, 2014	53.32	53.53	53.31	53.53	482,025	+0.47(+0.88%)
Aug 15, 2014	53.25	53.32	52.78	53.07	1,048,745	-0.04(-0.08%)
Aug 14, 2014	52.96	53.12	52.95	53.11	697,970	+0.23(+0.43%)
Aug 13, 2014	52.65	52.97	52.61	52.88	670,336	+0.34(+0.64%)
Aug 12, 2014	52.51	52.68	52.40	52.54	886,538	-0.02(-0.04%)
Aug 11, 2014	52.59	52.76	52.52	52.57	1,012,166	+0.19(+0.36%)
Aug 08, 2014	51.82	52.33	51.80	52.37	868,523	+0.63(+1.23%)
Aug 07, 2014	52.09	52.12	51.66	51.74	900,182	-0.18(-0.34%)
Aug 06, 2014	51.66	52.02	51.61	51.92	705,291	+0.06(+0.12%)
Aug 05, 2014	52.02	52.28	51.73	51.85	561,765	-0.37(-0.72%)
Aug 04, 2014	52.11	52.28	51.70	52.23	699,937	+0.20(+0.38%)
Aug 01, 2014	51.91	52.19	51.76	52.03	859,239	-0.03(-0.05%)
Jul 31, 2014	52.76	52.80	52.04	52.06	815,258	-1.00(-1.89%)
Jul 30, 2014	53.36	53.41	52.87	53.06	591,832	-0.20(-0.37%)
Jul 29, 2014	53.59	53.71	53.26	53.26	416,689	-0.25(-0.47%)
Jul 28, 2014	53.48	53.58	53.26	53.51	714,015	+0.11(+0.21%)
Jul 25, 2014	53.48	53.57	53.32	53.40	393,202	-0.18(-0.34%)
Jul 24, 2014	53.68	53.74	53.54	53.58	769,213	-0.07(-0.13%)
Jul 23, 2014	53.62	53.69	53.54	53.65	810,123	+0.06(+0.11%)
Jul 22, 2014	53.71	53.71	53.56	53.59	496,311	+0.01(+0.01%)
Jul 21, 2014	53.57	53.64	53.38	53.59	501,823	-0.12(-0.22%)
Jul 18, 2014	53.28	53.74	53.20	53.71	626,458	+0.51(+0.95%)
Jul 17, 2014	53.57	53.69	53.14	53.20	751,690	-0.54(-1.01%)
Jul 16, 2014	53.91	53.93	53.53	53.74	738,790	+0.01(+0.03%)
Jul 15, 2014	53.81	53.95	53.56	53.73	511,422	-0.06(-0.12%)
Jul 14, 2014	53.93	53.93	53.78	53.79	735,759	+0.11(+0.21%)
Jul 11, 2014	53.72	53.78	53.53	53.68	418,668	-0.08(-0.14%)
Jul 10, 2014	53.49	53.84	53.44	53.76	576,203	-0.15(-0.27%)
Jul 09, 2014	53.93	53.98	53.76	53.91	668,831	+0.07(+0.13%)
Jul 08, 2014	53.89	53.95	53.78	53.83	639,237	-0.19(-0.35%)
Jul 07, 2014	54.05	54.11	53.92	54.03	725,117	-0.16(-0.29%)
Jul 03, 2014	54.11	54.18	54.18	54.18	377,575	+0.18(+0.33%)
Jul 02, 2014	54.15	54.18	53.90	54.00	1,198,336	-0.18(-0.34%)
Jul 01, 2014	54.08	54.37	54.02	54.19	963,322	+0.17(+0.31%)
Jun 30, 2014	53.93	54.02	53.80	54.02	1,252,465	+0.07(+0.13%)
Jun 27, 2014	53.62	53.95	53.59	53.95	866,901	+0.19(+0.35%)
Jun 26, 2014	53.83	53.86	53.44	53.76	3,308,001	-0.06(-0.12%)
Jun 25, 2014	53.59	53.86	53.50	53.82	1,090,762	+0.16(+0.30%)
Jun 24, 2014	53.80	54.05	53.63	53.66	746,267	-0.24(-0.44%)
Jun 23, 2014	54.12	54.13	53.81	53.90	525,733	-0.13(-0.23%)
Jun 20, 2014	54.17	54.17	53.96	54.03	1,279,919	+0.01(+0.01%)
Jun 19, 2014	53.86	54.02	53.86	54.02	586,573	+0.18(+0.33%)
Jun 18, 2014	53.41	53.85	53.38	53.84	464,362	+0.44(+0.83%)
Jun 17, 2014	53.10	53.49	53.06	53.40	1,669,503	+0.23(+0.44%)
Jun 16, 2014	53.08	53.30	53.03	53.17	409,545	+0.01(+0.01%)
Jun 13, 2014	53.12	53.22	52.97	53.16	673,098	+0.08(+0.16%)
Jun 12, 2014	53.33	53.41	52.94	53.08	833,353	-0.29(-0.54%)
Jun 11, 2014	53.47	53.50	53.27	53.37	682,674	-0.25(-0.47%)
Jun 10, 2014	53.70	53.71	53.53	53.62	2,237,479	-0.01(-0.03%)
Jun 06, 2014	53.53	53.68	53.51	53.63	509,688	+0.13(+0.25%)
Jun 05, 2014	53.10	53.51	52.93	53.50	520,168	+0.44(+0.83%)
Jun 04, 2014	52.83	53.06	52.82	53.06	522,982	+0.12(+0.23%)
Jun 03, 2014	52.90	52.99	52.82	52.94	671,180	-0.08(-0.16%)
Jun 02, 2014	52.96	53.05	52.80	53.02	582,399	+0.09(+0.17%)
May 30, 2014	52.74	52.94	52.73	52.93	489,774	+0.14(+0.27%)
May 29, 2014	52.69	52.79	52.52	52.79	461,878	+0.20(+0.39%)
May 28, 2014	52.68	52.70	52.48	52.59	491,323	-0.08(-0.15%)
May 27, 2014	52.57	52.70	52.55	52.66	675,312	+0.22(+0.41%)
May 23, 2014	52.29	52.45	52.45	52.45	532,189	+0.14(+0.27%)
May 22, 2014	52.15	52.36	52.07	52.31	283,794	+0.13(+0.24%)
May 21, 2014	52.11	52.22	51.97	52.18	441,776	+0.20(+0.39%)
May 20, 2014	52.38	52.40	51.83	51.98	962,552	-0.44(-0.84%)
May 19, 2014	52.21	52.49	52.15	52.42	865,582	+0.09(+0.17%)
May 16, 2014	52.08	52.33	51.96	52.33	435,638	+0.22(+0.43%)
May 15, 2014	52.40	52.40	51.84	52.10	646,339	-0.41(-0.79%)
May 14, 2014	52.66	52.83	52.44	52.52	473,403	-0.21(-0.40%)
May 13, 2014	52.79	52.91	52.67	52.73	548,423	-0.06(-0.12%)
May 12, 2014	52.60	52.80	52.57	52.79	1,374,611	+0.36(+0.68%)
May 09, 2014	52.34	52.44	52.20	52.43	2,272,760	+0.05(+0.09%)
May 08, 2014	52.36	52.77	52.24	52.38	665,772	-0.06(-0.11%)
May 07, 2014	52.03	52.45	51.96	52.44	1,257,606	+0.49(+0.94%)
May 06, 2014	52.17	52.21	51.91	51.95	570,585	-0.29(-0.56%)
May 05, 2014	52.03	52.32	51.87	52.24	2,759,819	-0.04(-0.07%)
May 02, 2014	52.29	52.56	52.19	52.28	516,975	-0.03(-0.07%)
May 01, 2014	52.35	52.39	52.04	52.31	1,009,825	-0.06(-0.12%)
Apr 30, 2014	52.14	52.38	52.03	52.38	554,025	+0.20(+0.39%)
Apr 29, 2014	52.22	52.36	52.14	52.17	496,013	+0.04(+0.07%)
Apr 28, 2014	52.07	52.24	51.65	52.14	504,509	+0.26(+0.50%)
Apr 25, 2014	52.05	52.11	51.72	51.88	559,138	-0.29(-0.55%)
Apr 24, 2014	52.28	52.33	52.07	52.17	494,110	+0.00(+0.00%)
Apr 23, 2014	52.17	52.29	52.07	52.17	552,711	-0.01(-0.01%)
Apr 22, 2014	52.03	52.27	51.98	52.17	848,929	+0.17(+0.32%)
Apr 21, 2014	51.98	52.03	51.82	52.01	603,264	+0.04(+0.07%)
Apr 17, 2014	51.87	51.97	51.97	51.97	549,587	+0.08(+0.16%)
Apr 16, 2014	51.69	51.89	51.59	51.89	562,789	+0.47(+0.91%)
Apr 15, 2014	51.07	51.42	50.81	51.42	764,870	+0.45(+0.88%)
Apr 14, 2014	51.00	51.05	50.64	50.97	726,270	+0.33(+0.65%)
Apr 11, 2014	50.88	51.00	50.62	50.64	1,105,744	-0.36(-0.70%)
Apr 10, 2014	51.75	51.89	50.91	51.00	936,752	-0.76(-1.46%)
Apr 09, 2014	51.54	51.75	51.40	51.75	597,588	+0.30(+0.59%)
Apr 08, 2014	51.16	51.46	51.03	51.45	566,217	+0.25(+0.49%)
Apr 07, 2014	51.44	51.60	51.17	51.20	858,126	-0.36(-0.69%)
Apr 04, 2014	52.15	52.35	51.47	51.56	769,199	-0.41(-0.78%)
Apr 03, 2014	51.97	52.04	51.81	51.96	418,906	+0.05(+0.09%)
Apr 02, 2014	51.77	51.96	51.65	51.91	772,692	+0.18(+0.35%)