S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	52.11	52.36	52.01	52.35	554,288	+0.20(+0.39%)
Apr 29, 2014	52.20	52.34	52.11	52.15	496,249	+0.04(+0.07%)
Apr 28, 2014	52.04	52.22	51.62	52.11	504,749	+0.26(+0.50%)
Apr 25, 2014	52.02	52.09	51.70	51.85	559,405	-0.29(-0.55%)
Apr 24, 2014	52.25	52.31	52.04	52.14	494,346	+0.00(+0.00%)
Apr 23, 2014	52.14	52.26	52.04	52.14	552,974	-0.01(-0.01%)
Apr 22, 2014	52.00	52.24	51.95	52.15	849,334	+0.17(+0.32%)
Apr 21, 2014	51.95	52.00	51.80	51.98	603,551	+0.04(+0.07%)
Apr 17, 2014	51.85	51.95	51.95	51.95	549,849	+0.08(+0.16%)
Apr 16, 2014	51.66	51.87	51.57	51.86	563,057	+0.47(+0.91%)
Apr 15, 2014	51.05	51.39	50.78	51.39	765,234	+0.45(+0.88%)
Apr 14, 2014	50.97	51.03	50.61	50.94	726,616	+0.33(+0.65%)
Apr 11, 2014	50.85	50.98	50.59	50.61	1,106,270	-0.36(-0.70%)
Apr 10, 2014	51.72	51.87	50.89	50.97	937,198	-0.76(-1.46%)
Apr 09, 2014	51.52	51.73	51.38	51.73	597,873	+0.30(+0.59%)
Apr 08, 2014	51.14	51.44	51.01	51.43	566,487	+0.25(+0.49%)
Apr 07, 2014	51.41	51.58	51.14	51.17	858,534	-0.36(-0.69%)
Apr 04, 2014	52.13	52.32	51.45	51.53	769,566	-0.41(-0.78%)
Apr 03, 2014	51.95	52.02	51.79	51.94	419,106	+0.05(+0.09%)
Apr 02, 2014	51.75	51.93	51.62	51.89	773,060	+0.18(+0.35%)
Apr 01, 2014	51.66	51.71	51.42	51.71	830,574	+0.13(+0.26%)
Mar 31, 2014	51.25	51.59	51.22	51.57	804,571	+0.57(+1.11%)
Mar 28, 2014	50.82	51.15	50.82	51.01	540,691	+0.25(+0.50%)
Mar 27, 2014	50.68	50.87	50.59	50.75	604,117	-0.01(-0.03%)
Mar 26, 2014	51.21	51.28	50.76	50.77	674,120	-0.24(-0.47%)
Mar 25, 2014	50.99	51.15	50.82	51.01	676,703	+0.23(+0.46%)
Mar 24, 2014	51.08	51.22	50.63	50.77	859,105	-0.18(-0.36%)
Mar 21, 2014	51.00	51.39	50.93	50.96	1,059,791	+0.08(+0.15%)
Mar 20, 2014	50.65	50.92	50.53	50.88	1,262,472	+0.13(+0.25%)
Mar 19, 2014	51.24	51.31	50.53	50.76	498,531	-0.45(-0.87%)
Mar 18, 2014	50.96	51.28	50.96	51.20	548,215	+0.20(+0.38%)
Mar 17, 2014	50.76	51.07	50.76	51.01	1,297,022	+0.43(+0.84%)
Mar 14, 2014	50.46	50.76	50.46	50.58	903,147	+0.05(+0.10%)
Mar 13, 2014	51.09	51.12	50.43	50.53	1,868,323	-0.40(-0.79%)
Mar 12, 2014	50.71	50.96	50.70	50.94	1,646,642	+0.04(+0.08%)
Mar 11, 2014	51.13	51.20	50.79	50.90	2,966,938	-0.13(-0.25%)
Mar 10, 2014	51.01	51.09	50.83	51.02	1,086,815	-0.08(-0.15%)
Mar 07, 2014	51.27	51.31	50.91	51.10	1,137,042	+0.01(+0.03%)
Mar 06, 2014	51.14	51.19	51.04	51.08	1,049,199	+0.03(+0.07%)
Mar 05, 2014	51.24	51.28	50.96	51.05	593,109	-0.18(-0.35%)
Mar 04, 2014	51.03	51.29	51.03	51.23	978,900	+0.61(+1.21%)
Mar 03, 2014	50.54	50.73	50.31	50.62	980,134	-0.32(-0.63%)
Feb 28, 2014	50.69	51.10	50.62	50.94	669,189	+0.27(+0.54%)
Feb 27, 2014	50.39	50.66	50.37	50.66	481,836	+0.23(+0.46%)
Feb 26, 2014	50.48	50.62	50.32	50.43	705,841	+0.08(+0.15%)
Feb 25, 2014	50.27	50.56	50.19	50.36	958,626	+0.08(+0.15%)
Feb 24, 2014	50.32	50.66	50.18	50.28	540,072	+0.10(+0.19%)
Feb 21, 2014	50.25	50.40	50.16	50.18	533,443	-0.01(-0.03%)
Feb 20, 2014	49.95	50.28	49.79	50.20	719,535	+0.29(+0.57%)
Feb 19, 2014	50.11	50.42	49.86	49.91	1,042,376	-0.27(-0.54%)
Feb 18, 2014	50.07	50.23	50.02	50.18	709,745	+0.03(+0.07%)
Feb 14, 2014	49.81	50.15	50.15	50.15	754,597	+0.24(+0.49%)
Feb 13, 2014	49.30	49.93	49.28	49.91	2,030,384	+0.33(+0.68%)
Feb 12, 2014	49.65	49.75	49.44	49.57	1,899,327	+0.04(+0.08%)
Feb 11, 2014	49.07	49.62	48.98	49.53	990,543	+0.45(+0.91%)
Feb 10, 2014	48.89	49.09	48.74	49.08	1,053,406	+0.13(+0.26%)
Feb 07, 2014	48.62	48.96	48.50	48.96	965,193	+0.56(+1.17%)
Feb 06, 2014	48.04	48.40	48.03	48.39	1,076,004	+0.43(+0.89%)
Feb 05, 2014	47.84	48.07	47.62	47.97	1,004,354	-0.04(-0.09%)
Feb 04, 2014	48.05	48.10	47.68	48.01	1,725,161	+0.20(+0.42%)
Feb 03, 2014	48.97	49.08	47.73	47.81	1,784,459	-1.30(-2.65%)
Jan 31, 2014	48.80	49.40	48.60	49.11	1,061,406	-0.20(-0.41%)
Jan 30, 2014	49.15	49.40	49.05	49.31	1,112,053	+0.44(+0.90%)
Jan 29, 2014	48.98	49.19	48.80	48.87	1,293,416	-0.50(-1.02%)
Jan 28, 2014	49.05	49.41	49.05	49.38	940,386	+0.37(+0.75%)
Jan 27, 2014	49.10	49.30	48.84	49.01	1,144,925	-0.10(-0.20%)
Jan 24, 2014	49.79	49.85	49.10	49.10	1,461,313	-0.93(-1.87%)
Jan 23, 2014	50.22	50.24	49.86	50.04	2,146,254	-0.41(-0.82%)
Jan 22, 2014	50.52	50.55	50.31	50.45	1,293,707	-0.01(-0.03%)
Jan 21, 2014	50.50	50.57	50.18	50.46	1,021,732	+0.18(+0.36%)
Jan 17, 2014	50.44	50.28	50.28	50.28	1,404,488	-0.20(-0.40%)
Jan 16, 2014	50.37	50.48	50.31	50.48	794,891	-0.01(-0.01%)
Jan 15, 2014	50.34	50.57	50.34	50.49	1,267,075	+0.15(+0.30%)
Jan 14, 2014	50.04	50.36	49.91	50.34	872,923	+0.43(+0.85%)
Jan 13, 2014	50.46	50.51	49.83	49.91	1,572,468	-0.64(-1.27%)
Jan 10, 2014	50.30	50.58	50.28	50.55	870,398	+0.31(+0.62%)
Jan 09, 2014	50.27	50.36	50.00	50.24	1,345,224	+0.06(+0.11%)
Jan 08, 2014	50.31	50.33	50.03	50.18	955,756	-0.14(-0.28%)
Jan 07, 2014	50.13	50.43	50.13	50.32	1,241,869	+0.31(+0.63%)
Jan 06, 2014	50.27	50.34	49.93	50.01	1,053,325	-0.15(-0.31%)
Jan 03, 2014	50.15	50.34	50.06	50.16	846,386	+0.08(+0.17%)
Jan 02, 2014	50.43	50.51	49.95	50.08	1,658,141	-0.55(-1.09%)
Dec 31, 2013	50.73	50.63	50.63	50.63	1,062,116	+0.04(+0.08%)
Dec 30, 2013	50.55	50.63	50.53	50.59	641,366	+0.06(+0.11%)
Dec 27, 2013	50.46	50.63	50.46	50.53	584,694	+0.06(+0.12%)
Dec 26, 2013	50.36	50.51	50.34	50.47	844,688	+0.15(+0.30%)
Dec 24, 2013	50.15	50.39	50.15	50.32	457,101	+0.20(+0.39%)
Dec 23, 2013	50.16	50.26	50.07	50.12	1,184,080	+0.09(+0.18%)
Dec 20, 2013	49.76	50.13	49.50	50.03	2,201,190	+0.37(+0.75%)
Dec 19, 2013	49.81	49.82	49.51	49.66	1,546,468	-0.27(-0.55%)
Dec 18, 2013	49.17	49.93	48.80	49.93	2,062,386	+0.84(+1.72%)
Dec 17, 2013	49.17	49.27	48.97	49.09	1,173,444	-0.12(-0.25%)
Dec 16, 2013	49.13	49.33	49.10	49.21	2,195,985	+0.27(+0.56%)
Dec 13, 2013	49.01	49.07	48.83	48.94	658,683	+0.01(+0.03%)
Dec 12, 2013	49.04	49.12	48.81	48.92	1,143,937	-0.18(-0.37%)
Dec 11, 2013	49.62	49.69	49.05	49.11	1,217,862	-0.52(-1.06%)
Dec 10, 2013	49.78	49.80	49.60	49.63	866,938	-0.22(-0.45%)
Dec 09, 2013	50.08	50.13	49.80	49.86	883,982	+0.10(+0.19%)
Dec 06, 2013	49.52	49.76	49.41	49.76	1,005,361	+0.76(+1.56%)
Dec 05, 2013	49.13	49.17	48.96	49.00	520,344	-0.23(-0.47%)
Dec 04, 2013	49.22	49.46	48.86	49.23	633,762	-0.12(-0.23%)
Dec 03, 2013	49.36	49.46	49.14	49.34	956,568	-0.09(-0.18%)
Dec 02, 2013	49.73	49.76	49.38	49.43	927,898	-0.31(-0.62%)
Nov 29, 2013	49.93	49.98	49.68	49.74	747,488	-0.12(-0.23%)
Nov 27, 2013	49.89	49.90	49.74	49.86	612,789	-0.01(-0.02%)
Nov 26, 2013	49.96	50.03	49.83	49.87	740,248	-0.08(-0.17%)
Nov 25, 2013	50.19	50.22	49.83	49.95	728,307	-0.16(-0.33%)
Nov 22, 2013	50.00	50.14	49.86	50.11	510,516	+0.12(+0.25%)
Nov 21, 2013	49.75	50.02	49.71	49.99	767,960	+0.33(+0.66%)
Nov 20, 2013	49.96	50.09	49.55	49.66	628,361	-0.27(-0.53%)
Nov 19, 2013	49.94	50.11	49.83	49.93	985,310	-0.10(-0.20%)
Nov 18, 2013	50.22	50.26	49.92	50.03	913,848	-0.11(-0.22%)
Nov 15, 2013	50.07	50.15	49.87	50.14	654,720	+0.19(+0.38%)
Nov 14, 2013	49.73	50.00	49.69	49.95	817,124	+0.63(+1.27%)
Nov 12, 2013	49.46	49.46	49.15	49.32	738,573	-0.12(-0.23%)
Nov 11, 2013	49.36	49.54	49.34	49.44	539,961	+0.07(+0.15%)
Nov 08, 2013	49.03	49.38	48.80	49.36	1,102,868	+0.30(+0.61%)
Nov 07, 2013	49.90	49.90	49.04	49.07	1,054,135	-0.66(-1.33%)
Nov 06, 2013	49.42	49.78	49.41	49.73	644,457	+0.33(+0.68%)
Nov 05, 2013	49.51	49.54	49.28	49.39	1,309,708	-0.26(-0.52%)
Nov 04, 2013	49.49	49.66	49.40	49.65	914,601	+0.25(+0.51%)
Nov 01, 2013	49.35	49.49	49.13	49.40	843,090	+0.14(+0.28%)
Oct 31, 2013	49.35	49.54	49.12	49.26	2,004,857	-0.09(-0.18%)
Oct 30, 2013	49.66	49.70	49.18	49.35	806,164	-0.29(-0.59%)
Oct 29, 2013	49.29	49.66	49.29	49.64	2,403,360	+0.29(+0.59%)
Oct 28, 2013	49.21	49.42	49.21	49.35	786,477	+0.12(+0.25%)
Oct 25, 2013	48.96	49.24	48.87	49.23	675,401	+0.34(+0.70%)
Oct 24, 2013	48.74	48.92	48.73	48.89	675,453	+0.10(+0.20%)
Oct 23, 2013	48.69	48.86	48.62	48.79	859,690	-0.05(-0.11%)
Oct 22, 2013	48.50	48.92	48.50	48.85	576,056	+0.45(+0.93%)
Oct 21, 2013	48.34	48.40	48.25	48.40	619,460	+0.08(+0.17%)
Oct 18, 2013	48.28	48.38	48.15	48.32	923,481	+0.09(+0.18%)
Oct 17, 2013	47.59	48.27	47.59	48.23	1,204,364	+0.51(+1.07%)
Oct 16, 2013	47.38	47.72	47.34	47.72	1,231,874	+0.51(+1.08%)
Oct 15, 2013	47.53	47.58	47.12	47.21	845,059	-0.46(-0.96%)
Oct 14, 2013	47.17	47.66	47.17	47.66	890,060	+0.10(+0.20%)
Oct 11, 2013	47.21	47.57	47.13	47.57	1,323,483	+0.34(+0.72%)
Oct 10, 2013	46.74	47.23	46.65	47.23	1,108,597	+0.97(+2.09%)
Oct 09, 2013	46.23	46.43	46.13	46.26	2,124,636	+0.11(+0.24%)
Oct 08, 2013	46.59	46.69	46.14	46.15	1,115,570	-0.44(-0.95%)
Oct 07, 2013	46.50	46.86	46.48	46.59	1,069,996	-0.35(-0.74%)
Oct 04, 2013	46.76	46.99	46.65	46.94	832,341	+0.19(+0.41%)
Oct 03, 2013	47.03	47.03	46.52	46.75	997,256	-0.40(-0.85%)
Oct 02, 2013	47.08	47.17	46.79	47.15	725,631	-0.18(-0.37%)
Oct 01, 2013	47.00	47.42	46.95	47.33	1,231,237	+0.27(+0.56%)
Sep 27, 2013	47.14	47.21	46.97	47.06	751,259	-0.28(-0.59%)
Sep 26, 2013	47.21	47.49	47.16	47.34	614,665	+0.19(+0.40%)
Sep 25, 2013	47.38	47.43	47.10	47.15	654,802	-0.20(-0.42%)
Sep 24, 2013	47.35	47.57	47.26	47.35	1,434,631	-0.05(-0.10%)
Sep 23, 2013	47.50	47.51	47.24	47.40	1,140,997	-0.13(-0.27%)
Sep 20, 2013	47.88	47.96	47.47	47.53	639,436	-0.36(-0.75%)
Sep 19, 2013	48.05	48.11	47.83	47.89	954,787	-0.08(-0.17%)
Sep 18, 2013	47.28	47.99	47.13	47.97	622,557	+0.68(+1.43%)
Sep 17, 2013	47.20	47.30	47.14	47.29	616,626	+0.16(+0.33%)
Sep 16, 2013	47.34	47.30	47.06	47.13	912,008	+0.39(+0.84%)
Sep 13, 2013	46.69	46.77	46.60	46.74	803,407	+0.09(+0.19%)
Sep 12, 2013	46.69	46.83	46.61	46.65	683,111	-0.06(-0.13%)
Sep 11, 2013	46.59	46.73	46.48	46.71	1,228,888	+0.16(+0.33%)
Sep 10, 2013	46.48	46.59	46.36	46.56	1,011,615	+0.28(+0.61%)
Sep 09, 2013	45.83	46.29	45.80	46.27	868,604	+0.52(+1.14%)
Sep 06, 2013	45.81	46.04	45.39	45.75	762,210	+0.06(+0.13%)
Sep 05, 2013	45.73	45.83	45.67	45.69	906,083	-0.01(-0.01%)
Sep 04, 2013	45.29	45.76	45.22	45.70	617,824	+0.39(+0.87%)
Sep 03, 2013	45.76	45.91	45.08	45.31	1,501,736	+0.00(+0.00%)
Aug 30, 2013	45.58	45.63	45.21	45.31	985,114	-0.25(-0.55%)
Aug 29, 2013	45.45	45.75	45.37	45.56	1,153,221	+0.05(+0.12%)
Aug 28, 2013	45.45	45.65	45.35	45.50	1,180,896	+0.00(+0.00%)
Aug 27, 2013	45.76	45.81	45.49	45.50	1,188,431	-0.62(-1.35%)
Aug 26, 2013	46.43	46.45	46.06	46.13	546,714	-0.23(-0.50%)
Aug 23, 2013	46.25	46.41	46.02	46.36	754,793	+0.17(+0.37%)
Aug 22, 2013	45.87	46.25	45.83	46.19	1,620,878	+0.37(+0.80%)
Aug 21, 2013	46.02	46.18	45.75	45.82	872,798	-0.35(-0.75%)
Aug 20, 2013	46.00	46.32	45.94	46.17	1,079,226	+0.22(+0.49%)
Aug 19, 2013	46.16	46.23	45.94	45.94	1,020,869	-0.28(-0.60%)
Aug 16, 2013	46.39	46.39	46.11	46.22	1,200,827	-0.22(-0.47%)
Aug 15, 2013	46.87	46.87	46.38	46.44	1,441,356	-0.74(-1.58%)
Aug 14, 2013	47.51	47.55	47.17	47.18	1,400,111	-0.34(-0.71%)
Aug 13, 2013	47.61	47.62	47.26	47.52	709,703	-0.04(-0.09%)
Aug 12, 2013	47.48	47.63	47.40	47.56	963,260	-0.11(-0.23%)
Aug 09, 2013	47.55	47.76	47.46	47.67	926,056	-0.01(-0.01%)
Aug 08, 2013	47.65	47.81	47.49	47.68	1,252,008	+0.12(+0.24%)
Aug 07, 2013	47.58	47.65	47.43	47.56	1,008,518	-0.17(-0.36%)
Aug 06, 2013	47.84	47.89	47.65	47.73	663,376	-0.19(-0.40%)
Aug 05, 2013	47.95	48.01	47.84	47.93	608,099	-0.09(-0.20%)
Aug 02, 2013	47.96	48.03	47.78	48.02	832,777	-0.04(-0.08%)
Aug 01, 2013	47.72	48.10	47.72	48.06	706,218	+0.58(+1.22%)
Jul 31, 2013	47.49	47.82	47.43	47.48	889,740	+0.10(+0.21%)
Jul 30, 2013	47.52	47.63	47.30	47.38	690,987	+0.06(+0.13%)
Jul 29, 2013	47.37	47.45	47.21	47.32	948,671	-0.12(-0.26%)
Jul 26, 2013	47.24	47.45	46.99	47.45	888,878	+0.04(+0.09%)
Jul 25, 2013	47.09	47.43	47.05	47.40	876,085	+0.25(+0.53%)
Jul 24, 2013	47.59	47.64	47.05	47.15	964,276	-0.40(-0.84%)
Jul 23, 2013	47.60	47.63	47.44	47.55	780,083	+0.02(+0.04%)
Jul 22, 2013	47.47	47.64	47.43	47.53	855,085	+0.04(+0.09%)
Jul 19, 2013	47.24	47.49	47.20	47.49	1,688,631	+0.19(+0.40%)
Jul 18, 2013	47.09	47.35	47.06	47.30	1,285,302	+0.29(+0.61%)
Jul 17, 2013	47.06	47.14	46.92	47.02	1,041,190	+0.15(+0.31%)
Jul 16, 2013	47.15	47.15	46.80	46.87	1,863,108	-0.26(-0.55%)
Jul 15, 2013	47.02	47.16	46.95	47.13	1,061,249	+0.18(+0.38%)
Jul 12, 2013	46.91	47.00	46.75	46.95	1,698,740	+0.04(+0.09%)
Jul 11, 2013	46.78	46.94	46.71	46.91	1,419,338	+0.60(+1.30%)
Jul 10, 2013	46.25	46.36	46.10	46.31	4,495,206	+0.07(+0.16%)
Jul 09, 2013	46.11	46.27	46.02	46.23	1,389,398	+0.42(+0.92%)
Jul 08, 2013	45.72	45.92	45.66	45.81	1,042,834	+0.29(+0.64%)
Jul 05, 2013	45.45	45.52	45.00	45.52	1,052,659	+0.40(+0.89%)
Jul 03, 2013	45.03	45.22	44.85	45.12	472,023	-0.01(-0.02%)
Jul 02, 2013	45.24	45.51	44.98	45.13	1,833,481	-0.12(-0.25%)
Jul 01, 2013	45.07	45.49	45.06	45.24	1,654,501	+0.35(+0.78%)
Jun 28, 2013	45.16	45.28	44.85	44.89	1,306,136	+0.00(+0.00%)
Jun 26, 2013	44.81	45.03	44.62	44.89	1,936,274	+0.49(+1.11%)
Jun 25, 2013	44.32	44.52	43.98	44.40	1,309,522	+0.43(+0.97%)
Jun 24, 2013	44.03	44.33	43.57	43.97	3,824,130	-0.41(-0.93%)
Jun 21, 2013	44.42	44.56	43.93	44.38	2,408,376	+0.25(+0.56%)
Jun 20, 2013	45.00	45.06	44.04	44.14	3,566,757	-1.26(-2.77%)
Jun 19, 2013	46.16	46.20	45.39	45.39	1,213,741	-0.77(-1.68%)
Jun 18, 2013	45.86	46.23	45.80	46.17	1,683,569	+0.31(+0.67%)
Jun 17, 2013	45.77	46.01	45.62	45.86	1,657,907	+0.30(+0.66%)
Jun 14, 2013	45.62	45.88	45.47	45.56	1,241,936	-0.10(-0.22%)
Jun 13, 2013	44.94	45.74	44.86	45.66	1,550,363	+0.65(+1.43%)
Jun 12, 2013	45.57	45.70	44.97	45.01	1,719,945	-0.36(-0.79%)
Jun 11, 2013	45.39	45.72	45.15	45.37	1,531,002	-0.32(-0.69%)
Jun 10, 2013	45.77	45.83	45.48	45.68	1,357,618	+0.03(+0.07%)
Jun 07, 2013	45.39	45.71	45.28	45.65	1,484,108	+0.48(+1.06%)
Jun 06, 2013	44.81	45.19	44.61	45.17	1,995,746	+0.37(+0.83%)
Jun 05, 2013	45.36	45.39	44.80	44.80	2,180,763	-0.63(-1.39%)
Jun 04, 2013	45.57	45.75	45.19	45.44	2,214,355	-0.14(-0.31%)
Jun 03, 2013	45.46	45.59	45.16	45.58	3,234,052	+0.16(+0.36%)
May 31, 2013	45.93	46.14	45.37	45.41	1,900,437	-0.65(-1.40%)
May 30, 2013	46.03	46.26	46.03	46.06	1,891,048	+0.07(+0.16%)
May 29, 2013	46.46	46.46	45.81	45.99	1,706,285	-0.62(-1.33%)
May 28, 2013	46.79	47.06	46.44	46.61	1,687,171	+0.17(+0.37%)
May 24, 2013	46.38	46.46	46.11	46.43	1,460,656	-0.09(-0.18%)
May 23, 2013	46.39	46.63	46.25	46.52	2,207,743	-0.24(-0.50%)
May 22, 2013	47.28	47.63	46.58	46.75	2,184,604	-0.49(-1.04%)
May 21, 2013	47.20	47.36	47.08	47.24	1,591,753	+0.11(+0.24%)
May 20, 2013	47.13	47.30	47.06	47.13	1,638,373	+0.00(+0.00%)
May 17, 2013	46.81	47.17	46.75	47.13	2,390,511	+0.43(+0.92%)
May 16, 2013	46.89	46.99	46.63	46.70	1,317,678	-0.28(-0.59%)
May 15, 2013	46.65	47.06	46.61	46.98	1,908,912	+0.84(+1.82%)
May 13, 2013	46.13	46.24	45.97	46.13	1,180,294	-0.03(-0.07%)
May 10, 2013	46.11	46.19	45.96	46.17	1,105,800	+0.14(+0.31%)
May 09, 2013	46.22	46.26	45.93	46.03	2,224,487	-0.16(-0.35%)
May 08, 2013	46.04	46.20	46.01	46.19	1,812,078	+0.08(+0.18%)
May 07, 2013	45.84	46.11	45.80	46.11	3,573,589	+0.36(+0.78%)
May 06, 2013	45.83	45.85	45.73	45.75	1,474,432	-0.09(-0.21%)
May 03, 2013	45.58	45.91	45.31	45.85	1,758,558	+0.54(+1.19%)
May 02, 2013	45.02	45.34	44.91	45.31	1,278,297	+0.43(+0.96%)