SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.58	24.67	24.57	24.67	55,110	+0.03(+0.11%)
May 29, 2014	24.60	24.64	24.54	24.64	45,357	+0.10(+0.39%)
May 28, 2014	24.53	24.56	24.49	24.54	26,781	+0.04(+0.16%)
May 27, 2014	24.48	24.51	24.43	24.51	26,719	+0.04(+0.16%)
May 23, 2014	24.47	24.47	24.47	24.47	44,982	-0.04(-0.18%)
May 22, 2014	24.51	24.61	24.51	24.51	35,278	-0.03(-0.11%)
May 21, 2014	24.56	24.56	24.49	24.54	37,538	+0.01(+0.02%)
May 20, 2014	24.53	24.53	24.49	24.53	35,534	+0.01(+0.05%)
May 19, 2014	24.49	24.52	24.47	24.52	28,902	+0.04(+0.16%)
May 16, 2014	24.45	24.49	24.42	24.48	47,882	+0.02(+0.09%)
May 15, 2014	24.45	24.47	24.42	24.46	49,210	+0.01(+0.05%)
May 14, 2014	24.43	24.45	24.39	24.45	48,286	+0.02(+0.09%)
May 13, 2014	24.37	24.44	24.36	24.43	25,496	+0.05(+0.21%)
May 12, 2014	24.40	24.44	24.37	24.38	55,241	-0.03(-0.12%)
May 09, 2014	24.44	24.44	24.37	24.40	49,157	-0.01(-0.02%)
May 08, 2014	24.35	24.43	24.35	24.41	71,547	+0.00(+0.00%)
May 07, 2014	24.40	24.42	24.36	24.41	45,229	+0.04(+0.16%)
May 06, 2014	24.40	24.40	24.35	24.37	34,882	-0.00(-0.01%)
May 05, 2014	24.32	24.40	24.29	24.37	73,432	+0.02(+0.06%)
May 02, 2014	24.38	24.38	24.32	24.36	21,876	-0.02(-0.09%)
May 01, 2014	24.35	24.38	24.30	24.38	40,575	+0.06(+0.25%)
Apr 30, 2014	24.21	24.32	24.14	24.32	35,957	+0.04(+0.17%)
Apr 29, 2014	24.19	24.28	24.19	24.28	58,998	+0.10(+0.41%)
Apr 28, 2014	24.14	24.19	24.11	24.18	91,016	+0.07(+0.28%)
Apr 25, 2014	24.03	24.11	24.03	24.11	43,046	+0.07(+0.30%)
Apr 24, 2014	24.02	24.04	23.99	24.04	30,101	-0.02(-0.09%)
Apr 23, 2014	24.03	24.10	24.02	24.06	39,087	+0.06(+0.26%)
Apr 22, 2014	23.93	24.01	23.92	24.00	22,398	+0.05(+0.21%)
Apr 21, 2014	23.99	24.02	23.93	23.95	44,387	-0.03(-0.14%)
Apr 17, 2014	23.95	23.98	23.98	23.98	31,292	+0.01(+0.05%)
Apr 16, 2014	24.06	24.06	23.97	23.97	846,230	-0.06(-0.26%)
Apr 15, 2014	23.99	24.03	23.96	24.03	22,889	+0.06(+0.23%)
Apr 14, 2014	23.99	23.99	23.95	23.98	29,000	+0.02(+0.09%)
Apr 11, 2014	23.97	23.97	23.90	23.95	29,245	+0.05(+0.19%)
Apr 10, 2014	23.88	23.96	23.88	23.91	34,611	+0.03(+0.12%)
Apr 09, 2014	23.89	23.93	23.88	23.88	66,981	-0.02(-0.07%)
Apr 08, 2014	23.95	23.97	23.85	23.90	36,476	+0.00(+0.00%)
Apr 07, 2014	23.90	23.91	23.84	23.90	23,593	-0.01(-0.02%)
Apr 04, 2014	23.86	23.93	23.86	23.90	22,343	+0.05(+0.19%)
Apr 03, 2014	23.88	23.94	23.86	23.86	33,943	-0.05(-0.19%)
Apr 02, 2014	23.98	23.98	23.90	23.90	302,581	-0.04(-0.16%)
Apr 01, 2014	23.87	23.95	23.84	23.94	47,745	+0.08(+0.35%)
Mar 31, 2014	23.84	23.89	23.81	23.86	41,748	+0.06(+0.24%)
Mar 28, 2014	23.79	23.84	23.77	23.80	27,505	+0.03(+0.14%)
Mar 27, 2014	23.82	23.85	23.77	23.77	50,853	+0.01(+0.02%)
Mar 26, 2014	23.79	23.81	23.76	23.76	61,674	+0.02(+0.07%)
Mar 25, 2014	24.18	24.18	23.71	23.75	55,810	+0.02(+0.09%)
Mar 24, 2014	23.72	23.76	23.66	23.72	137,860	+0.02(+0.07%)
Mar 21, 2014	23.75	23.81	23.66	23.71	121,579	+0.01(+0.04%)
Mar 20, 2014	23.72	23.79	23.63	23.70	169,442	+0.02(+0.09%)
Mar 19, 2014	23.73	23.74	23.62	23.67	208,045	-0.03(-0.12%)
Mar 18, 2014	23.67	23.71	23.62	23.70	125,441	+0.08(+0.33%)
Mar 17, 2014	23.56	23.65	23.56	23.62	75,866	+0.06(+0.24%)
Mar 14, 2014	23.50	23.57	23.46	23.57	39,112	+0.07(+0.28%)
Mar 13, 2014	23.50	23.52	23.48	23.50	63,394	+0.04(+0.19%)
Mar 12, 2014	23.41	23.47	23.37	23.46	65,532	+0.06(+0.26%)
Mar 11, 2014	23.43	23.43	23.35	23.40	54,233	+0.01(+0.02%)
Mar 10, 2014	23.45	23.45	23.35	23.39	27,053	-0.04(-0.17%)
Mar 07, 2014	23.45	23.45	23.36	23.43	46,346	+0.03(+0.12%)
Mar 06, 2014	23.47	23.47	23.38	23.40	90,580	+0.02(+0.09%)
Mar 05, 2014	23.34	23.38	23.31	23.38	243,140	+0.01(+0.02%)
Mar 04, 2014	23.52	23.52	23.34	23.37	39,048	+0.00(+0.00%)
Mar 03, 2014	23.39	23.39	23.28	23.37	73,054	+0.02(+0.10%)
Feb 28, 2014	23.26	23.37	23.26	23.35	46,917	+0.02(+0.07%)
Feb 27, 2014	23.35	23.35	23.30	23.33	45,441	+0.04(+0.19%)
Feb 26, 2014	23.25	23.31	23.23	23.29	22,462	+0.09(+0.38%)
Feb 25, 2014	23.22	23.26	23.16	23.20	175,416	-0.02(-0.09%)
Feb 24, 2014	23.27	23.27	23.21	23.22	36,372	-0.01(-0.05%)
Feb 21, 2014	23.30	23.30	23.21	23.23	30,344	+0.02(+0.10%)
Feb 20, 2014	23.26	23.27	23.17	23.21	45,510	+0.03(+0.14%)
Feb 19, 2014	23.18	23.27	23.15	23.18	33,811	+0.01(+0.02%)
Feb 18, 2014	24.07	24.07	23.12	23.17	34,101	+0.06(+0.26%)
Feb 14, 2014	23.06	23.11	23.11	23.11	28,431	+0.08(+0.36%)
Feb 13, 2014	23.00	23.05	22.92	23.03	53,722	+0.04(+0.19%)
Feb 12, 2014	23.02	23.03	22.94	22.98	35,936	+0.02(+0.10%)
Feb 11, 2014	22.82	22.96	22.82	22.96	101,006	+0.13(+0.56%)
Feb 10, 2014	22.77	22.88	22.77	22.83	31,875	+0.00(+0.00%)
Feb 07, 2014	22.77	22.84	22.77	22.83	36,010	+0.08(+0.37%)
Feb 06, 2014	22.80	22.82	22.75	22.75	33,356	-0.00(-0.02%)
Feb 05, 2014	22.73	22.78	22.73	22.76	69,980	-0.00(-0.00%)
Feb 04, 2014	23.06	23.06	22.71	22.76	52,308	+0.02(+0.07%)
Feb 03, 2014	22.78	22.83	22.68	22.74	39,348	+0.01(+0.02%)
Jan 31, 2014	22.79	22.82	22.73	22.73	79,418	-0.03(-0.14%)
Jan 30, 2014	22.81	22.83	22.72	22.77	34,993	+0.03(+0.14%)
Jan 29, 2014	22.78	22.78	22.69	22.73	47,016	-0.01(-0.05%)
Jan 28, 2014	22.64	22.77	22.64	22.75	264,705	+0.04(+0.17%)
Jan 27, 2014	22.68	22.78	22.65	22.71	33,831	+0.02(+0.07%)
Jan 24, 2014	22.76	22.76	22.65	22.69	37,846	-0.09(-0.41%)
Jan 23, 2014	22.83	22.87	22.76	22.78	24,670	-0.07(-0.32%)
Jan 22, 2014	22.75	22.86	22.74	22.86	97,699	+0.15(+0.66%)
Jan 21, 2014	22.75	22.76	22.70	22.71	73,601	-0.06(-0.27%)
Jan 17, 2014	22.69	22.77	22.77	22.77	93,571	+0.06(+0.27%)
Jan 16, 2014	22.62	22.75	22.62	22.71	237,344	+0.07(+0.32%)
Jan 15, 2014	22.69	22.68	22.63	22.63	46,298	-0.01(-0.02%)
Jan 14, 2014	22.70	22.71	22.61	22.64	38,826	-0.02(-0.10%)
Jan 13, 2014	21.91	22.72	21.91	22.66	105,998	+0.05(+0.22%)
Jan 10, 2014	22.72	22.72	22.51	22.61	92,884	+0.12(+0.54%)
Jan 09, 2014	22.42	22.51	22.39	22.49	77,855	+0.10(+0.45%)
Jan 08, 2014	22.52	22.52	22.37	22.39	54,086	-0.03(-0.15%)
Jan 07, 2014	22.51	22.54	22.40	22.42	25,566	+0.01(+0.05%)
Jan 06, 2014	22.25	22.43	22.23	22.41	82,348	+0.18(+0.80%)
Jan 03, 2014	22.18	22.26	22.16	22.23	67,499	+0.14(+0.63%)
Jan 02, 2014	21.92	22.13	21.92	22.10	131,588	+0.19(+0.86%)
Dec 31, 2013	21.95	21.91	21.91	21.91	95,011	+0.06(+0.25%)
Dec 30, 2013	21.77	21.87	21.74	21.85	109,086	+0.03(+0.13%)
Dec 27, 2013	21.80	21.84	21.80	21.82	67,650	+0.01(+0.05%)
Dec 26, 2013	21.84	21.89	21.81	21.81	50,640	-0.06(-0.25%)
Dec 24, 2013	21.86	21.96	21.82	21.87	66,034	-0.02(-0.10%)
Dec 23, 2013	21.96	22.05	21.89	21.89	119,154	-0.06(-0.28%)
Dec 20, 2013	22.05	22.08	21.94	21.95	171,637	+0.03(+0.15%)
Dec 19, 2013	21.95	22.00	21.90	21.92	62,843	-0.03(-0.15%)
Dec 18, 2013	22.06	22.07	21.91	21.95	132,955	-0.03(-0.15%)
Dec 17, 2013	22.01	22.01	21.86	21.98	62,945	+0.02(+0.07%)
Dec 16, 2013	21.91	22.03	21.87	21.97	138,817	+0.03(+0.12%)
Dec 13, 2013	21.82	21.96	21.82	21.94	132,627	+0.11(+0.53%)
Dec 12, 2013	21.89	21.90	21.75	21.83	189,085	-0.08(-0.34%)
Dec 11, 2013	21.97	22.05	21.90	21.90	124,019	-0.08(-0.34%)
Dec 10, 2013	22.02	22.06	21.98	21.98	111,115	-0.09(-0.39%)
Dec 09, 2013	22.00	22.10	21.92	22.06	37,713	+0.02(+0.07%)
Dec 06, 2013	22.02	22.08	21.67	22.05	100,737	+0.05(+0.22%)
Dec 05, 2013	22.10	22.12	21.96	22.00	193,929	-0.12(-0.56%)
Dec 04, 2013	22.20	22.21	22.12	22.12	55,865	-0.11(-0.49%)
Dec 03, 2013	22.31	22.33	22.17	22.23	117,447	-0.05(-0.22%)
Dec 02, 2013	22.32	22.38	22.26	22.28	69,024	-0.03(-0.15%)
Nov 29, 2013	22.27	22.39	22.27	22.31	57,281	-0.01(-0.02%)
Nov 27, 2013	22.31	22.38	22.29	22.32	61,498	+0.02(+0.07%)
Nov 26, 2013	22.24	22.39	22.24	22.30	88,079	+0.04(+0.19%)
Nov 25, 2013	22.40	22.40	22.25	22.26	70,855	-0.09(-0.41%)
Nov 22, 2013	22.12	22.38	22.07	22.35	201,794	+0.21(+0.93%)
Nov 21, 2013	22.05	22.19	22.05	22.14	206,121	+0.07(+0.32%)
Nov 20, 2013	22.11	22.20	22.07	22.07	58,118	-0.04(-0.20%)
Nov 19, 2013	22.16	22.18	22.03	22.12	46,249	-0.03(-0.12%)
Nov 18, 2013	22.13	22.20	22.13	22.14	28,784	+0.01(+0.05%)
Nov 15, 2013	22.14	22.17	22.08	22.13	94,252	+0.02(+0.10%)
Nov 14, 2013	22.06	22.12	22.06	22.11	76,674	+0.05(+0.22%)
Nov 12, 2013	22.10	22.15	22.03	22.06	45,730	-0.05(-0.22%)
Nov 11, 2013	22.11	22.20	22.01	22.11	83,004	-0.02(-0.07%)
Nov 08, 2013	22.24	22.24	22.13	22.13	72,448	-0.11(-0.49%)
Nov 07, 2013	22.21	22.28	22.20	22.24	40,790	+0.03(+0.14%)
Nov 06, 2013	22.18	22.27	22.18	22.20	24,396	+0.02(+0.10%)
Nov 05, 2013	22.27	22.30	22.15	22.18	21,817	-0.08(-0.34%)
Nov 04, 2013	22.24	22.34	22.24	22.26	58,024	-0.03(-0.15%)
Nov 01, 2013	22.26	22.37	22.24	22.29	29,213	-0.09(-0.41%)
Oct 31, 2013	22.26	22.38	22.26	22.38	76,812	+0.08(+0.34%)
Oct 30, 2013	22.32	22.40	22.30	22.31	50,292	-0.05(-0.24%)
Oct 29, 2013	22.30	22.36	22.30	22.36	39,297	+0.05(+0.24%)
Oct 28, 2013	22.32	22.42	22.30	22.31	30,977	-0.02(-0.07%)
Oct 25, 2013	22.33	22.41	22.30	22.32	169,330	+0.02(+0.07%)
Oct 24, 2013	22.50	22.57	22.31	22.31	94,445	-0.19(-0.84%)
Oct 23, 2013	22.45	22.50	22.39	22.50	37,210	+0.11(+0.51%)
Oct 22, 2013	22.20	22.41	22.20	22.38	51,103	+0.13(+0.58%)
Oct 21, 2013	22.20	22.26	22.20	22.25	54,579	+0.05(+0.24%)
Oct 18, 2013	22.07	22.23	22.03	22.20	83,658	+0.14(+0.64%)
Oct 17, 2013	21.77	22.06	21.77	22.06	129,485	+0.18(+0.81%)
Oct 16, 2013	21.85	21.94	21.83	21.88	236,965	+0.03(+0.15%)
Oct 15, 2013	21.88	21.97	21.85	21.85	58,922	-0.13(-0.59%)
Oct 14, 2013	21.94	21.99	21.91	21.98	25,560	+0.02(+0.10%)
Oct 11, 2013	21.90	22.01	21.86	21.96	70,278	+0.02(+0.10%)
Oct 10, 2013	21.91	21.99	21.90	21.93	67,355	+0.02(+0.07%)
Oct 09, 2013	21.89	21.97	21.87	21.92	127,500	+0.01(+0.05%)
Oct 08, 2013	21.92	22.00	21.86	21.91	33,319	-0.06(-0.27%)
Oct 07, 2013	22.00	22.03	21.96	21.97	73,682	-0.06(-0.29%)
Oct 04, 2013	21.99	22.05	21.99	22.03	26,955	+0.04(+0.19%)
Oct 03, 2013	21.98	22.05	21.97	21.99	81,370	-0.04(-0.20%)
Oct 02, 2013	22.00	22.07	22.00	22.03	86,037	+0.01(+0.05%)
Oct 01, 2013	22.07	22.10	22.02	22.02	50,688	+0.00(+0.00%)
Sep 27, 2013	22.12	22.16	21.98	22.02	54,214	-0.08(-0.37%)
Sep 26, 2013	22.03	22.12	21.97	22.10	129,347	+0.07(+0.32%)
Sep 25, 2013	21.95	22.06	21.95	22.03	59,571	+0.04(+0.20%)
Sep 24, 2013	21.45	22.07	21.45	21.99	73,964	+0.02(+0.10%)
Sep 23, 2013	22.00	22.05	21.97	21.97	98,108	-0.04(-0.20%)
Sep 20, 2013	22.07	22.32	21.99	22.01	197,223	-0.05(-0.22%)
Sep 19, 2013	22.22	22.22	22.06	22.06	90,795	-0.12(-0.53%)
Sep 18, 2013	21.89	22.21	21.89	22.18	93,305	+0.27(+1.24%)
Sep 17, 2013	21.87	21.98	21.87	21.90	48,711	+0.01(+0.05%)
Sep 16, 2013	22.01	22.04	21.89	21.89	51,586	-0.03(-0.12%)
Sep 13, 2013	21.91	21.96	21.87	21.92	94,111	+0.02(+0.07%)
Sep 12, 2013	21.98	22.04	21.90	21.90	29,450	-0.15(-0.70%)
Sep 11, 2013	21.91	22.06	21.91	22.06	503,896	+0.05(+0.24%)
Sep 10, 2013	21.91	22.06	21.91	22.01	152,299	+0.05(+0.24%)
Sep 09, 2013	21.95	22.22	21.93	21.95	193,730	+0.01(+0.02%)
Sep 06, 2013	21.92	22.02	21.92	21.95	82,003	+0.02(+0.07%)
Sep 05, 2013	22.07	22.12	21.93	21.93	72,866	-0.15(-0.67%)
Sep 04, 2013	22.04	22.17	22.04	22.08	52,643	+0.00(+0.00%)
Sep 03, 2013	22.20	22.24	22.05	22.08	62,138	-0.14(-0.62%)
Aug 30, 2013	22.09	22.22	22.09	22.22	29,120	+0.09(+0.41%)
Aug 29, 2013	22.09	22.17	22.08	22.13	62,147	+0.03(+0.14%)
Aug 28, 2013	21.97	22.11	21.95	22.10	84,259	+0.05(+0.24%)
Aug 27, 2013	21.66	22.07	21.66	22.04	167,143	+0.02(+0.07%)
Aug 26, 2013	22.15	22.22	22.03	22.03	56,586	-0.05(-0.24%)
Aug 23, 2013	21.84	22.10	21.84	22.08	84,020	+0.26(+1.19%)
Aug 22, 2013	21.62	21.86	21.59	21.82	71,278	+0.21(+0.98%)
Aug 21, 2013	21.59	21.76	21.54	21.61	170,510	+0.03(+0.12%)
Aug 20, 2013	21.47	21.67	21.24	21.58	486,206	+0.18(+0.82%)
Aug 19, 2013	21.61	21.68	21.41	21.41	134,507	-0.27(-1.23%)
Aug 16, 2013	21.76	21.89	21.67	21.67	126,530	-0.13(-0.58%)
Aug 15, 2013	21.90	21.91	21.67	21.80	1,754,540	-0.26(-1.18%)
Aug 14, 2013	22.23	22.30	22.06	22.06	1,708,985	-0.23(-1.05%)
Aug 13, 2013	22.22	22.46	22.04	22.29	213,553	-0.14(-0.64%)
Aug 12, 2013	22.43	22.49	22.43	22.44	43,700	+0.04(+0.19%)
Aug 09, 2013	22.49	22.49	22.38	22.39	804,263	+0.01(+0.02%)
Aug 08, 2013	22.47	22.47	22.38	22.39	78,847	-0.06(-0.26%)
Aug 07, 2013	22.45	22.49	22.40	22.45	55,437	-0.01(-0.05%)
Aug 06, 2013	22.52	22.53	22.44	22.46	53,793	-0.10(-0.42%)
Aug 05, 2013	22.57	22.75	22.53	22.55	52,251	-0.10(-0.42%)
Aug 02, 2013	22.57	22.68	22.57	22.65	87,547	+0.08(+0.35%)
Aug 01, 2013	22.74	22.78	22.57	22.57	73,715	-0.16(-0.70%)
Jul 31, 2013	22.63	22.74	22.57	22.73	108,105	+0.06(+0.26%)
Jul 30, 2013	22.67	22.73	22.67	22.67	34,054	-0.04(-0.16%)
Jul 29, 2013	22.79	22.91	22.70	22.71	55,287	-0.13(-0.56%)
Jul 26, 2013	22.71	22.87	22.71	22.83	37,116	+0.03(+0.13%)
Jul 25, 2013	22.86	22.86	22.73	22.80	40,547	-0.07(-0.32%)
Jul 24, 2013	23.09	23.09	22.86	22.88	66,900	-0.15(-0.64%)
Jul 23, 2013	22.94	23.06	22.93	23.03	198,475	+0.04(+0.16%)
Jul 22, 2013	22.97	23.02	22.97	22.99	59,367	-0.04(-0.16%)
Jul 19, 2013	22.94	23.06	22.92	23.03	51,072	+0.08(+0.35%)
Jul 18, 2013	22.92	23.00	22.92	22.95	77,579	-0.04(-0.16%)
Jul 17, 2013	22.96	23.04	22.65	22.98	58,204	+0.07(+0.30%)
Jul 16, 2013	22.97	22.98	22.90	22.91	86,291	-0.04(-0.19%)
Jul 15, 2013	22.98	22.98	22.88	22.96	52,974	+0.06(+0.26%)
Jul 12, 2013	22.86	23.02	22.86	22.90	67,587	-0.03(-0.12%)
Jul 11, 2013	22.83	22.96	22.83	22.92	75,367	+0.13(+0.58%)
Jul 10, 2013	22.65	22.85	22.65	22.79	494,560	+0.04(+0.19%)
Jul 09, 2013	22.63	22.76	22.66	22.75	47,733	+0.09(+0.40%)
Jul 08, 2013	22.76	22.79	22.57	22.66	217,113	-0.10(-0.44%)
Jul 05, 2013	22.95	22.95	22.74	22.76	48,249	-0.25(-1.08%)
Jul 03, 2013	23.06	23.09	22.99	23.01	13,456	-0.10(-0.41%)
Jul 02, 2013	23.34	23.34	23.00	23.11	62,746	-0.03(-0.14%)
Jul 01, 2013	23.32	23.37	23.08	23.14	231,963	+0.05(+0.23%)
Jun 28, 2013	23.00	23.12	22.94	23.08	259,361	+0.24(+1.05%)
Jun 26, 2013	22.54	22.98	22.54	22.84	198,567	+0.28(+1.25%)
Jun 25, 2013	22.63	22.65	22.36	22.56	153,093	+0.10(+0.43%)
Jun 24, 2013	22.70	22.81	22.20	22.47	320,695	-0.34(-1.50%)
Jun 21, 2013	22.86	22.94	22.69	22.81	221,135	-0.36(-1.57%)
Jun 20, 2013	23.36	23.36	23.11	23.17	213,813	-0.40(-1.69%)
Jun 19, 2013	23.76	23.79	23.56	23.57	85,133	-0.17(-0.72%)
Jun 18, 2013	23.70	23.76	23.64	23.74	94,309	+0.01(+0.02%)
Jun 17, 2013	23.74	23.87	23.65	23.74	168,053	+0.07(+0.31%)
Jun 14, 2013	23.41	23.67	23.39	23.66	108,237	+0.30(+1.27%)
Jun 13, 2013	22.93	23.38	22.57	23.37	537,320	+0.35(+1.52%)
Jun 12, 2013	23.29	23.93	22.91	23.01	1,033,547	-0.37(-1.57%)
Jun 11, 2013	23.67	23.67	23.35	23.38	334,461	-0.39(-1.63%)
Jun 10, 2013	23.88	23.88	23.72	23.77	194,530	-0.06(-0.27%)
Jun 07, 2013	23.79	23.91	23.79	23.83	55,516	+0.04(+0.18%)
Jun 06, 2013	23.65	23.81	23.64	23.79	146,007	+0.09(+0.38%)
Jun 05, 2013	23.80	23.85	23.68	23.70	137,083	-0.16(-0.67%)
Jun 04, 2013	23.80	23.94	23.79	23.86	1,891,041	-0.01(-0.05%)