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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.83	36.87	36.75	36.83	223,607	-0.28(-0.77%)
May 29, 2014	37.05	37.11	36.90	37.11	182,467	+0.24(+0.65%)
May 28, 2014	36.90	36.96	36.87	36.87	63,584	-0.19(-0.52%)
May 27, 2014	37.27	37.27	37.01	37.06	30,142	-0.10(-0.26%)
May 23, 2014	37.09	37.16	37.16	37.16	50,970	+0.05(+0.13%)
May 22, 2014	37.19	37.19	37.08	37.11	24,555	+0.09(+0.25%)
May 21, 2014	36.95	37.08	36.88	37.02	92,780	+0.18(+0.48%)
May 20, 2014	36.92	36.99	36.74	36.84	46,275	-0.25(-0.67%)
May 19, 2014	37.02	37.17	37.02	37.09	145,739	+0.01(+0.04%)
May 16, 2014	36.97	37.12	36.95	37.07	35,835	+0.02(+0.06%)
May 15, 2014	37.25	37.26	36.94	37.05	92,106	-0.36(-0.95%)
May 14, 2014	37.37	37.51	37.34	37.41	398,339	+0.06(+0.15%)
May 13, 2014	37.27	37.37	37.27	37.35	41,627	+0.15(+0.40%)
May 12, 2014	37.08	37.23	37.08	37.20	185,353	+0.37(+1.00%)
May 09, 2014	36.82	36.90	36.75	36.83	100,646	-0.15(-0.40%)
May 08, 2014	37.00	37.17	36.90	36.98	264,727	-0.04(-0.10%)
May 07, 2014	36.77	37.02	36.75	37.02	125,401	+0.26(+0.70%)
May 06, 2014	36.68	36.85	36.68	36.76	49,386	+0.02(+0.06%)
May 05, 2014	36.61	36.75	36.61	36.74	29,731	+0.03(+0.08%)
May 02, 2014	36.52	36.74	36.52	36.71	45,887	+0.16(+0.43%)
May 01, 2014	36.60	36.63	36.47	36.56	33,840	-0.10(-0.27%)
Apr 30, 2014	36.51	36.81	36.51	36.65	73,602	+0.17(+0.47%)
Apr 29, 2014	36.24	36.52	36.24	36.48	97,525	+0.26(+0.73%)
Apr 28, 2014	36.08	36.23	35.95	36.22	55,799	+0.10(+0.28%)
Apr 25, 2014	36.20	36.21	36.04	36.12	146,472	-0.21(-0.57%)
Apr 24, 2014	36.51	36.51	36.17	36.33	45,704	+0.02(+0.06%)
Apr 23, 2014	36.37	36.37	36.24	36.31	68,280	+0.03(+0.08%)
Apr 22, 2014	36.36	36.38	36.28	36.28	356,705	-0.01(-0.04%)
Apr 21, 2014	36.25	36.38	36.17	36.29	24,972	+0.07(+0.20%)
Apr 17, 2014	36.16	36.22	36.22	36.22	18,022	+0.09(+0.26%)
Apr 16, 2014	35.99	36.16	35.99	36.13	32,744	+0.31(+0.87%)
Apr 15, 2014	35.79	35.82	35.42	35.82	80,328	-0.04(-0.10%)
Apr 14, 2014	35.60	35.91	35.60	35.85	27,298	+0.32(+0.90%)
Apr 11, 2014	35.65	35.78	35.52	35.53	181,391	-0.25(-0.69%)
Apr 10, 2014	36.21	36.31	35.73	35.78	32,808	-0.58(-1.58%)
Apr 09, 2014	36.08	36.39	36.05	36.36	51,957	+0.32(+0.89%)
Apr 08, 2014	35.71	36.13	35.71	36.04	31,532	+0.31(+0.87%)
Apr 07, 2014	35.79	35.89	35.62	35.72	13,352	-0.14(-0.39%)
Apr 04, 2014	36.15	36.24	35.79	35.86	20,417	-0.04(-0.10%)
Apr 03, 2014	35.97	35.97	35.76	35.90	69,178	-0.06(-0.17%)
Apr 02, 2014	35.94	36.02	35.78	35.96	79,316	+0.15(+0.43%)
Apr 01, 2014	35.72	35.88	35.67	35.81	62,786	+0.06(+0.16%)
Mar 31, 2014	35.60	35.80	35.60	35.75	877,446	+0.26(+0.72%)
Mar 28, 2014	35.54	35.58	35.44	35.50	17,684	+0.33(+0.95%)
Mar 27, 2014	35.11	35.26	35.02	35.16	176,380	+0.26(+0.73%)
Mar 26, 2014	35.44	35.45	34.91	34.91	333,227	-0.23(-0.65%)
Mar 25, 2014	34.84	35.17	34.84	35.13	103,994	+0.42(+1.21%)
Mar 24, 2014	34.64	34.76	34.49	34.72	31,328	+0.06(+0.16%)
Mar 21, 2014	34.67	34.87	34.63	34.66	15,885	+0.13(+0.39%)
Mar 20, 2014	34.17	34.60	34.17	34.52	58,968	-0.00(-0.01%)
Mar 19, 2014	34.79	35.01	34.32	34.53	73,073	-0.55(-1.57%)
Mar 18, 2014	34.74	35.10	34.74	35.08	40,818	+0.27(+0.78%)
Mar 17, 2014	34.86	34.98	34.74	34.81	50,522	+0.29(+0.84%)
Mar 14, 2014	34.35	34.59	34.35	34.52	23,841	+0.11(+0.31%)
Mar 13, 2014	34.90	35.07	34.35	34.41	67,128	-0.40(-1.16%)
Mar 12, 2014	34.57	34.84	34.57	34.81	66,123	+0.00(+0.00%)
Mar 11, 2014	35.13	35.21	34.71	34.81	185,066	-0.41(-1.17%)
Mar 10, 2014	35.38	35.38	34.96	35.23	35,141	-0.23(-0.66%)
Mar 07, 2014	35.74	35.74	35.38	35.46	250,976	-0.38(-1.06%)
Mar 06, 2014	35.94	35.94	35.77	35.84	52,759	+0.29(+0.83%)
Mar 05, 2014	35.46	35.58	35.38	35.55	94,376	+0.10(+0.28%)
Mar 04, 2014	35.55	35.55	35.36	35.45	77,922	+0.36(+1.03%)
Mar 03, 2014	35.23	35.23	34.97	35.08	579,211	-0.34(-0.96%)
Feb 28, 2014	35.35	35.58	35.33	35.43	283,689	+0.06(+0.18%)
Feb 27, 2014	35.38	35.45	35.23	35.36	121,101	+0.07(+0.20%)
Feb 26, 2014	35.35	35.43	35.27	35.29	30,463	-0.17(-0.48%)
Feb 25, 2014	35.66	35.71	35.42	35.46	94,847	-0.21(-0.58%)
Feb 24, 2014	35.70	35.94	35.67	35.67	80,710	+0.01(+0.02%)
Feb 21, 2014	35.53	35.81	35.53	35.66	71,566	+0.05(+0.15%)
Feb 20, 2014	35.31	35.72	35.27	35.61	634,865	+0.25(+0.72%)
Feb 19, 2014	35.51	35.67	35.26	35.35	112,687	-0.17(-0.48%)
Feb 18, 2014	35.55	35.58	35.43	35.53	111,386	+0.20(+0.56%)
Feb 14, 2014	34.99	35.33	35.33	35.33	386,358	+0.36(+1.04%)
Feb 13, 2014	34.43	35.00	34.43	34.96	85,578	+0.16(+0.47%)
Feb 12, 2014	34.95	35.04	34.77	34.80	65,376	+0.04(+0.13%)
Feb 11, 2014	34.35	34.86	34.35	34.76	360,142	+0.52(+1.51%)
Feb 10, 2014	34.30	34.35	34.22	34.24	34,275	-0.04(-0.10%)
Feb 07, 2014	34.10	34.28	33.93	34.28	46,220	+0.51(+1.51%)
Feb 06, 2014	33.32	33.83	33.32	33.76	105,999	+0.56(+1.69%)
Feb 05, 2014	33.13	33.30	33.01	33.20	99,467	-0.01(-0.02%)
Feb 04, 2014	33.07	33.30	32.94	33.21	200,378	+0.33(+1.02%)
Feb 03, 2014	33.63	33.70	32.86	32.88	184,935	-0.75(-2.24%)
Jan 31, 2014	33.47	33.78	33.47	33.63	70,452	-0.38(-1.13%)
Jan 30, 2014	33.86	34.06	33.76	34.01	45,408	+0.06(+0.17%)
Jan 29, 2014	33.84	34.19	33.84	33.96	108,200	-0.16(-0.46%)
Jan 28, 2014	33.94	34.13	33.92	34.11	32,499	+0.33(+0.99%)
Jan 27, 2014	34.13	34.13	33.65	33.78	91,820	-0.39(-1.15%)
Jan 24, 2014	34.72	34.81	34.16	34.17	65,483	-0.86(-2.47%)
Jan 23, 2014	35.22	35.22	34.88	35.03	53,434	-0.32(-0.91%)
Jan 22, 2014	35.43	35.43	35.26	35.35	56,313	-0.09(-0.24%)
Jan 21, 2014	35.51	35.53	35.26	35.44	82,920	+0.01(+0.02%)
Jan 17, 2014	35.50	35.43	35.43	35.43	75,469	+0.02(+0.06%)
Jan 16, 2014	35.34	35.42	35.18	35.41	70,186	+0.21(+0.61%)
Jan 15, 2014	35.09	35.26	35.09	35.20	68,084	+0.11(+0.30%)
Jan 14, 2014	34.72	35.11	34.72	35.09	73,523	+0.31(+0.88%)
Jan 13, 2014	35.18	35.18	34.77	34.79	46,899	-0.36(-1.01%)
Jan 10, 2014	34.95	35.16	34.92	35.14	418,784	+0.21(+0.61%)
Jan 09, 2014	35.08	35.13	34.75	34.93	76,660	-0.21(-0.59%)
Jan 08, 2014	35.06	35.18	35.03	35.13	376,346	-0.01(-0.04%)
Jan 07, 2014	35.00	35.20	35.00	35.15	63,128	-0.04(-0.10%)
Jan 06, 2014	35.36	35.36	35.10	35.18	152,632	-0.06(-0.16%)
Jan 03, 2014	35.46	35.58	35.24	35.24	196,779	-0.13(-0.36%)
Jan 02, 2014	35.53	35.57	35.25	35.37	171,511	-0.31(-0.88%)
Dec 31, 2013	35.62	35.68	35.68	35.68	122,497	+0.07(+0.20%)
Dec 30, 2013	35.53	35.74	35.48	35.61	315,662	+0.01(+0.04%)
Dec 27, 2013	35.34	35.60	35.34	35.60	190,344	+0.32(+0.89%)
Dec 26, 2013	35.26	35.37	35.20	35.28	129,789	+0.13(+0.38%)
Dec 24, 2013	35.09	35.23	35.05	35.15	20,005	+0.22(+0.63%)
Dec 23, 2013	35.05	35.05	34.87	34.93	72,366	+0.18(+0.53%)
Dec 20, 2013	34.77	34.78	34.64	34.74	115,668	+0.09(+0.26%)
Dec 19, 2013	34.52	34.66	34.29	34.65	94,709	+0.11(+0.33%)
Dec 18, 2013	34.18	34.59	34.11	34.54	240,062	+0.49(+1.43%)
Dec 17, 2013	34.34	34.34	33.95	34.05	505,631	-0.16(-0.47%)
Dec 16, 2013	34.03	34.31	34.03	34.22	74,724	+0.23(+0.68%)
Dec 13, 2013	33.99	34.02	33.89	33.98	36,090	+0.10(+0.29%)
Dec 12, 2013	33.98	33.99	33.77	33.89	55,385	-0.26(-0.76%)
Dec 11, 2013	34.41	34.44	34.10	34.15	1,169,403	-0.49(-1.42%)
Dec 10, 2013	34.65	34.76	34.60	34.64	208,770	-0.03(-0.08%)
Dec 09, 2013	34.43	34.72	34.43	34.67	272,762	+0.13(+0.37%)
Dec 06, 2013	34.67	34.67	34.52	34.54	13,453	+0.22(+0.63%)
Dec 05, 2013	34.53	34.54	34.24	34.32	127,498	-0.15(-0.43%)
Dec 04, 2013	34.21	34.48	34.21	34.47	62,663	+0.13(+0.37%)
Dec 03, 2013	34.39	34.45	34.22	34.34	298,426	-0.12(-0.34%)
Dec 02, 2013	34.72	34.76	34.46	34.46	470,375	-0.42(-1.22%)
Nov 29, 2013	34.94	35.01	34.88	34.88	23,173	+0.16(+0.47%)
Nov 27, 2013	34.76	34.76	34.62	34.72	49,744	-0.01(-0.02%)
Nov 26, 2013	34.69	34.78	34.65	34.73	27,779	-0.14(-0.40%)
Nov 25, 2013	35.14	35.14	34.85	34.87	44,162	-0.28(-0.78%)
Nov 22, 2013	34.99	35.18	34.99	35.14	50,663	+0.02(+0.06%)
Nov 21, 2013	35.00	35.14	34.98	35.12	50,029	+0.06(+0.18%)
Nov 20, 2013	35.52	35.52	34.89	35.06	67,877	-0.35(-0.99%)
Nov 19, 2013	35.49	35.49	35.25	35.41	41,877	-0.02(-0.06%)
Nov 18, 2013	35.69	35.72	35.38	35.43	464,223	-0.12(-0.34%)
Nov 15, 2013	35.45	35.58	35.39	35.55	86,085	+0.32(+0.90%)
Nov 14, 2013	35.05	35.25	35.05	35.24	19,671	+0.33(+0.95%)
Nov 12, 2013	35.03	35.07	34.82	34.91	12,475	-0.29(-0.82%)
Nov 11, 2013	35.24	35.24	35.12	35.19	240,388	+0.01(+0.04%)
Nov 08, 2013	34.86	35.18	34.77	35.18	48,561	+0.23(+0.64%)
Nov 07, 2013	35.43	35.43	34.95	34.95	28,804	-0.62(-1.74%)
Nov 06, 2013	35.50	35.69	35.45	35.57	119,731	+0.23(+0.64%)
Nov 05, 2013	35.51	35.51	35.27	35.35	178,042	-0.13(-0.38%)
Nov 04, 2013	35.39	35.48	35.30	35.48	40,439	+0.36(+1.02%)
Nov 01, 2013	35.18	35.18	34.85	35.12	120,869	-0.16(-0.46%)
Oct 31, 2013	35.32	35.48	35.24	35.29	50,598	-0.22(-0.61%)
Oct 30, 2013	35.72	35.75	35.28	35.50	32,772	-0.05(-0.14%)
Oct 29, 2013	35.55	35.68	35.53	35.55	28,335	-0.05(-0.14%)
Oct 28, 2013	35.59	35.67	35.48	35.60	24,390	+0.02(+0.06%)
Oct 25, 2013	35.38	35.58	35.38	35.58	46,324	+0.13(+0.36%)
Oct 24, 2013	35.36	35.49	35.30	35.45	32,804	+0.13(+0.38%)
Oct 23, 2013	35.30	35.40	35.26	35.32	66,493	-0.32(-0.91%)
Oct 22, 2013	35.46	35.73	35.46	35.64	85,583	+0.38(+1.08%)
Oct 21, 2013	35.38	35.38	35.18	35.26	90,942	+0.09(+0.26%)
Oct 18, 2013	35.32	35.36	35.10	35.17	59,138	+0.06(+0.16%)
Oct 17, 2013	34.81	35.14	34.81	35.12	72,521	+0.37(+1.05%)
Oct 16, 2013	34.50	34.84	34.50	34.75	265,720	+0.29(+0.84%)
Oct 15, 2013	34.41	34.54	34.40	34.46	43,415	+0.05(+0.14%)
Oct 14, 2013	34.06	34.51	34.06	34.41	22,062	+0.20(+0.58%)
Oct 11, 2013	33.89	34.28	33.89	34.22	70,706	+0.18(+0.54%)
Oct 10, 2013	33.83	34.13	33.83	34.03	54,641	+0.46(+1.38%)
Oct 09, 2013	33.51	33.72	33.38	33.57	303,059	-0.01(-0.04%)
Oct 08, 2013	33.98	34.01	33.58	33.58	60,046	-0.39(-1.14%)
Oct 07, 2013	33.70	34.10	33.70	33.97	202,881	-0.13(-0.37%)
Oct 04, 2013	33.96	34.16	33.91	34.10	126,239	+0.16(+0.47%)
Oct 03, 2013	34.11	34.11	33.84	33.94	120,666	-0.25(-0.74%)
Oct 02, 2013	33.82	34.22	33.82	34.19	36,104	+0.13(+0.37%)
Oct 01, 2013	33.94	34.16	33.93	34.06	425,368	-0.44(-1.26%)
Sep 27, 2013	34.52	34.58	34.43	34.50	204,244	-0.20(-0.59%)
Sep 26, 2013	34.73	34.82	34.55	34.70	46,067	+0.17(+0.49%)
Sep 25, 2013	34.50	34.74	34.50	34.53	68,815	+0.00(+0.01%)
Sep 24, 2013	34.54	34.72	34.46	34.53	127,711	-0.09(-0.27%)
Sep 23, 2013	34.63	34.77	34.60	34.62	60,204	-0.11(-0.30%)
Sep 20, 2013	34.96	35.14	34.69	34.73	22,090	-0.42(-1.20%)
Sep 19, 2013	35.32	35.33	35.07	35.15	114,749	-0.23(-0.64%)
Sep 18, 2013	34.42	35.48	34.39	35.38	64,127	+0.77(+2.22%)
Sep 17, 2013	34.61	34.62	34.54	34.61	16,040	+0.02(+0.06%)
Sep 16, 2013	34.36	34.85	34.58	34.59	27,252	+0.23(+0.66%)
Sep 13, 2013	34.18	34.38	34.17	34.36	18,185	+0.11(+0.33%)
Sep 12, 2013	34.24	34.34	34.20	34.25	156,698	-0.23(-0.65%)
Sep 11, 2013	34.33	34.48	34.24	34.48	280,862	+0.06(+0.18%)
Sep 10, 2013	34.46	34.46	34.28	34.41	25,161	+0.28(+0.82%)
Sep 09, 2013	33.75	34.16	33.75	34.13	71,765	+0.58(+1.74%)
Sep 06, 2013	33.55	33.70	33.43	33.55	79,354	+0.17(+0.51%)
Sep 05, 2013	33.39	33.46	33.33	33.38	41,426	-0.01(-0.02%)
Sep 04, 2013	32.86	33.39	32.86	33.39	139,223	+0.40(+1.22%)
Sep 03, 2013	33.00	33.15	32.93	32.98	51,421	+0.38(+1.17%)
Aug 30, 2013	32.65	32.69	32.55	32.60	176,628	-0.15(-0.45%)
Aug 29, 2013	32.72	32.93	32.72	32.75	78,858	-0.21(-0.64%)
Aug 28, 2013	32.98	33.19	32.90	32.96	405,085	+0.23(+0.69%)
Aug 27, 2013	32.91	33.12	32.74	32.74	38,452	-0.44(-1.31%)
Aug 26, 2013	33.40	33.41	33.16	33.17	40,707	-0.07(-0.21%)
Aug 23, 2013	33.15	33.29	33.03	33.24	58,189	+0.36(+1.09%)
Aug 22, 2013	32.79	32.99	32.79	32.89	117,587	+0.39(+1.21%)
Aug 21, 2013	32.82	32.86	32.46	32.49	109,820	-0.53(-1.60%)
Aug 20, 2013	32.86	33.15	32.86	33.02	58,459	+0.07(+0.21%)
Aug 19, 2013	33.30	33.30	32.95	32.95	32,131	-0.37(-1.10%)
Aug 16, 2013	33.41	33.45	33.25	33.32	28,861	-0.13(-0.38%)
Aug 15, 2013	33.14	33.46	33.01	33.44	50,774	-0.04(-0.11%)
Aug 14, 2013	33.38	33.55	33.37	33.48	42,416	+0.15(+0.44%)
Aug 13, 2013	33.32	33.39	33.26	33.33	92,363	+0.06(+0.19%)
Aug 12, 2013	33.14	33.28	33.14	33.27	46,544	+0.17(+0.51%)
Aug 09, 2013	32.93	33.17	32.87	33.10	75,738	+0.22(+0.66%)
Aug 08, 2013	32.53	32.94	32.51	32.88	68,243	+0.74(+2.30%)
Aug 07, 2013	32.16	32.26	32.14	32.14	50,932	-0.11(-0.35%)
Aug 06, 2013	32.49	32.49	32.20	32.25	16,408	-0.34(-1.04%)
Aug 05, 2013	32.60	32.61	32.51	32.59	35,059	-0.06(-0.17%)
Aug 02, 2013	32.60	32.73	32.60	32.65	325,093	-0.03(-0.09%)
Aug 01, 2013	32.75	32.78	32.58	32.68	1,312,383	+0.15(+0.48%)
Jul 31, 2013	32.65	32.81	32.47	32.52	38,429	-0.23(-0.69%)
Jul 30, 2013	32.94	32.95	32.62	32.75	63,108	-0.64(-1.92%)
Jul 29, 2013	33.48	33.50	33.25	33.39	21,362	-0.25(-0.73%)
Jul 26, 2013	33.38	33.63	33.26	33.63	30,089	+0.01(+0.02%)
Jul 25, 2013	33.34	33.65	33.31	33.63	73,562	+0.06(+0.19%)
Jul 24, 2013	34.00	34.00	33.44	33.56	558,458	-0.44(-1.30%)
Jul 23, 2013	33.87	34.02	33.86	34.01	59,707	+0.27(+0.79%)
Jul 22, 2013	33.60	33.81	33.56	33.74	742,067	+0.32(+0.95%)
Jul 19, 2013	33.25	33.44	33.22	33.42	44,883	+0.16(+0.48%)
Jul 18, 2013	33.18	33.37	33.18	33.26	27,887	+0.10(+0.31%)
Jul 17, 2013	33.32	33.38	33.14	33.16	84,640	+0.15(+0.45%)
Jul 16, 2013	33.09	33.09	32.90	33.01	167,614	+0.09(+0.28%)
Jul 15, 2013	32.84	32.96	32.84	32.92	119,149	+0.08(+0.26%)
Jul 12, 2013	32.80	32.87	32.70	32.84	115,787	-0.23(-0.68%)
Jul 11, 2013	32.72	33.06	32.69	33.06	26,031	+1.08(+3.39%)
Jul 10, 2013	32.05	32.20	31.92	31.98	195,845	-0.03(-0.11%)
Jul 09, 2013	31.84	32.04	31.77	32.01	46,999	+0.42(+1.33%)
Jul 08, 2013	31.68	31.73	31.51	31.59	40,201	+0.11(+0.34%)
Jul 05, 2013	32.11	32.11	31.21	31.49	784,707	-0.01(-0.04%)
Jul 03, 2013	31.35	31.54	31.28	31.50	41,924	-0.03(-0.09%)
Jul 02, 2013	31.71	31.83	31.39	31.53	120,861	-0.13(-0.42%)
Jul 01, 2013	31.82	31.84	31.62	31.66	119,613	+0.01(+0.02%)
Jun 28, 2013	31.30	31.66	31.25	31.66	375,435	+0.38(+1.21%)
Jun 26, 2013	31.26	31.35	31.09	31.28	194,128	-0.03(-0.10%)
Jun 25, 2013	31.35	31.37	31.07	31.31	85,599	+0.30(+0.98%)
Jun 24, 2013	31.17	31.25	30.65	31.00	72,403	-0.70(-2.21%)
Jun 21, 2013	31.80	31.80	31.24	31.70	104,429	-0.42(-1.31%)
Jun 20, 2013	32.64	32.64	31.97	32.12	91,374	-1.11(-3.35%)
Jun 19, 2013	33.84	33.88	33.22	33.23	286,233	-0.55(-1.62%)
Jun 18, 2013	33.72	33.88	33.72	33.78	56,611	+0.01(+0.04%)
Jun 17, 2013	33.76	33.89	33.61	33.77	37,742	+0.25(+0.76%)
Jun 14, 2013	33.78	33.82	33.46	33.51	31,814	-0.32(-0.94%)
Jun 13, 2013	33.20	33.84	33.20	33.83	41,689	+0.60(+1.80%)
Jun 12, 2013	33.64	33.64	33.20	33.23	26,698	-0.15(-0.46%)
Jun 11, 2013	33.39	33.53	33.32	33.39	345,653	-0.51(-1.50%)
Jun 10, 2013	33.84	33.99	33.75	33.89	27,684	-0.01(-0.04%)
Jun 07, 2013	33.80	34.01	33.74	33.91	39,859	-0.06(-0.18%)
Jun 06, 2013	33.71	33.98	33.61	33.97	57,194	+0.25(+0.74%)
Jun 05, 2013	34.15	34.20	33.72	33.72	116,567	-0.68(-1.96%)
Jun 04, 2013	34.42	34.60	34.18	34.39	82,897	-0.18(-0.51%)