SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.38	20.44	20.34	20.44	108,990	+0.04(+0.21%)
May 29, 2014	20.31	20.40	20.28	20.40	65,582	+0.13(+0.63%)
May 28, 2014	20.31	20.33	20.26	20.27	118,217	-0.04(-0.18%)
May 27, 2014	20.26	20.31	20.24	20.31	76,507	+0.12(+0.61%)
May 23, 2014	20.11	20.18	20.18	20.18	265,253	+0.09(+0.44%)
May 22, 2014	20.01	20.10	19.97	20.09	60,075	+0.12(+0.61%)
May 21, 2014	19.89	19.97	19.88	19.97	41,560	+0.18(+0.91%)
May 20, 2014	19.88	19.91	19.76	19.79	46,305	-0.14(-0.70%)
May 19, 2014	19.81	19.93	19.81	19.93	45,719	+0.11(+0.55%)
May 16, 2014	19.71	19.82	19.68	19.82	58,635	+0.11(+0.54%)
May 15, 2014	19.84	19.84	19.60	19.72	45,198	-0.19(-0.94%)
May 14, 2014	19.94	20.00	19.88	19.90	53,055	-0.10(-0.49%)
May 13, 2014	20.02	20.07	19.99	20.00	52,573	-0.00(-0.01%)
May 12, 2014	19.88	20.00	19.87	20.00	49,360	+0.23(+1.15%)
May 09, 2014	19.65	19.78	19.62	19.78	47,693	+0.09(+0.44%)
May 08, 2014	19.72	19.88	19.66	19.69	88,697	-0.04(-0.19%)
May 07, 2014	19.74	19.74	19.55	19.73	73,417	-0.01(-0.03%)
May 06, 2014	19.85	19.85	19.70	19.73	96,725	-0.12(-0.61%)
May 05, 2014	19.70	19.86	19.65	19.86	48,712	+0.05(+0.28%)
May 02, 2014	19.88	19.88	19.76	19.80	160,837	+0.01(+0.06%)
May 01, 2014	19.81	19.85	19.75	19.79	67,512	+0.03(+0.13%)
Apr 30, 2014	19.65	19.79	19.64	19.76	66,427	+0.04(+0.20%)
Apr 29, 2014	19.68	19.74	19.60	19.73	63,993	+0.09(+0.47%)
Apr 28, 2014	19.65	19.70	19.39	19.63	81,852	+0.10(+0.53%)
Apr 25, 2014	19.67	19.67	19.50	19.53	72,625	-0.21(-1.09%)
Apr 24, 2014	19.88	19.88	19.64	19.75	78,788	+0.04(+0.19%)
Apr 23, 2014	19.76	19.76	19.68	19.71	69,657	-0.07(-0.34%)
Apr 22, 2014	19.72	19.84	19.71	19.78	68,125	+0.11(+0.55%)
Apr 21, 2014	19.59	19.67	19.54	19.67	123,526	+0.09(+0.47%)
Apr 17, 2014	19.47	19.58	19.58	19.58	108,990	+0.04(+0.23%)
Apr 16, 2014	19.46	19.53	19.35	19.53	86,570	+0.23(+1.18%)
Apr 15, 2014	19.23	19.32	18.98	19.30	187,830	+0.15(+0.80%)
Apr 14, 2014	19.14	19.23	19.01	19.15	161,493	+0.12(+0.64%)
Apr 11, 2014	19.06	19.20	18.99	19.03	157,773	-0.19(-0.99%)
Apr 10, 2014	19.73	19.73	19.16	19.22	106,219	-0.49(-2.50%)
Apr 09, 2014	19.53	19.71	19.47	19.71	600,357	+0.29(+1.48%)
Apr 08, 2014	19.38	19.45	19.26	19.42	78,534	+0.11(+0.57%)
Apr 07, 2014	19.49	19.52	19.28	19.31	159,340	-0.29(-1.47%)
Apr 04, 2014	20.07	20.07	19.55	19.60	122,401	-0.33(-1.64%)
Apr 03, 2014	20.07	20.07	19.86	19.93	79,335	-0.05(-0.25%)
Apr 02, 2014	19.98	20.00	19.92	19.98	83,743	+0.06(+0.31%)
Apr 01, 2014	19.79	19.92	19.79	19.92	146,261	+0.19(+0.96%)
Mar 31, 2014	19.73	19.77	19.69	19.73	97,228	+0.17(+0.89%)
Mar 28, 2014	19.52	19.70	19.52	19.55	102,284	+0.07(+0.36%)
Mar 27, 2014	19.53	19.56	19.41	19.48	56,381	-0.10(-0.50%)
Mar 26, 2014	19.81	19.81	19.58	19.58	43,797	-0.16(-0.81%)
Mar 25, 2014	19.71	19.81	19.62	19.74	94,287	+0.05(+0.28%)
Mar 24, 2014	19.90	19.90	19.55	19.69	85,450	-0.11(-0.56%)
Mar 21, 2014	20.01	20.01	19.78	19.80	106,631	-0.15(-0.73%)
Mar 20, 2014	19.87	19.98	19.84	19.94	47,511	+0.06(+0.28%)
Mar 19, 2014	20.07	20.07	19.89	19.89	70,325	-0.15(-0.74%)
Mar 18, 2014	19.89	20.04	19.89	20.04	71,446	+0.21(+1.04%)
Mar 17, 2014	19.74	19.89	19.74	19.83	62,593	+0.16(+0.84%)
Mar 14, 2014	19.65	19.79	19.65	19.66	86,367	-0.08(-0.41%)
Mar 13, 2014	20.02	20.03	19.69	19.75	630,716	-0.26(-1.30%)
Mar 12, 2014	19.87	20.01	19.85	20.01	70,386	+0.00(+0.00%)
Mar 11, 2014	20.12	20.16	19.95	20.01	221,454	-0.07(-0.35%)
Mar 10, 2014	20.07	20.09	19.98	20.08	47,901	+0.01(+0.06%)
Mar 07, 2014	20.16	20.16	19.99	20.07	66,983	-0.05(-0.27%)
Mar 06, 2014	20.16	20.18	20.08	20.12	65,200	+0.02(+0.08%)
Mar 05, 2014	20.09	20.12	20.06	20.10	58,734	+0.03(+0.15%)
Mar 04, 2014	19.98	20.10	19.98	20.08	76,747	+0.33(+1.66%)
Mar 03, 2014	19.75	19.82	19.62	19.75	56,022	-0.16(-0.82%)
Feb 28, 2014	19.91	20.03	19.86	19.91	35,793	+0.02(+0.11%)
Feb 27, 2014	19.73	19.90	19.73	19.89	55,173	+0.12(+0.63%)
Feb 26, 2014	19.82	19.87	19.72	19.76	47,669	-0.00(-0.02%)
Feb 25, 2014	19.78	19.84	19.71	19.77	36,507	-0.05(-0.26%)
Feb 24, 2014	19.82	19.90	19.66	19.82	69,177	+0.15(+0.79%)
Feb 21, 2014	19.74	19.77	19.66	19.66	47,853	-0.03(-0.14%)
Feb 20, 2014	19.59	19.70	19.59	19.69	29,034	+0.11(+0.58%)
Feb 19, 2014	19.66	19.77	19.53	19.58	26,800	-0.13(-0.65%)
Feb 18, 2014	19.69	19.74	19.64	19.71	67,644	+0.08(+0.43%)
Feb 14, 2014	19.56	19.62	19.62	19.62	36,358	+0.01(+0.07%)
Feb 13, 2014	19.35	19.61	19.35	19.61	37,760	+0.14(+0.70%)
Feb 12, 2014	19.48	19.52	19.42	19.47	61,165	+0.01(+0.07%)
Feb 11, 2014	19.27	19.47	19.27	19.46	65,427	+0.20(+1.02%)
Feb 10, 2014	19.20	19.26	19.14	19.26	66,904	+0.06(+0.31%)
Feb 07, 2014	19.00	19.20	18.95	19.20	96,148	+0.32(+1.72%)
Feb 06, 2014	18.71	18.89	18.71	18.88	65,572	+0.22(+1.19%)
Feb 05, 2014	18.61	18.69	18.46	18.66	57,656	-0.00(-0.01%)
Feb 04, 2014	18.61	18.73	18.51	18.66	107,200	+0.19(+1.05%)
Feb 03, 2014	18.93	18.96	18.46	18.47	196,573	-0.46(-2.42%)
Jan 31, 2014	18.81	19.04	18.80	18.92	59,426	-0.14(-0.73%)
Jan 30, 2014	18.98	19.11	18.92	19.06	130,763	+0.28(+1.49%)
Jan 29, 2014	18.82	18.91	18.72	18.78	117,560	-0.19(-0.99%)
Jan 28, 2014	18.87	19.02	18.87	18.97	61,415	+0.06(+0.31%)
Jan 27, 2014	19.03	19.07	18.77	18.91	176,453	-0.17(-0.87%)
Jan 24, 2014	19.31	19.32	19.03	19.08	141,491	-0.34(-1.75%)
Jan 23, 2014	19.54	19.54	19.35	19.42	80,181	-0.21(-1.08%)
Jan 22, 2014	19.60	19.64	19.57	19.63	53,591	+0.06(+0.31%)
Jan 21, 2014	19.64	19.64	19.47	19.57	41,107	+0.10(+0.49%)
Jan 17, 2014	19.54	19.47	19.47	19.47	68,774	-0.06(-0.31%)
Jan 16, 2014	19.53	19.57	19.49	19.53	66,317	-0.02(-0.08%)
Jan 15, 2014	19.47	19.60	19.47	19.55	93,708	+0.08(+0.42%)
Jan 14, 2014	19.26	19.47	19.25	19.47	49,390	+0.28(+1.46%)
Jan 13, 2014	19.44	19.49	19.18	19.19	63,066	-0.26(-1.34%)
Jan 10, 2014	19.47	19.48	19.39	19.45	53,521	+0.05(+0.24%)
Jan 09, 2014	19.47	19.49	19.35	19.40	66,523	-0.03(-0.13%)
Jan 08, 2014	19.40	19.46	19.35	19.43	102,426	+0.04(+0.20%)
Jan 07, 2014	19.31	19.41	19.31	19.39	69,116	+0.13(+0.67%)
Jan 06, 2014	19.36	19.36	19.20	19.26	78,727	-0.10(-0.53%)
Jan 03, 2014	19.38	19.41	19.30	19.36	43,704	+0.05(+0.26%)
Jan 02, 2014	19.45	19.46	19.28	19.31	69,361	-0.22(-1.13%)
Dec 31, 2013	19.45	19.53	19.53	19.53	34,168	+0.12(+0.62%)
Dec 30, 2013	19.45	19.45	19.39	19.41	131,442	-0.03(-0.14%)
Dec 27, 2013	19.54	19.54	19.43	19.44	54,113	-0.01(-0.07%)
Dec 26, 2013	19.45	19.48	19.42	19.45	128,906	+0.09(+0.45%)
Dec 24, 2013	19.33	19.39	19.32	19.37	10,373	+0.02(+0.08%)
Dec 23, 2013	19.34	19.35	19.27	19.35	61,984	+0.13(+0.68%)
Dec 20, 2013	19.14	19.28	19.14	19.22	135,727	+0.05(+0.28%)
Dec 19, 2013	19.15	19.18	19.12	19.17	77,625	+0.02(+0.13%)
Dec 18, 2013	18.89	19.16	18.61	19.14	35,219	+0.26(+1.38%)
Dec 17, 2013	18.89	18.91	18.82	18.88	31,868	-0.05(-0.25%)
Dec 16, 2013	18.89	18.97	18.89	18.93	60,316	+0.14(+0.74%)
Dec 13, 2013	18.83	18.85	18.75	18.79	25,281	-0.03(-0.15%)
Dec 12, 2013	18.87	18.87	18.77	18.82	33,171	-0.06(-0.31%)
Dec 11, 2013	19.11	19.11	18.88	18.88	49,804	-0.22(-1.14%)
Dec 10, 2013	19.09	19.13	19.06	19.10	41,968	-0.01(-0.06%)
Dec 09, 2013	19.14	19.17	19.11	19.11	45,191	-0.00(-0.02%)
Dec 06, 2013	19.11	19.13	19.03	19.11	44,160	+0.21(+1.11%)
Dec 05, 2013	18.91	18.95	18.89	18.90	28,812	-0.05(-0.28%)
Dec 04, 2013	18.85	19.01	18.84	18.95	42,012	+0.05(+0.29%)
Dec 03, 2013	18.96	19.03	18.85	18.90	27,663	-0.10(-0.51%)
Dec 02, 2013	19.10	19.11	19.00	19.00	24,602	-0.07(-0.39%)
Nov 29, 2013	19.07	19.15	19.04	19.07	59,128	+0.02(+0.08%)
Nov 27, 2013	19.04	19.14	19.01	19.06	34,131	+0.03(+0.14%)
Nov 26, 2013	19.00	19.06	18.95	19.03	21,633	+0.09(+0.49%)
Nov 25, 2013	19.01	19.01	18.93	18.94	156,194	-0.01(-0.06%)
Nov 22, 2013	18.86	18.97	18.86	18.95	69,683	+0.08(+0.42%)
Nov 21, 2013	18.73	18.87	18.73	18.87	38,130	+0.18(+0.98%)
Nov 20, 2013	18.79	18.86	18.67	18.68	56,830	-0.07(-0.39%)
Nov 19, 2013	18.84	18.87	18.74	18.76	31,627	-0.05(-0.28%)
Nov 18, 2013	18.96	18.96	18.81	18.81	75,069	-0.12(-0.64%)
Nov 15, 2013	18.87	18.93	18.85	18.93	66,219	+0.08(+0.41%)
Nov 14, 2013	18.73	18.85	18.73	18.85	20,975	+0.29(+1.57%)
Nov 12, 2013	18.55	18.57	18.52	18.56	22,049	-0.00(-0.02%)
Nov 11, 2013	18.58	18.59	18.54	18.57	26,860	+0.07(+0.36%)
Nov 08, 2013	18.33	18.52	18.33	18.50	58,479	+0.17(+0.95%)
Nov 07, 2013	18.59	18.61	18.33	18.33	64,342	-0.26(-1.41%)
Nov 06, 2013	18.58	18.65	18.52	18.59	31,004	+0.04(+0.21%)
Nov 05, 2013	18.53	18.57	18.45	18.55	34,197	-0.04(-0.20%)
Nov 04, 2013	18.59	18.59	18.52	18.59	26,079	+0.06(+0.34%)
Nov 01, 2013	18.53	18.56	18.43	18.52	26,088	+0.02(+0.09%)
Oct 31, 2013	18.49	18.59	18.47	18.51	72,990	-0.02(-0.13%)
Oct 30, 2013	18.65	18.65	18.50	18.53	35,162	-0.07(-0.36%)
Oct 29, 2013	18.55	18.61	18.53	18.60	67,824	+0.08(+0.42%)
Oct 28, 2013	18.50	18.55	18.46	18.52	50,203	+0.03(+0.18%)
Oct 25, 2013	18.47	18.49	18.41	18.49	67,942	+0.06(+0.33%)
Oct 24, 2013	18.40	18.42	18.35	18.42	74,788	+0.09(+0.50%)
Oct 23, 2013	18.35	18.35	18.27	18.33	66,241	-0.09(-0.47%)
Oct 22, 2013	18.33	18.43	18.33	18.42	25,856	+0.12(+0.68%)
Oct 21, 2013	18.34	18.34	18.26	18.29	87,786	+0.03(+0.15%)
Oct 18, 2013	18.22	18.31	18.21	18.27	121,712	+0.13(+0.73%)
Oct 17, 2013	17.96	18.14	17.96	18.14	58,277	+0.13(+0.73%)
Oct 16, 2013	17.90	18.01	17.90	18.00	76,875	+0.22(+1.23%)
Oct 15, 2013	17.85	17.90	17.78	17.78	532,518	-0.11(-0.64%)
Oct 14, 2013	17.72	17.90	17.72	17.90	30,241	+0.08(+0.46%)
Oct 11, 2013	17.67	17.82	17.67	17.82	72,503	+0.16(+0.89%)
Oct 10, 2013	17.51	17.67	17.51	17.66	101,763	+0.34(+1.96%)
Oct 09, 2013	17.36	17.36	17.20	17.32	59,251	-0.04(-0.23%)
Oct 08, 2013	17.54	17.58	17.36	17.36	98,118	-0.22(-1.23%)
Oct 07, 2013	17.63	17.68	17.58	17.58	142,498	-0.16(-0.90%)
Oct 04, 2013	17.62	17.74	17.60	17.74	32,833	+0.11(+0.63%)
Oct 03, 2013	17.73	17.73	17.52	17.62	69,030	-0.13(-0.73%)
Oct 02, 2013	17.67	17.75	17.66	17.75	25,216	+0.00(+0.00%)
Oct 01, 2013	17.64	17.79	17.64	17.75	56,273	+0.02(+0.13%)
Sep 27, 2013	17.71	17.73	17.67	17.73	38,613	-0.02(-0.13%)
Sep 26, 2013	17.73	17.81	17.72	17.75	34,758	+0.06(+0.36%)
Sep 25, 2013	17.77	17.77	17.68	17.69	65,469	-0.09(-0.50%)
Sep 24, 2013	17.81	17.84	17.72	17.78	19,063	-0.02(-0.09%)
Sep 23, 2013	17.91	17.91	17.74	17.80	45,064	-0.08(-0.45%)
Sep 20, 2013	18.00	18.00	17.88	17.88	42,674	-0.16(-0.88%)
Sep 19, 2013	18.08	18.10	18.00	18.04	113,248	+0.01(+0.06%)
Sep 18, 2013	17.80	18.04	17.75	18.03	47,386	+0.23(+1.30%)
Sep 17, 2013	17.76	17.81	17.73	17.79	44,862	+0.09(+0.50%)
Sep 16, 2013	17.76	17.78	17.68	17.71	68,987	+0.07(+0.38%)
Sep 13, 2013	17.63	17.65	17.60	17.64	32,843	+0.04(+0.22%)
Sep 12, 2013	17.63	17.65	17.58	17.60	38,413	+0.00(+0.03%)
Sep 11, 2013	17.55	17.62	17.52	17.60	15,122	+0.02(+0.11%)
Sep 10, 2013	17.58	17.59	17.55	17.58	37,992	+0.09(+0.50%)
Sep 09, 2013	17.37	17.49	17.37	17.49	25,969	+0.11(+0.62%)
Sep 06, 2013	17.37	17.40	17.19	17.38	28,265	+0.10(+0.57%)
Sep 05, 2013	17.31	17.33	17.28	17.28	43,839	+0.01(+0.06%)
Sep 04, 2013	17.13	17.31	17.13	17.27	39,533	+0.15(+0.89%)
Sep 03, 2013	17.21	17.24	17.06	17.12	56,415	+0.07(+0.44%)
Aug 30, 2013	17.09	17.10	17.02	17.05	21,821	-0.06(-0.36%)
Aug 29, 2013	17.04	17.18	17.04	17.11	22,497	+0.00(+0.00%)
Aug 28, 2013	16.99	17.11	16.99	17.11	51,609	+0.12(+0.71%)
Aug 27, 2013	17.11	17.14	16.99	16.99	48,049	-0.31(-1.79%)
Aug 26, 2013	17.37	17.40	17.30	17.30	16,553	-0.03(-0.20%)
Aug 23, 2013	17.34	17.34	17.25	17.33	18,089	+0.05(+0.29%)
Aug 22, 2013	17.15	17.28	17.15	17.28	17,795	+0.07(+0.43%)
Aug 21, 2013	17.17	17.24	17.12	17.20	29,415	+0.01(+0.05%)
Aug 20, 2013	17.15	17.27	17.15	17.19	75,796	+0.06(+0.33%)
Aug 19, 2013	17.20	17.26	17.14	17.14	13,651	-0.06(-0.37%)
Aug 16, 2013	17.20	17.25	17.18	17.20	34,840	-0.05(-0.27%)
Aug 15, 2013	17.37	17.37	17.22	17.25	46,003	-0.27(-1.51%)
Aug 14, 2013	17.60	17.60	17.51	17.51	27,663	-0.09(-0.50%)
Aug 13, 2013	17.54	17.62	17.46	17.60	38,888	+0.08(+0.48%)
Aug 12, 2013	17.46	17.54	17.46	17.52	28,563	-0.02(-0.13%)
Aug 09, 2013	17.57	17.62	17.49	17.54	145,284	-0.05(-0.28%)
Aug 08, 2013	17.65	17.65	17.52	17.59	31,434	+0.05(+0.28%)
Aug 07, 2013	17.52	17.55	17.46	17.54	66,499	-0.04(-0.23%)
Aug 06, 2013	17.65	17.71	17.56	17.58	69,343	-0.09(-0.50%)
Aug 05, 2013	17.66	17.70	17.65	17.67	12,809	+0.01(+0.04%)
Aug 02, 2013	17.62	17.66	17.59	17.66	349,992	+0.00(+0.00%)
Aug 01, 2013	17.58	17.66	17.58	17.66	65,164	+0.23(+1.34%)
Jul 31, 2013	17.53	17.55	17.43	17.43	33,317	-0.05(-0.27%)
Jul 30, 2013	17.49	17.52	17.42	17.48	28,054	+0.04(+0.22%)
Jul 29, 2013	17.41	17.48	17.39	17.44	50,178	-0.02(-0.13%)
Jul 26, 2013	17.38	17.46	17.34	17.46	39,379	+0.01(+0.03%)
Jul 25, 2013	17.39	17.46	17.34	17.46	39,037	+0.07(+0.39%)
Jul 24, 2013	17.53	17.53	17.38	17.39	53,426	-0.03(-0.20%)
Jul 23, 2013	17.53	17.55	17.42	17.42	55,059	-0.08(-0.45%)
Jul 22, 2013	17.48	17.51	17.43	17.50	38,247	+0.03(+0.19%)
Jul 19, 2013	17.40	17.47	17.39	17.47	47,013	+0.00(+0.01%)
Jul 18, 2013	17.43	17.50	17.43	17.46	28,383	+0.06(+0.34%)
Jul 17, 2013	17.40	17.45	17.38	17.40	58,755	+0.05(+0.26%)
Jul 16, 2013	17.40	17.42	17.32	17.36	194,084	-0.07(-0.38%)
Jul 15, 2013	17.44	17.45	17.40	17.43	149,933	+0.02(+0.09%)
Jul 12, 2013	17.43	17.43	17.34	17.41	37,351	+0.02(+0.09%)
Jul 11, 2013	17.31	17.39	17.29	17.39	238,398	+0.28(+1.62%)
Jul 10, 2013	17.08	17.12	17.06	17.12	26,728	+0.04(+0.21%)
Jul 09, 2013	17.05	17.08	16.95	17.08	23,449	+0.13(+0.78%)
Jul 08, 2013	16.98	17.01	16.94	16.95	52,943	+0.04(+0.24%)
Jul 05, 2013	16.83	16.91	16.75	16.91	23,260	+0.15(+0.92%)
Jul 03, 2013	16.67	16.78	16.67	16.75	15,157	+0.02(+0.10%)
Jul 02, 2013	16.69	16.81	16.67	16.73	52,605	+0.03(+0.18%)
Jul 01, 2013	16.70	16.84	16.65	16.71	65,919	+0.15(+0.92%)
Jun 28, 2013	16.60	16.67	16.55	16.55	21,641	-0.02(-0.14%)
Jun 26, 2013	16.55	16.60	16.51	16.58	56,411	+0.15(+0.89%)
Jun 25, 2013	16.42	16.44	16.34	16.43	34,445	+0.13(+0.81%)
Jun 24, 2013	16.31	16.38	16.14	16.30	93,166	-0.16(-0.97%)
Jun 21, 2013	16.53	16.53	16.32	16.46	166,837	-0.03(-0.16%)
Jun 20, 2013	16.76	16.77	16.44	16.48	103,338	-0.45(-2.66%)
Jun 19, 2013	17.15	17.15	16.93	16.93	61,290	-0.19(-1.13%)
Jun 18, 2013	17.04	17.16	17.04	17.13	34,898	+0.12(+0.71%)
Jun 17, 2013	16.99	17.09	16.94	17.01	17,475	+0.12(+0.70%)
Jun 14, 2013	16.97	16.98	16.86	16.89	11,521	-0.05(-0.29%)
Jun 13, 2013	16.70	16.94	16.67	16.94	20,147	+0.22(+1.30%)
Jun 12, 2013	16.99	16.99	16.72	16.72	28,333	-0.15(-0.89%)
Jun 11, 2013	16.88	17.01	16.84	16.87	47,167	-0.17(-0.99%)
Jun 10, 2013	17.12	17.12	17.03	17.04	40,105	-0.02(-0.11%)
Jun 07, 2013	16.95	17.06	16.92	17.06	66,721	+0.25(+1.47%)
Jun 06, 2013	16.70	16.82	16.66	16.81	50,085	+0.11(+0.66%)
Jun 05, 2013	16.88	16.92	16.70	16.70	77,680	-0.25(-1.50%)
Jun 04, 2013	17.06	17.08	16.89	16.95	36,080	-0.08(-0.47%)