S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	33.49	33.85	33.39	33.41	5,834,452	-0.08(-0.24%)
May 30, 2013	33.43	33.71	33.39	33.49	4,632,431	+0.12(+0.35%)
May 29, 2013	33.48	33.56	33.20	33.37	5,561,748	-0.20(-0.60%)
May 28, 2013	33.72	33.96	33.48	33.58	7,743,719	+0.17(+0.52%)
May 24, 2013	33.39	33.44	33.14	33.40	7,834,446	-0.32(-0.94%)
May 23, 2013	33.27	33.76	33.27	33.72	6,932,912	+0.17(+0.51%)
May 22, 2013	33.97	34.25	33.40	33.55	10,834,769	-0.32(-0.95%)
May 21, 2013	33.73	33.99	33.69	33.87	5,057,526	+0.25(+0.73%)
May 20, 2013	33.36	33.75	33.36	33.63	6,322,784	+0.16(+0.46%)
May 17, 2013	33.12	33.57	33.11	33.47	41,672,404	+0.35(+1.07%)
May 16, 2013	33.78	33.78	32.96	33.12	25,088,316	-0.36(-1.08%)
May 15, 2013	33.33	33.61	33.23	33.48	10,284,161	+0.69(+2.10%)
May 13, 2013	32.94	32.96	32.70	32.79	4,778,337	-0.12(-0.37%)
May 10, 2013	32.50	32.91	32.49	32.91	12,316,867	+0.47(+1.43%)
May 09, 2013	32.56	32.68	32.37	32.45	6,870,885	-0.01(-0.03%)
May 08, 2013	32.37	32.52	32.28	32.46	5,099,316	+0.06(+0.19%)
May 07, 2013	32.26	32.40	31.95	32.40	6,535,149	+0.32(+0.99%)
May 06, 2013	32.10	32.20	31.98	32.08	8,815,458	-0.01(-0.04%)
May 03, 2013	31.64	32.22	31.59	32.09	8,513,036	+0.50(+1.59%)
May 02, 2013	31.09	31.61	31.09	31.59	4,941,680	+0.37(+1.17%)
May 01, 2013	31.51	31.66	31.19	31.22	7,434,159	-0.41(-1.29%)
Apr 30, 2013	31.44	31.65	31.40	31.63	5,883,782	+0.19(+0.62%)
Apr 29, 2013	31.38	31.61	31.38	31.44	14,500,097	+0.00(+0.00%)
Apr 26, 2013	31.46	31.56	31.36	31.44	7,936,386	-0.12(-0.40%)
Apr 25, 2013	31.20	31.75	31.15	31.56	12,381,368	+0.50(+1.62%)
Apr 24, 2013	30.81	31.06	30.70	31.06	5,980,910	+0.25(+0.81%)
Apr 23, 2013	30.64	30.86	30.45	30.81	6,077,755	+0.36(+1.18%)
Apr 22, 2013	30.28	30.52	30.06	30.45	6,966,352	+0.11(+0.36%)
Apr 19, 2013	30.05	30.39	29.95	30.34	11,698,648	+0.35(+1.18%)
Apr 18, 2013	30.40	30.46	29.86	29.98	13,285,280	-0.31(-1.02%)
Apr 17, 2013	30.61	30.68	30.03	30.29	7,611,927	-0.45(-1.47%)
Apr 16, 2013	30.58	30.77	30.49	30.75	9,711,716	+0.32(+1.05%)
Apr 15, 2013	31.22	31.34	30.33	30.43	17,969,198	-1.01(-3.20%)
Apr 12, 2013	31.15	31.49	31.15	31.44	17,625,782	+0.02(+0.07%)
Apr 11, 2013	31.11	31.60	30.91	31.41	16,309,863	+0.62(+2.00%)
Apr 10, 2013	30.28	30.80	30.21	30.80	6,195,182	+0.53(+1.76%)
Apr 09, 2013	30.53	30.54	30.19	30.26	4,836,638	-0.19(-0.61%)
Apr 08, 2013	30.23	30.45	30.09	30.45	5,070,532	+0.26(+0.86%)
Apr 05, 2013	29.77	30.20	29.68	30.19	5,867,599	-0.02(-0.06%)
Apr 04, 2013	29.62	30.22	29.62	30.21	9,240,634	+0.51(+1.71%)
Apr 03, 2013	30.21	30.21	29.60	29.70	10,814,267	-0.35(-1.17%)
Apr 02, 2013	30.15	30.24	30.00	30.05	6,505,342	+0.08(+0.26%)
Apr 01, 2013	30.32	30.35	29.93	29.98	6,442,539	-0.33(-1.08%)
Mar 28, 2013	30.26	30.34	30.15	30.30	12,544,596	+0.10(+0.33%)
Mar 27, 2013	30.10	30.25	29.98	30.20	4,459,650	-0.06(-0.19%)
Mar 26, 2013	30.26	30.33	30.08	30.26	5,227,729	+0.01(+0.03%)
Mar 25, 2013	30.38	30.48	30.10	30.25	10,466,029	+0.00(+0.01%)
Mar 22, 2013	30.23	30.33	30.10	30.25	3,665,122	+0.22(+0.75%)
Mar 21, 2013	30.23	30.26	29.86	30.02	8,697,789	-0.28(-0.91%)
Mar 20, 2013	30.01	30.36	30.01	30.30	7,793,305	+0.44(+1.49%)
Mar 19, 2013	30.29	30.29	29.58	29.86	14,243,240	-0.30(-1.00%)
Mar 18, 2013	30.06	30.27	30.00	30.16	4,687,739	-0.12(-0.41%)
Mar 15, 2013	30.21	30.42	30.14	30.28	6,677,981	-0.12(-0.38%)
Mar 14, 2013	30.29	30.47	30.27	30.40	16,460,557	+0.19(+0.64%)
Mar 13, 2013	29.95	30.24	29.89	30.20	16,672,624	+0.40(+1.33%)
Mar 12, 2013	29.88	29.95	29.74	29.81	7,231,539	-0.08(-0.27%)
Mar 11, 2013	29.68	29.93	29.68	29.89	11,631,268	-0.02(-0.07%)
Mar 08, 2013	29.69	29.93	29.61	29.91	5,948,538	+0.28(+0.94%)
Mar 07, 2013	29.52	29.71	29.48	29.63	11,088,769	+0.18(+0.61%)
Mar 06, 2013	29.61	29.65	29.38	29.45	5,954,743	-0.10(-0.35%)
Mar 05, 2013	29.29	29.62	29.29	29.55	13,026,530	+0.33(+1.12%)
Mar 04, 2013	28.87	29.27	28.87	29.23	13,708,411	+0.21(+0.73%)
Mar 01, 2013	28.74	29.03	28.69	29.02	11,446,827	+0.15(+0.51%)
Feb 28, 2013	28.88	29.13	28.82	28.87	9,259,635	-0.07(-0.25%)
Feb 27, 2013	28.51	29.06	28.51	28.94	13,261,540	+0.46(+1.62%)
Feb 26, 2013	28.51	28.68	28.18	28.48	21,967,942	-0.48(-1.66%)
Feb 22, 2013	28.96	29.09	28.74	28.96	13,260,978	+0.00(+0.00%)
Feb 21, 2013	29.03	29.30	28.83	28.96	20,761,558	-0.11(-0.37%)
Feb 20, 2013	29.58	29.65	29.04	29.07	27,683,604	-0.49(-1.65%)
Feb 19, 2013	29.32	29.68	29.19	29.56	26,152,030	+0.53(+1.81%)
Feb 15, 2013	29.04	29.52	28.81	29.03	37,549,584	-0.11(-0.38%)
Feb 14, 2013	29.06	29.26	28.90	29.15	14,137,429	+0.00(+0.00%)
Feb 13, 2013	29.23	29.38	29.06	29.15	16,380,875	-0.04(-0.13%)
Feb 12, 2013	29.37	29.37	29.12	29.18	9,153,031	+0.02(+0.06%)
Feb 11, 2013	29.30	29.30	29.11	29.17	10,602,361	-0.09(-0.32%)
Feb 08, 2013	29.17	29.28	29.07	29.26	10,505,113	+0.23(+0.79%)
Feb 07, 2013	29.22	29.29	28.79	29.03	16,564,150	-0.13(-0.46%)
Feb 06, 2013	29.02	29.24	28.92	29.17	8,801,933	+0.61(+2.12%)
Feb 04, 2013	28.68	28.82	28.50	28.56	14,657,606	-0.33(-1.15%)
Feb 01, 2013	29.06	29.06	28.75	28.89	18,860,964	+0.04(+0.13%)
Jan 31, 2013	28.50	28.89	28.50	28.85	15,760,664	+0.26(+0.90%)
Jan 30, 2013	28.88	28.88	28.49	28.59	12,537,551	-0.27(-0.94%)
Jan 29, 2013	28.82	28.87	28.57	28.87	12,364,088	+0.04(+0.13%)
Jan 28, 2013	28.82	28.89	28.64	28.83	12,090,767	-0.06(-0.21%)
Jan 25, 2013	28.56	28.89	28.56	28.89	18,409,934	+0.40(+1.42%)
Jan 24, 2013	28.50	28.81	28.38	28.48	18,588,544	+0.24(+0.85%)
Jan 23, 2013	28.08	28.27	28.08	28.24	6,237,836	+0.02(+0.08%)
Jan 22, 2013	28.19	28.22	28.04	28.22	11,481,013	+0.03(+0.11%)
Jan 18, 2013	27.96	28.22	27.92	28.19	14,898,493	+0.14(+0.51%)
Jan 17, 2013	27.96	28.12	27.91	28.05	19,162,144	+0.19(+0.66%)
Jan 16, 2013	27.65	27.96	27.65	27.86	9,469,099	+0.09(+0.33%)
Jan 15, 2013	27.09	27.83	27.09	27.77	32,652,126	+0.57(+2.09%)
Jan 14, 2013	27.15	27.23	26.82	27.20	21,012,702	+0.08(+0.29%)
Jan 11, 2013	27.10	27.15	26.97	27.13	13,228,681	-0.00(-0.02%)
Jan 10, 2013	27.06	27.15	26.89	27.13	16,759,109	+0.01(+0.05%)
Jan 09, 2013	27.14	27.27	27.06	27.12	11,204,757	+0.02(+0.06%)
Jan 08, 2013	27.16	27.26	27.00	27.10	7,903,132	-0.11(-0.40%)
Jan 07, 2013	27.46	27.46	27.11	27.21	8,688,357	-0.30(-1.08%)
Jan 04, 2013	27.36	27.58	27.29	27.51	8,606,414	+0.22(+0.79%)
Jan 03, 2013	27.30	27.50	27.07	27.29	18,086,320	+0.25(+0.91%)
Jan 02, 2013	27.09	27.33	26.90	27.05	19,305,474	+0.20(+0.76%)
Dec 31, 2012	26.14	26.88	26.10	26.84	9,765,359	+0.63(+2.41%)
Dec 28, 2012	26.13	26.44	26.08	26.21	7,912,330	-0.13(-0.51%)
Dec 27, 2012	26.31	26.37	25.86	26.34	14,374,710	+0.06(+0.21%)
Dec 26, 2012	26.76	26.80	26.23	26.29	16,153,359	-0.46(-1.74%)
Dec 24, 2012	26.90	26.90	26.74	26.75	937,143	-0.05(-0.18%)
Dec 21, 2012	26.60	26.86	26.37	26.80	12,905,464	-0.37(-1.37%)
Dec 20, 2012	27.21	27.28	27.05	27.17	8,044,021	-0.05(-0.19%)
Dec 19, 2012	27.26	27.49	27.22	27.22	5,836,369	-0.06(-0.24%)
Dec 18, 2012	27.18	27.42	27.02	27.29	14,634,855	+0.26(+0.97%)
Dec 17, 2012	26.63	27.03	26.60	27.03	5,722,773	+0.44(+1.64%)
Dec 14, 2012	26.43	26.77	26.43	26.59	8,702,580	-0.11(-0.42%)
Dec 13, 2012	26.80	26.97	26.61	26.70	7,971,237	+0.00(+0.02%)
Dec 12, 2012	27.04	27.04	26.64	26.70	8,387,327	-0.14(-0.51%)
Dec 11, 2012	26.89	27.13	26.76	26.83	6,524,966	+0.09(+0.34%)
Dec 10, 2012	26.79	26.94	26.67	26.74	14,696,361	-0.15(-0.54%)
Dec 07, 2012	27.12	27.12	26.74	26.89	6,397,975	+0.01(+0.05%)
Dec 06, 2012	26.85	27.01	26.70	26.88	5,689,684	+0.08(+0.30%)
Dec 05, 2012	26.83	27.01	26.61	26.79	6,393,663	-0.10(-0.38%)
Dec 04, 2012	27.01	27.01	26.67	26.90	11,382,731	-0.21(-0.76%)
Nov 30, 2012	27.12	27.21	26.92	27.10	8,224,988	-0.04(-0.14%)
Nov 29, 2012	27.12	27.31	27.02	27.14	12,138,769	-0.20(-0.72%)
Nov 28, 2012	26.66	27.34	26.61	27.34	13,538,401	+0.46(+1.72%)
Nov 27, 2012	26.68	27.12	26.66	26.88	10,582,565	+0.06(+0.24%)
Nov 26, 2012	26.97	27.03	26.60	26.81	13,337,139	-0.26(-0.97%)
Nov 23, 2012	26.82	27.10	26.75	27.07	5,112,349	+0.40(+1.51%)
Nov 21, 2012	26.57	26.73	26.41	26.67	3,357,542	+0.18(+0.66%)
Nov 20, 2012	26.53	26.59	26.30	26.49	6,157,127	+0.00(+0.00%)
Nov 19, 2012	26.29	26.51	26.04	26.49	7,220,041	+0.64(+2.49%)
Nov 16, 2012	25.81	25.93	25.59	25.85	10,993,958	+0.06(+0.25%)
Nov 15, 2012	25.72	25.89	25.52	25.79	9,488,534	+0.02(+0.07%)
Nov 14, 2012	26.33	26.43	25.73	25.77	13,245,260	-0.32(-1.23%)
Nov 13, 2012	25.93	26.39	25.91	26.09	8,650,930	+0.09(+0.33%)
Nov 12, 2012	26.19	26.20	25.96	26.01	5,353,870	-0.09(-0.34%)
Nov 09, 2012	26.09	26.32	25.89	26.10	10,286,210	-0.14(-0.52%)
Nov 08, 2012	26.75	26.81	26.16	26.23	14,767,922	-0.58(-2.17%)
Nov 07, 2012	27.00	27.17	26.70	26.82	10,496,703	-0.50(-1.83%)
Nov 06, 2012	27.20	27.42	27.11	27.32	6,816,178	+0.33(+1.21%)
Nov 05, 2012	26.84	27.04	26.76	26.99	3,505,772	+0.09(+0.33%)
Nov 02, 2012	27.38	27.39	26.85	26.90	7,529,394	-0.29(-1.06%)
Nov 01, 2012	26.72	27.25	26.62	27.19	12,368,012	+0.50(+1.86%)
Oct 31, 2012	26.46	26.72	26.34	26.69	8,181,109	+0.30(+1.12%)
Oct 26, 2012	26.37	26.40	26.40	26.40	14,835,151	+0.10(+0.37%)
Oct 25, 2012	26.57	26.58	26.07	26.30	10,514,933	-0.08(-0.31%)
Oct 24, 2012	26.63	26.64	26.34	26.38	6,131,685	-0.10(-0.39%)
Oct 23, 2012	26.33	26.60	26.12	26.48	9,888,755	-0.17(-0.63%)
Oct 19, 2012	27.08	27.08	26.53	26.65	9,215,365	-0.47(-1.74%)
Oct 18, 2012	27.07	27.27	26.99	27.12	9,304,271	+0.06(+0.21%)
Oct 17, 2012	27.06	27.23	26.90	27.06	10,249,231	+0.06(+0.22%)
Oct 16, 2012	26.94	27.09	26.85	27.00	7,678,687	+0.20(+0.75%)
Oct 15, 2012	26.70	26.82	26.49	26.80	7,193,565	+0.15(+0.55%)
Oct 12, 2012	26.81	26.92	26.60	26.66	6,721,618	-0.16(-0.61%)
Oct 11, 2012	27.09	27.21	26.79	26.82	9,888,669	-0.03(-0.10%)
Oct 10, 2012	26.99	27.09	26.80	26.85	9,028,236	-0.11(-0.40%)
Oct 09, 2012	27.41	27.43	26.93	26.95	8,486,760	-0.48(-1.73%)
Oct 08, 2012	27.19	27.46	27.18	27.43	5,417,638	+0.15(+0.55%)
Oct 05, 2012	27.38	27.57	27.18	27.28	6,434,967	+0.06(+0.20%)
Oct 04, 2012	26.85	27.24	26.85	27.22	13,954,905	+0.42(+1.57%)
Oct 03, 2012	26.73	26.89	26.63	26.80	8,412,885	+0.15(+0.58%)
Oct 02, 2012	26.92	26.94	26.55	26.65	8,157,365	-0.15(-0.56%)
Oct 01, 2012	27.03	27.17	26.76	26.80	6,084,937	-0.08(-0.30%)
Sep 28, 2012	26.89	26.94	26.68	26.88	6,464,860	-0.12(-0.46%)
Sep 27, 2012	26.84	27.10	26.68	27.00	7,958,346	+0.24(+0.91%)
Sep 26, 2012	26.69	26.92	26.58	26.76	6,079,622	-0.08(-0.31%)
Sep 25, 2012	27.27	27.37	26.82	26.84	10,317,741	-0.38(-1.40%)
Sep 24, 2012	27.28	27.35	27.17	27.22	7,503,661	-0.20(-0.73%)
Sep 21, 2012	27.69	27.82	27.40	27.42	8,102,159	-0.15(-0.56%)
Sep 20, 2012	27.55	27.65	27.35	27.58	9,259,339	-0.08(-0.28%)
Sep 19, 2012	27.44	27.76	27.38	27.65	8,035,274	+0.27(+0.98%)
Sep 18, 2012	27.61	27.64	27.31	27.38	8,527,977	-0.31(-1.13%)
Sep 17, 2012	27.88	27.88	27.60	27.70	6,833,256	-0.16(-0.57%)
Sep 14, 2012	27.73	28.00	27.68	27.85	8,139,738	+0.23(+0.82%)
Sep 13, 2012	27.26	27.73	27.14	27.63	9,840,353	+0.35(+1.27%)
Sep 12, 2012	27.15	27.34	27.13	27.28	6,418,420	+0.25(+0.93%)
Sep 11, 2012	27.09	27.25	27.00	27.03	6,744,989	-0.10(-0.38%)
Sep 10, 2012	27.12	27.27	27.11	27.13	5,087,846	-0.03(-0.13%)
Sep 07, 2012	27.14	27.25	27.07	27.17	10,412,669	+0.06(+0.24%)
Sep 06, 2012	26.62	27.11	26.59	27.10	9,831,536	+0.65(+2.47%)
Sep 05, 2012	26.41	26.53	26.31	26.45	8,105,455	+0.06(+0.21%)
Sep 04, 2012	26.18	26.46	26.03	26.39	11,973,771	+0.21(+0.80%)
Aug 31, 2012	26.35	26.36	26.03	26.18	5,637,750	+0.00(+0.00%)
Aug 30, 2012	26.23	26.36	26.10	26.18	7,055,050	-0.08(-0.29%)
Aug 29, 2012	26.14	26.29	26.14	26.26	4,219,524	+0.29(+1.10%)
Aug 27, 2012	26.06	26.13	25.92	25.97	7,344,302	+0.02(+0.07%)
Aug 24, 2012	25.78	26.02	25.76	25.96	5,281,411	+0.09(+0.35%)
Aug 23, 2012	26.07	26.07	25.75	25.87	9,677,420	-0.34(-1.29%)
Aug 22, 2012	26.08	26.27	26.08	26.20	8,666,948	+0.05(+0.20%)
Aug 21, 2012	26.22	26.41	26.11	26.15	7,396,172	+0.03(+0.10%)
Aug 20, 2012	26.21	26.31	26.00	26.13	9,649,444	-0.16(-0.60%)
Aug 17, 2012	26.26	26.38	26.14	26.29	13,290,900	+0.18(+0.67%)
Aug 16, 2012	25.83	26.12	25.71	26.11	11,320,916	+0.30(+1.18%)
Aug 15, 2012	25.70	25.84	25.60	25.81	5,747,961	+0.11(+0.43%)
Aug 14, 2012	25.79	25.91	25.64	25.70	10,533,694	+0.05(+0.20%)
Aug 13, 2012	25.65	25.74	25.37	25.64	5,023,459	-0.06(-0.23%)
Aug 10, 2012	25.85	25.88	25.49	25.70	7,611,579	-0.12(-0.48%)
Aug 09, 2012	25.89	25.94	25.79	25.83	3,763,052	-0.07(-0.28%)
Aug 08, 2012	25.79	26.00	25.72	25.90	5,353,624	+0.01(+0.03%)
Aug 07, 2012	25.68	26.03	25.68	25.89	13,693,821	+0.34(+1.34%)
Aug 06, 2012	25.57	25.70	25.47	25.55	6,105,602	+0.15(+0.59%)
Aug 03, 2012	25.24	25.46	25.21	25.40	7,283,885	+0.58(+2.34%)
Aug 02, 2012	24.69	25.13	24.57	24.82	13,253,718	-0.18(-0.70%)
Aug 01, 2012	25.42	25.47	24.98	24.99	8,528,215	-0.29(-1.13%)
Jul 31, 2012	25.31	25.52	25.18	25.28	6,770,078	-0.16(-0.64%)
Jul 30, 2012	25.47	25.61	25.31	25.44	6,317,630	-0.05(-0.18%)
Jul 27, 2012	25.08	25.62	25.07	25.49	14,532,548	+0.62(+2.48%)
Jul 26, 2012	25.00	25.11	24.63	24.87	7,519,646	+0.30(+1.22%)
Jul 25, 2012	24.74	24.78	24.47	24.57	8,141,940	-0.15(-0.61%)
Jul 24, 2012	25.00	25.04	24.58	24.72	11,547,529	-0.23(-0.91%)
Jul 23, 2012	24.83	25.10	24.66	24.95	13,905,963	-0.30(-1.20%)
Jul 20, 2012	25.48	25.48	25.16	25.25	9,200,564	-0.34(-1.32%)
Jul 19, 2012	25.63	25.74	25.45	25.59	5,052,455	+0.12(+0.47%)
Jul 18, 2012	25.19	25.65	25.13	25.47	7,713,442	+0.24(+0.97%)
Jul 17, 2012	25.29	25.46	25.01	25.23	10,660,062	+0.05(+0.20%)
Jul 16, 2012	25.21	25.32	25.00	25.18	8,809,790	-0.15(-0.59%)
Jul 13, 2012	25.04	25.42	25.04	25.33	8,562,432	+0.38(+1.54%)
Jul 12, 2012	25.00	25.11	24.63	24.94	15,870,612	-0.30(-1.20%)
Jul 11, 2012	25.50	25.52	25.08	25.25	12,192,567	-0.25(-0.99%)
Jul 10, 2012	25.72	25.82	25.38	25.50	10,854,237	-0.04(-0.17%)
Jul 09, 2012	25.70	25.73	25.43	25.54	7,147,975	-0.12(-0.48%)
Jul 06, 2012	25.64	25.79	25.52	25.67	6,400,507	-0.22(-0.84%)
Jul 05, 2012	25.59	26.03	25.55	25.88	13,477,435	+0.27(+1.05%)
Jul 03, 2012	25.47	25.71	25.31	25.61	10,143,947	+0.17(+0.67%)
Jul 02, 2012	25.27	25.49	25.18	25.44	11,923,990	+0.17(+0.68%)
Jun 29, 2012	24.81	25.36	24.34	25.27	26,098,240	+0.84(+3.45%)
Jun 28, 2012	24.23	24.50	24.04	24.43	17,205,816	-0.01(-0.05%)
Jun 27, 2012	24.46	24.59	24.29	24.44	12,340,206	-0.12(-0.49%)
Jun 26, 2012	24.37	24.64	24.10	24.56	16,600,578	+0.24(+1.00%)
Jun 25, 2012	24.40	24.56	24.23	24.32	11,170,310	-0.41(-1.68%)
Jun 22, 2012	24.75	24.83	24.57	24.73	12,812,463	+0.12(+0.47%)
Jun 21, 2012	25.19	25.25	24.54	24.62	22,871,700	-0.58(-2.31%)
Jun 20, 2012	25.21	25.33	24.95	25.20	8,862,624	+0.03(+0.12%)
Jun 19, 2012	24.96	25.28	24.93	25.17	16,985,162	+0.33(+1.31%)
Jun 18, 2012	24.64	24.88	24.48	24.84	14,147,162	+0.05(+0.21%)
Jun 15, 2012	24.54	24.84	24.45	24.79	14,352,785	+0.25(+1.04%)
Jun 14, 2012	24.18	24.63	24.12	24.54	19,950,626	+0.41(+1.68%)
Jun 13, 2012	24.62	24.68	24.04	24.13	28,988,664	-0.66(-2.65%)
Jun 12, 2012	24.51	24.81	24.36	24.79	28,842,908	+0.41(+1.66%)
Jun 11, 2012	25.13	25.18	24.35	24.38	17,536,926	-0.51(-2.04%)
Jun 08, 2012	24.58	24.91	24.50	24.89	12,315,297	+0.31(+1.25%)
Jun 07, 2012	25.23	25.30	24.54	24.58	20,444,274	-0.39(-1.57%)
Jun 06, 2012	24.52	25.01	24.52	24.98	15,875,862	+0.58(+2.36%)
Jun 05, 2012	24.12	24.46	24.09	24.40	17,203,076	+0.20(+0.81%)
Jun 04, 2012	24.14	24.32	23.85	24.20	20,863,738	+0.06(+0.25%)