S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.85	43.17	42.42	42.46	6,325,454	-0.41(-0.96%)
May 28, 2015	42.94	42.97	42.72	42.88	4,042,123	+0.04(+0.10%)
May 27, 2015	42.69	42.95	42.66	42.83	3,813,624	+0.21(+0.50%)
May 26, 2015	42.71	43.23	42.55	42.62	3,788,541	-0.47(-1.10%)
May 22, 2015	43.20	43.09	43.09	43.09	12,184,539	-0.13(-0.30%)
May 21, 2015	42.92	43.40	42.78	43.22	3,458,513	+0.23(+0.55%)
May 20, 2015	43.05	43.10	42.76	42.99	3,292,149	+0.03(+0.07%)
May 19, 2015	43.11	43.29	42.88	42.96	7,305,362	-0.30(-0.68%)
May 18, 2015	42.90	43.30	42.88	43.25	6,325,065	+0.42(+0.98%)
May 15, 2015	42.41	42.83	42.39	42.83	4,161,979	+0.43(+1.01%)
May 14, 2015	42.70	42.97	42.16	42.40	8,730,384	-0.28(-0.66%)
May 13, 2015	42.50	43.00	42.50	42.69	6,717,363	-0.13(-0.29%)
May 12, 2015	42.67	43.00	42.45	42.81	4,159,135	-0.24(-0.55%)
May 11, 2015	43.06	43.30	43.00	43.05	2,531,378	-0.01(-0.03%)
May 08, 2015	43.06	43.37	42.95	43.06	7,060,989	+0.36(+0.84%)
May 07, 2015	42.31	42.79	42.17	42.70	6,007,316	+0.48(+1.14%)
May 06, 2015	42.43	42.51	41.79	42.22	8,382,923	-0.03(-0.06%)
May 05, 2015	42.58	42.87	42.20	42.25	7,068,336	-0.55(-1.28%)
May 04, 2015	42.63	42.99	42.63	42.79	3,096,448	+0.15(+0.36%)
May 01, 2015	42.10	42.67	42.04	42.64	4,567,546	+0.64(+1.52%)
Apr 30, 2015	42.23	42.50	41.85	42.00	7,837,585	-0.38(-0.89%)
Apr 29, 2015	43.02	43.07	42.30	42.38	18,503,024	-0.84(-1.94%)
Apr 28, 2015	43.33	43.51	42.95	43.22	4,732,163	-0.16(-0.37%)
Apr 27, 2015	43.92	44.01	43.32	43.38	3,914,721	-0.47(-1.07%)
Apr 24, 2015	43.76	43.97	43.76	43.85	2,575,099	+0.08(+0.18%)
Apr 23, 2015	43.48	43.91	43.43	43.77	2,697,119	+0.29(+0.66%)
Apr 22, 2015	43.46	43.55	43.10	43.48	3,707,807	+0.10(+0.24%)
Apr 21, 2015	43.29	43.57	43.25	43.38	2,881,692	+0.09(+0.21%)
Apr 20, 2015	43.49	43.50	42.98	43.29	4,024,504	+0.40(+0.92%)
Apr 17, 2015	43.45	43.57	42.81	42.89	10,313,792	-0.82(-1.87%)
Apr 16, 2015	43.49	43.84	43.48	43.71	4,566,005	+0.03(+0.07%)
Apr 15, 2015	44.26	44.26	43.65	43.68	5,361,729	-0.03(-0.07%)
Apr 14, 2015	43.84	44.09	43.42	43.71	6,708,382	-0.37(-0.85%)
Apr 13, 2015	43.84	44.39	43.84	44.08	8,251,297	+0.03(+0.08%)
Apr 10, 2015	43.85	44.08	43.85	44.05	3,142,878	+0.14(+0.33%)
Apr 09, 2015	43.95	44.27	43.62	43.91	4,334,492	-0.17(-0.39%)
Apr 08, 2015	43.86	44.13	43.82	44.08	2,806,234	+0.38(+0.87%)
Apr 07, 2015	44.10	44.18	43.69	43.70	3,626,250	-0.38(-0.87%)
Apr 06, 2015	43.71	44.28	43.62	44.08	4,074,172	+0.13(+0.29%)
Apr 02, 2015	43.80	43.95	43.95	43.95	11,528,678	+0.32(+0.73%)
Apr 01, 2015	43.98	44.01	43.41	43.64	8,016,855	-0.24(-0.54%)
Mar 31, 2015	43.87	44.51	43.86	43.88	1,935,098	-0.23(-0.53%)
Mar 30, 2015	43.95	44.15	43.73	44.11	2,908,079	+0.58(+1.34%)
Mar 27, 2015	43.00	43.55	43.00	43.53	2,851,096	+0.36(+0.82%)
Mar 26, 2015	43.16	43.35	42.99	43.17	4,634,493	-0.13(-0.30%)
Mar 25, 2015	44.04	44.11	43.30	43.30	5,800,934	-0.71(-1.62%)
Mar 24, 2015	43.77	44.22	43.77	44.01	4,897,415	+0.09(+0.20%)
Mar 23, 2015	43.80	44.21	43.80	43.93	4,000,915	+0.09(+0.20%)
Mar 20, 2015	43.73	43.91	43.55	43.84	2,749,998	+0.20(+0.45%)
Mar 19, 2015	43.34	43.66	43.34	43.64	3,308,284	+0.25(+0.58%)
Mar 18, 2015	43.08	43.48	42.87	43.39	3,867,113	+0.13(+0.31%)
Mar 17, 2015	43.07	43.30	43.06	43.26	2,075,308	+0.08(+0.19%)
Mar 16, 2015	43.08	43.24	43.05	43.18	5,686,348	+0.29(+0.69%)
Mar 13, 2015	43.13	43.15	42.64	42.88	3,070,961	-0.17(-0.39%)
Mar 12, 2015	42.49	43.08	42.26	43.05	3,466,608	+0.74(+1.74%)
Mar 11, 2015	42.11	42.55	42.11	42.31	3,028,420	+0.14(+0.34%)
Mar 10, 2015	42.26	42.40	42.00	42.17	4,747,827	-0.39(-0.91%)
Mar 09, 2015	42.39	42.61	42.35	42.56	2,580,983	+0.20(+0.47%)
Mar 06, 2015	42.41	42.77	42.33	42.36	4,575,510	-0.29(-0.67%)
Mar 05, 2015	42.68	42.83	42.48	42.64	1,849,240	+0.05(+0.12%)
Mar 04, 2015	42.67	42.74	42.40	42.59	3,293,957	-0.15(-0.36%)
Mar 03, 2015	43.01	43.05	42.67	42.74	2,710,759	-0.23(-0.54%)
Mar 02, 2015	42.75	43.05	42.75	42.98	2,874,146	+0.19(+0.45%)
Feb 27, 2015	42.76	42.95	42.57	42.79	3,233,100	+0.12(+0.27%)
Feb 26, 2015	42.65	42.76	42.56	42.67	2,695,072	-0.04(-0.09%)
Feb 25, 2015	42.56	42.86	42.48	42.71	4,412,343	+0.10(+0.23%)
Feb 24, 2015	42.74	42.84	42.48	42.61	3,239,367	-0.07(-0.17%)
Feb 23, 2015	42.78	42.86	42.48	42.68	3,059,860	-0.00(-0.01%)
Feb 20, 2015	42.46	42.74	42.25	42.69	2,676,883	+0.24(+0.57%)
Feb 19, 2015	42.43	42.58	42.38	42.44	3,819,696	+0.01(+0.03%)
Feb 18, 2015	42.28	42.52	42.27	42.43	3,116,117	-0.02(-0.05%)
Feb 17, 2015	42.46	42.52	42.22	42.45	1,898,509	-0.04(-0.09%)
Feb 13, 2015	42.27	42.49	42.49	42.49	9,268,440	+0.25(+0.60%)
Feb 12, 2015	41.65	42.27	41.65	42.24	5,997,304	+0.39(+0.93%)
Feb 11, 2015	41.80	42.01	41.75	41.85	3,951,813	+0.05(+0.12%)
Feb 10, 2015	41.74	41.89	41.40	41.80	3,236,588	+0.38(+0.91%)
Feb 09, 2015	41.55	41.68	41.36	41.42	4,512,257	-0.17(-0.42%)
Feb 06, 2015	41.77	41.77	41.42	41.59	4,387,387	-0.03(-0.06%)
Feb 05, 2015	41.40	41.83	41.40	41.62	4,274,248	+0.28(+0.67%)
Feb 04, 2015	40.97	41.53	40.82	41.34	5,816,653	+0.08(+0.20%)
Feb 03, 2015	40.80	41.31	40.54	41.26	8,509,432	+0.77(+1.91%)
Feb 02, 2015	40.37	40.54	39.47	40.49	13,857,235	+0.22(+0.54%)
Jan 30, 2015	40.92	41.00	40.24	40.27	7,860,455	-0.85(-2.08%)
Jan 29, 2015	40.84	41.15	40.54	41.13	4,512,400	+0.32(+0.79%)
Jan 28, 2015	41.65	41.72	40.70	40.80	7,505,404	-0.67(-1.61%)
Jan 27, 2015	41.10	41.69	41.10	41.47	4,455,545	-0.13(-0.32%)
Jan 26, 2015	41.17	41.62	41.09	41.61	4,029,102	+0.35(+0.84%)
Jan 23, 2015	41.03	41.37	40.90	41.26	7,370,718	+0.27(+0.66%)
Jan 22, 2015	40.64	41.06	40.08	40.99	4,841,017	+0.75(+1.86%)
Jan 21, 2015	40.02	40.28	39.83	40.24	3,911,054	+0.26(+0.65%)
Jan 20, 2015	40.57	40.88	39.68	39.98	4,447,718	-0.52(-1.30%)
Jan 16, 2015	39.90	40.55	39.83	40.51	7,205,218	+0.57(+1.43%)
Jan 15, 2015	40.59	41.13	39.93	39.93	6,631,142	-0.94(-2.29%)
Jan 14, 2015	40.54	40.95	40.37	40.87	9,044,302	-0.15(-0.37%)
Jan 13, 2015	41.59	41.95	40.77	41.02	5,880,365	-0.36(-0.86%)
Jan 12, 2015	41.39	41.58	40.93	41.38	5,970,736	+0.09(+0.21%)
Jan 09, 2015	41.77	41.83	41.26	41.29	6,869,732	-0.75(-1.79%)
Jan 08, 2015	41.97	42.11	41.76	42.04	9,055,262	+0.56(+1.35%)
Jan 07, 2015	41.04	41.49	40.84	41.49	5,815,483	+1.06(+2.62%)
Jan 06, 2015	40.75	41.07	40.09	40.43	5,915,476	-0.43(-1.06%)
Jan 05, 2015	41.27	41.27	40.67	40.86	4,775,546	-0.47(-1.13%)
Jan 02, 2015	41.81	41.98	41.01	41.33	4,297,833	-0.29(-0.70%)
Dec 31, 2014	41.78	41.62	41.62	41.62	3,098,784	-0.12(-0.29%)
Dec 30, 2014	41.73	42.09	41.67	41.74	1,730,287	-0.09(-0.21%)
Dec 29, 2014	41.67	41.89	41.38	41.83	4,669,607	+0.41(+0.98%)
Dec 26, 2014	41.62	41.65	41.39	41.42	3,004,485	+0.13(+0.33%)
Dec 24, 2014	41.30	41.29	41.29	41.29	3,896,721	-0.03(-0.06%)
Dec 23, 2014	41.25	41.67	41.25	41.31	9,654,345	+0.27(+0.67%)
Dec 22, 2014	41.10	41.14	40.79	41.04	3,723,027	+0.23(+0.57%)
Dec 19, 2014	41.10	41.18	40.49	40.80	7,084,730	-0.34(-0.82%)
Dec 18, 2014	40.84	41.42	40.59	41.14	8,763,626	+0.64(+1.57%)
Dec 17, 2014	39.77	40.55	39.54	40.51	11,036,625	+0.96(+2.42%)
Dec 16, 2014	40.03	40.28	39.55	39.55	5,960,409	-0.50(-1.24%)
Dec 15, 2014	40.12	40.52	39.71	40.05	10,462,992	+0.08(+0.21%)
Dec 12, 2014	39.72	40.25	39.35	39.96	11,549,118	+0.25(+0.62%)
Dec 11, 2014	39.57	40.31	39.56	39.72	8,167,389	+0.51(+1.29%)
Dec 10, 2014	40.03	40.03	39.19	39.21	6,066,770	-0.65(-1.64%)
Dec 09, 2014	39.25	39.88	39.12	39.87	5,049,736	+0.14(+0.35%)
Dec 08, 2014	40.01	40.21	39.67	39.73	4,159,410	-0.30(-0.76%)
Dec 05, 2014	40.25	40.28	39.88	40.03	4,761,507	-0.13(-0.32%)
Dec 04, 2014	40.34	40.34	39.89	40.16	8,115,179	-0.28(-0.69%)
Dec 03, 2014	40.07	40.53	39.99	40.44	6,364,353	+0.35(+0.86%)
Dec 02, 2014	40.12	40.34	39.93	40.09	6,583,846	+0.14(+0.35%)
Dec 01, 2014	40.58	40.62	39.94	39.95	8,068,645	-0.89(-2.18%)
Nov 28, 2014	40.71	41.18	40.64	40.84	5,859,234	+0.36(+0.90%)
Nov 26, 2014	40.64	40.48	40.48	40.48	8,471,883	-0.12(-0.30%)
Nov 25, 2014	40.98	41.04	40.46	40.60	6,808,960	-0.07(-0.16%)
Nov 24, 2014	40.15	40.68	40.15	40.67	4,910,489	+0.53(+1.32%)
Nov 21, 2014	40.56	40.61	40.08	40.14	6,314,272	+0.05(+0.13%)
Nov 20, 2014	39.39	40.13	39.39	40.09	4,994,801	+0.66(+1.67%)
Nov 19, 2014	39.62	39.62	39.06	39.43	4,727,578	+0.29(+0.74%)
Nov 18, 2014	39.07	39.32	38.99	39.14	4,686,902	+0.04(+0.10%)
Nov 17, 2014	39.50	39.56	39.09	39.10	2,720,822	-0.45(-1.13%)
Nov 14, 2014	39.43	39.59	39.37	39.54	3,625,524	+0.08(+0.20%)
Nov 13, 2014	39.68	39.80	39.30	39.47	5,322,242	-0.18(-0.45%)
Nov 12, 2014	38.96	39.69	38.87	39.64	9,016,923	+0.72(+1.86%)
Nov 11, 2014	38.96	38.96	38.77	38.92	2,832,813	+0.05(+0.13%)
Nov 10, 2014	38.94	39.03	38.75	38.87	1,995,256	-0.13(-0.33%)
Nov 07, 2014	38.76	39.07	38.69	39.00	8,409,199	+0.14(+0.37%)
Nov 06, 2014	38.26	38.86	38.16	38.86	6,221,774	+0.60(+1.57%)
Nov 05, 2014	38.44	38.53	38.13	38.25	5,655,624	+0.15(+0.39%)
Nov 04, 2014	38.09	38.15	37.83	38.11	6,369,906	-0.13(-0.35%)
Nov 03, 2014	38.37	38.52	38.18	38.24	2,716,080	-0.06(-0.17%)
Oct 31, 2014	38.54	38.58	38.23	38.31	5,545,213	+0.34(+0.90%)
Oct 30, 2014	37.44	38.04	37.44	37.96	3,799,393	+0.33(+0.89%)
Oct 29, 2014	37.93	37.93	37.47	37.63	15,886,389	-0.22(-0.58%)
Oct 28, 2014	37.23	37.88	37.13	37.85	12,484,417	+0.55(+1.47%)
Oct 27, 2014	37.05	37.33	37.22	37.30	5,334,090	+0.08(+0.22%)
Oct 24, 2014	37.29	37.29	36.86	37.22	6,318,639	-0.07(-0.20%)
Oct 23, 2014	36.90	37.50	36.90	37.29	9,622,140	+0.66(+1.80%)
Oct 22, 2014	37.11	37.36	36.63	36.63	4,255,249	-0.41(-1.11%)
Oct 21, 2014	36.68	37.10	36.51	37.05	5,476,581	+0.53(+1.45%)
Oct 20, 2014	35.64	36.52	35.63	36.52	4,747,507	+0.68(+1.91%)
Oct 17, 2014	36.11	36.33	35.62	35.83	9,277,868	-0.10(-0.27%)
Oct 16, 2014	35.40	36.15	35.25	35.93	9,213,069	-0.05(-0.14%)
Oct 15, 2014	35.29	36.18	34.90	35.98	8,681,969	+0.07(+0.19%)
Oct 14, 2014	35.69	36.19	35.58	35.91	7,130,064	+0.43(+1.21%)
Oct 13, 2014	36.05	36.10	35.41	35.48	4,586,394	-0.65(-1.81%)
Oct 10, 2014	36.31	36.50	36.02	36.14	12,421,045	-0.11(-0.30%)
Oct 09, 2014	36.84	36.90	36.19	36.24	5,208,127	-0.75(-2.03%)
Oct 08, 2014	36.63	37.08	36.25	36.99	4,786,279	+0.49(+1.33%)
Oct 07, 2014	36.91	37.05	36.50	36.51	5,648,940	-0.66(-1.77%)
Oct 06, 2014	37.63	37.80	37.16	37.17	2,839,142	-0.39(-1.03%)
Oct 03, 2014	37.35	37.72	37.09	37.55	5,477,683	+0.55(+1.50%)
Oct 02, 2014	36.48	37.08	36.42	37.00	4,868,709	+0.48(+1.30%)
Oct 01, 2014	36.98	37.08	36.42	36.52	4,074,594	-0.54(-1.46%)
Sep 30, 2014	37.53	37.53	37.05	37.06	4,418,697	-0.37(-0.99%)
Sep 29, 2014	36.99	37.52	36.98	37.44	3,000,180	+0.02(+0.06%)
Sep 26, 2014	37.48	37.56	37.17	37.41	3,913,051	+0.13(+0.35%)
Sep 25, 2014	37.66	37.76	37.17	37.28	2,430,594	-0.47(-1.25%)
Sep 24, 2014	37.32	37.76	37.30	37.76	3,991,850	+0.43(+1.16%)
Sep 23, 2014	37.59	37.70	37.32	37.32	3,594,874	-0.41(-1.09%)
Sep 22, 2014	38.13	38.20	37.65	37.73	3,444,950	-0.61(-1.59%)
Sep 19, 2014	38.69	38.86	38.25	38.34	5,026,315	-0.32(-0.83%)
Sep 18, 2014	38.94	38.94	38.53	38.67	1,610,987	+0.07(+0.19%)
Sep 17, 2014	38.57	38.75	38.44	38.59	2,209,116	+0.06(+0.15%)
Sep 16, 2014	38.11	38.61	37.99	38.54	2,590,773	+0.35(+0.91%)
Sep 15, 2014	38.77	38.77	38.13	38.19	2,046,359	-0.37(-0.96%)
Sep 12, 2014	38.57	38.70	38.43	38.56	1,841,930	-0.01(-0.03%)
Sep 11, 2014	38.20	38.59	38.08	38.57	3,390,116	+0.33(+0.87%)
Sep 10, 2014	38.17	38.31	37.94	38.24	3,176,856	+0.14(+0.36%)
Sep 09, 2014	38.30	38.54	38.08	38.10	3,870,455	-0.37(-0.97%)
Sep 08, 2014	38.53	38.66	38.32	38.48	3,820,188	-0.12(-0.31%)
Sep 05, 2014	38.49	38.63	38.20	38.60	4,143,742	-0.08(-0.21%)
Sep 04, 2014	38.64	38.92	38.56	38.68	4,010,216	+0.23(+0.59%)
Sep 03, 2014	38.85	38.85	38.43	38.45	2,710,507	-0.08(-0.21%)
Sep 02, 2014	38.53	38.67	38.38	38.54	2,380,634	+0.10(+0.26%)
Aug 29, 2014	38.59	38.44	38.44	38.44	4,202,042	-0.09(-0.22%)
Aug 28, 2014	38.29	38.61	38.17	38.52	4,258,068	-0.19(-0.49%)
Aug 27, 2014	38.58	38.83	38.57	38.71	4,958,075	+0.13(+0.34%)
Aug 26, 2014	38.34	38.65	38.29	38.58	2,282,664	+0.29(+0.75%)
Aug 25, 2014	38.42	38.42	38.15	38.30	2,906,580	+0.19(+0.49%)
Aug 22, 2014	37.80	38.16	37.80	38.11	2,541,410	+0.26(+0.67%)
Aug 21, 2014	37.94	37.99	37.67	37.86	4,824,609	-0.08(-0.22%)
Aug 20, 2014	37.51	38.00	37.51	37.94	3,253,028	+0.27(+0.72%)
Aug 19, 2014	37.48	37.80	37.41	37.67	5,047,302	+0.48(+1.29%)
Aug 18, 2014	36.90	37.22	36.84	37.19	7,299,192	+0.57(+1.55%)
Aug 15, 2014	37.00	37.11	36.40	36.62	6,613,241	-0.32(-0.86%)
Aug 14, 2014	36.71	37.02	36.60	36.93	4,484,054	+0.36(+0.99%)
Aug 13, 2014	36.63	36.75	36.39	36.57	7,736,588	-0.23(-0.63%)
Aug 12, 2014	37.03	37.16	36.68	36.80	4,057,048	-0.30(-0.80%)
Aug 11, 2014	37.06	37.26	36.91	37.10	3,047,791	+0.22(+0.60%)
Aug 08, 2014	36.53	36.90	36.30	36.88	4,472,922	+0.56(+1.55%)
Aug 07, 2014	36.77	36.87	36.24	36.32	4,600,400	-0.29(-0.79%)
Aug 06, 2014	36.22	36.76	36.10	36.61	4,911,938	+0.15(+0.40%)
Aug 05, 2014	36.35	36.80	36.20	36.46	4,461,465	-0.13(-0.35%)
Aug 04, 2014	36.33	36.68	36.23	36.59	2,939,597	+0.40(+1.11%)
Aug 01, 2014	36.16	36.49	35.93	36.19	4,215,886	-0.09(-0.25%)
Jul 31, 2014	36.64	36.71	36.22	36.28	6,011,881	-0.53(-1.43%)
Jul 30, 2014	36.61	36.87	36.51	36.81	5,543,541	+0.36(+0.99%)
Jul 29, 2014	36.49	36.70	36.42	36.45	2,864,879	+0.00(+0.00%)
Jul 28, 2014	36.58	36.64	36.31	36.45	4,113,904	-0.04(-0.11%)
Jul 25, 2014	36.77	36.84	36.47	36.49	4,020,075	-0.43(-1.17%)
Jul 24, 2014	36.71	37.03	36.71	36.92	5,677,303	+0.24(+0.65%)
Jul 23, 2014	36.47	36.80	36.47	36.68	3,871,649	+0.10(+0.27%)
Jul 22, 2014	36.82	36.86	36.58	36.58	6,022,565	-0.09(-0.25%)
Jul 21, 2014	36.78	36.86	36.55	36.68	6,907,354	-0.26(-0.71%)
Jul 18, 2014	36.38	36.97	36.25	36.94	13,411,416	+0.65(+1.79%)
Jul 17, 2014	36.55	36.71	36.26	36.29	6,715,220	-0.46(-1.25%)
Jul 16, 2014	37.03	37.10	36.62	36.75	10,437,395	-0.13(-0.36%)
Jul 15, 2014	37.13	37.26	36.75	36.88	7,185,368	-0.23(-0.63%)
Jul 14, 2014	37.30	37.35	37.05	37.12	3,655,009	-0.01(-0.04%)
Jul 11, 2014	37.29	37.29	36.93	37.13	5,610,977	-0.20(-0.54%)
Jul 10, 2014	37.35	37.55	37.09	37.33	6,278,254	-0.46(-1.22%)
Jul 09, 2014	37.61	37.83	37.60	37.80	4,158,917	+0.27(+0.71%)
Jul 08, 2014	37.87	37.92	37.43	37.53	7,547,942	-0.39(-1.03%)
Jul 07, 2014	38.28	38.35	37.90	37.92	2,328,995	-0.44(-1.15%)
Jul 03, 2014	38.16	38.36	38.36	38.36	4,744,226	+0.50(+1.31%)
Jul 02, 2014	37.88	38.15	37.84	37.86	1,915,927	+0.01(+0.03%)
Jul 01, 2014	37.62	37.99	37.60	37.85	3,216,282	+0.29(+0.77%)
Jun 30, 2014	37.64	37.64	37.29	37.56	2,990,979	+0.11(+0.29%)
Jun 27, 2014	37.24	37.46	37.09	37.45	2,959,766	+0.21(+0.56%)
Jun 26, 2014	37.26	37.32	36.93	37.24	2,215,774	-0.02(-0.06%)
Jun 25, 2014	37.08	37.34	37.04	37.26	2,604,543	+0.17(+0.45%)
Jun 24, 2014	37.33	37.55	37.06	37.09	3,395,581	-0.26(-0.69%)
Jun 23, 2014	37.37	37.45	37.26	37.35	3,443,458	+0.04(+0.12%)
Jun 20, 2014	37.61	37.61	37.21	37.31	3,528,141	-0.04(-0.12%)
Jun 19, 2014	37.49	37.73	37.31	37.36	3,283,815	-0.17(-0.46%)
Jun 18, 2014	37.29	37.56	37.23	37.53	3,315,127	+0.25(+0.66%)
Jun 17, 2014	36.97	37.34	36.96	37.28	7,120,072	+0.32(+0.86%)
Jun 16, 2014	36.67	36.99	36.60	36.96	4,339,325	+0.29(+0.79%)
Jun 13, 2014	36.55	36.73	36.38	36.67	8,547,000	+0.20(+0.54%)
Jun 12, 2014	36.69	36.87	36.39	36.47	4,796,033	-0.50(-1.34%)
Jun 11, 2014	36.95	37.03	36.80	36.97	3,320,445	-0.06(-0.17%)
Jun 10, 2014	36.98	37.13	36.93	37.04	1,399,163	+0.09(+0.25%)
Jun 06, 2014	36.81	37.16	36.80	36.94	2,813,342	+0.22(+0.59%)
Jun 05, 2014	36.56	36.81	36.14	36.73	5,185,791	+0.24(+0.66%)
Jun 04, 2014	36.00	36.55	36.00	36.49	2,475,236	+0.28(+0.76%)
Jun 03, 2014	35.97	36.28	35.90	36.21	2,533,680	+0.10(+0.29%)