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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.63	32.73	32.18	32.53	67,891	-0.12(-0.37%)
May 30, 2012	32.74	32.81	32.57	32.65	48,139	-0.67(-2.02%)
May 29, 2012	33.37	33.60	33.20	33.32	29,907	+0.52(+1.57%)
May 25, 2012	32.88	33.02	32.74	32.81	58,780	-0.23(-0.69%)
May 24, 2012	33.08	33.19	32.69	33.04	36,023	+0.04(+0.11%)
May 23, 2012	32.60	33.00	32.16	33.00	55,712	+0.10(+0.30%)
May 22, 2012	33.35	33.55	32.83	32.90	26,099	-0.24(-0.71%)
May 21, 2012	32.70	33.14	32.70	33.14	21,581	+0.72(+2.23%)
May 18, 2012	32.83	33.67	32.38	32.41	80,676	-0.26(-0.79%)
May 17, 2012	32.94	33.12	32.67	32.67	35,832	-0.40(-1.21%)
May 16, 2012	33.39	33.75	33.04	33.07	87,640	-0.31(-0.92%)
May 15, 2012	33.88	33.93	33.37	33.38	36,206	-0.50(-1.48%)
May 14, 2012	34.03	34.08	33.79	33.88	52,795	-0.66(-1.91%)
May 11, 2012	34.46	35.00	34.46	34.54	60,931	-0.33(-0.95%)
May 10, 2012	35.16	35.22	34.81	34.87	99,194	+0.09(+0.25%)
May 09, 2012	34.57	35.05	34.36	34.78	53,272	-0.43(-1.23%)
May 08, 2012	35.23	35.26	34.72	35.22	84,655	-0.44(-1.23%)
May 07, 2012	35.52	35.80	35.46	35.65	21,146	-0.08(-0.22%)
May 04, 2012	36.13	36.15	35.57	35.73	70,382	-0.85(-2.31%)
May 03, 2012	36.88	36.96	36.45	36.58	37,206	-0.42(-1.14%)
May 02, 2012	37.06	37.14	36.77	37.00	205,003	-0.39(-1.05%)
May 01, 2012	37.06	38.84	37.00	37.39	39,692	+0.38(+1.03%)
Apr 30, 2012	37.11	37.12	36.88	37.01	38,553	-0.17(-0.45%)
Apr 27, 2012	37.23	37.23	37.04	37.18	37,462	+0.20(+0.54%)
Apr 26, 2012	36.54	37.00	36.54	36.98	122,017	+0.09(+0.23%)
Apr 25, 2012	36.86	36.91	36.58	36.89	67,722	+0.67(+1.85%)
Apr 24, 2012	36.18	36.95	36.11	36.22	84,307	+0.07(+0.20%)
Apr 23, 2012	35.93	36.15	35.75	36.15	33,046	-0.59(-1.62%)
Apr 20, 2012	36.81	36.93	36.73	36.74	23,817	+0.14(+0.37%)
Apr 19, 2012	36.71	36.92	36.45	36.60	20,459	-0.10(-0.27%)
Apr 18, 2012	36.67	36.89	36.58	36.71	106,831	-0.21(-0.56%)
Apr 17, 2012	36.50	37.00	36.48	36.91	79,676	+0.60(+1.66%)
Apr 16, 2012	36.39	36.43	36.08	36.31	106,577	+0.06(+0.16%)
Apr 13, 2012	36.76	36.76	36.23	36.25	138,064	-0.68(-1.84%)
Apr 12, 2012	36.16	37.00	36.16	36.93	224,258	+0.90(+2.51%)
Apr 11, 2012	36.24	36.24	35.98	36.03	31,173	+0.24(+0.68%)
Apr 10, 2012	36.27	36.38	35.67	35.79	35,071	-0.64(-1.75%)
Apr 09, 2012	36.28	36.57	36.26	36.43	25,505	-0.38(-1.03%)
Apr 05, 2012	36.86	37.20	36.74	36.81	66,445	-0.17(-0.46%)
Apr 04, 2012	37.08	37.23	36.82	36.97	56,399	-0.78(-2.08%)
Apr 03, 2012	38.20	38.20	37.47	37.76	499,098	-0.48(-1.26%)
Apr 02, 2012	37.60	38.36	37.60	38.24	85,801	+0.50(+1.33%)
Mar 30, 2012	37.72	37.78	37.41	37.74	35,845	+0.37(+1.00%)
Mar 29, 2012	37.22	37.36	36.85	37.36	54,629	-0.06(-0.16%)
Mar 28, 2012	37.97	37.97	37.26	37.42	19,535	-0.68(-1.79%)
Mar 27, 2012	38.30	38.42	38.07	38.10	38,725	-0.39(-1.01%)
Mar 26, 2012	38.30	38.50	38.22	38.49	43,389	+0.61(+1.62%)
Mar 23, 2012	37.40	37.94	37.36	37.87	25,634	+0.30(+0.79%)
Mar 22, 2012	37.59	37.59	37.36	37.58	34,915	-0.61(-1.59%)
Mar 21, 2012	38.20	38.27	38.10	38.19	25,372	-0.15(-0.39%)
Mar 20, 2012	38.35	38.38	38.17	38.34	36,298	-0.42(-1.09%)
Mar 19, 2012	38.55	38.87	38.55	38.76	105,808	+0.17(+0.45%)
Mar 16, 2012	38.55	38.75	38.52	38.59	89,470	+0.25(+0.65%)
Mar 15, 2012	38.34	38.44	38.30	38.34	44,350	+0.19(+0.49%)
Mar 14, 2012	38.48	38.48	38.05	38.15	30,606	-0.56(-1.44%)
Mar 13, 2012	38.28	38.73	38.14	38.71	222,509	+0.63(+1.66%)
Mar 12, 2012	38.15	38.15	37.97	38.08	15,317	-0.16(-0.42%)
Mar 09, 2012	38.32	38.47	38.16	38.24	56,711	-0.12(-0.32%)
Mar 08, 2012	38.07	38.43	37.99	38.36	75,673	+0.63(+1.67%)
Mar 07, 2012	37.56	37.81	37.40	37.73	38,394	+0.32(+0.84%)
Mar 06, 2012	37.84	37.84	37.34	37.41	131,027	-1.31(-3.39%)
Mar 05, 2012	39.02	39.08	38.62	38.73	89,381	-0.59(-1.49%)
Mar 02, 2012	39.46	39.46	39.12	39.31	41,571	-0.17(-0.44%)
Mar 01, 2012	39.44	39.61	39.28	39.49	143,893	+0.32(+0.80%)
Feb 29, 2012	40.02	40.02	39.17	39.17	159,142	-0.65(-1.62%)
Feb 28, 2012	39.76	39.92	39.61	39.82	76,952	+0.22(+0.55%)
Feb 27, 2012	39.35	39.66	39.22	39.60	46,906	-0.02(-0.05%)
Feb 24, 2012	39.71	39.79	39.50	39.62	28,466	+0.16(+0.40%)
Feb 23, 2012	39.38	39.50	39.07	39.46	18,731	+0.14(+0.36%)
Feb 22, 2012	39.28	39.43	39.16	39.32	17,707	+0.04(+0.09%)
Feb 21, 2012	39.16	39.48	39.16	39.28	31,498	+0.34(+0.88%)
Feb 17, 2012	39.00	39.00	38.78	38.94	17,975	+0.06(+0.17%)
Feb 16, 2012	38.25	38.96	38.20	38.88	59,335	+0.42(+1.10%)
Feb 15, 2012	38.86	38.86	38.39	38.45	81,836	-0.19(-0.50%)
Feb 14, 2012	38.75	38.75	38.35	38.65	47,865	-0.36(-0.92%)
Feb 13, 2012	38.96	39.09	38.90	39.01	26,101	+0.45(+1.17%)
Feb 10, 2012	38.68	38.68	38.40	38.55	32,208	-0.83(-2.11%)
Feb 09, 2012	39.39	39.49	39.26	39.38	33,851	+0.03(+0.07%)
Feb 08, 2012	39.42	39.59	39.21	39.36	66,085	+0.02(+0.06%)
Feb 07, 2012	39.02	39.34	38.93	39.33	40,959	+0.09(+0.22%)
Feb 06, 2012	39.13	39.25	38.97	39.25	61,377	-0.19(-0.49%)
Feb 03, 2012	39.30	39.44	39.21	39.44	38,006	+0.52(+1.32%)
Feb 02, 2012	38.74	39.11	38.73	38.93	27,290	+0.30(+0.78%)
Feb 01, 2012	38.63	38.86	38.62	38.63	71,313	+0.47(+1.24%)
Jan 31, 2012	38.48	38.48	37.84	38.15	356,637	-0.06(-0.15%)
Jan 30, 2012	37.91	38.37	37.81	38.21	142,433	-0.43(-1.11%)
Jan 27, 2012	38.52	38.75	38.45	38.64	77,054	+0.18(+0.47%)
Jan 26, 2012	38.93	39.06	38.40	38.46	55,586	-0.11(-0.30%)
Jan 25, 2012	37.83	38.63	37.56	38.58	46,029	+0.59(+1.57%)
Jan 24, 2012	37.80	38.02	37.59	37.98	66,230	-0.13(-0.34%)
Jan 23, 2012	38.03	38.25	37.93	38.11	116,541	+0.19(+0.51%)
Jan 20, 2012	37.67	37.92	37.67	37.92	109,313	+0.04(+0.11%)
Jan 19, 2012	37.81	37.94	37.75	37.87	117,471	+0.11(+0.30%)
Jan 18, 2012	37.35	37.77	37.28	37.76	204,063	+0.62(+1.68%)
Jan 17, 2012	37.34	37.49	37.14	37.14	39,837	+0.43(+1.17%)
Jan 13, 2012	36.63	36.73	36.32	36.71	35,601	-0.34(-0.93%)
Jan 12, 2012	36.92	37.05	36.63	37.05	111,623	+0.16(+0.45%)
Jan 11, 2012	36.69	36.92	36.51	36.88	71,644	-0.04(-0.12%)
Jan 10, 2012	36.91	37.04	36.86	36.93	59,514	+0.66(+1.82%)
Jan 09, 2012	36.18	36.28	36.01	36.27	34,912	+0.18(+0.50%)
Jan 06, 2012	36.43	36.43	36.01	36.09	81,588	-0.33(-0.91%)
Jan 05, 2012	36.11	36.48	36.09	36.42	317,996	-0.16(-0.43%)
Jan 04, 2012	36.43	36.64	36.24	36.58	121,638	+1.45(+4.14%)
Dec 30, 2011	35.24	35.32	35.11	35.12	40,560	+0.01(+0.02%)
Dec 29, 2011	34.72	35.16	34.72	35.11	43,262	+0.44(+1.28%)
Dec 28, 2011	35.29	35.29	34.65	34.67	202,009	-0.82(-2.30%)
Dec 27, 2011	35.37	35.54	35.29	35.49	219,572	+0.02(+0.06%)
Dec 23, 2011	35.36	35.49	35.34	35.47	42,370	+0.70(+2.02%)
Dec 21, 2011	34.60	34.78	34.46	34.76	58,122	+0.05(+0.14%)
Dec 20, 2011	34.09	34.89	34.09	34.71	191,177	+1.29(+3.86%)
Dec 19, 2011	34.02	34.02	33.27	33.42	127,510	-0.51(-1.50%)
Dec 16, 2011	34.18	34.28	33.75	33.93	106,186	-0.20(-0.59%)
Dec 15, 2011	34.54	34.54	34.06	34.13	61,697	-0.01(-0.02%)
Dec 14, 2011	34.39	34.40	33.93	34.14	119,377	-0.55(-1.59%)
Dec 13, 2011	35.33	35.62	34.58	34.69	26,708	-0.31(-0.88%)
Dec 12, 2011	35.44	35.44	34.83	35.00	12,230	-1.23(-3.38%)
Dec 09, 2011	35.82	36.27	35.78	36.23	19,891	+0.47(+1.30%)
Dec 08, 2011	36.58	36.59	35.67	35.76	17,698	-1.25(-3.39%)
Dec 07, 2011	36.60	37.10	36.58	37.01	25,819	+0.05(+0.14%)
Dec 06, 2011	36.73	37.23	36.61	36.96	23,806	+0.12(+0.33%)
Dec 05, 2011	37.14	37.34	36.65	36.84	11,271	+0.29(+0.80%)
Dec 02, 2011	37.33	37.34	36.55	36.55	26,378	-0.27(-0.72%)
Dec 01, 2011	36.81	37.13	36.64	36.81	126,613	-0.06(-0.16%)
Nov 30, 2011	36.16	36.87	35.97	36.87	13,387	+1.91(+5.47%)
Nov 29, 2011	34.89	35.15	34.89	34.96	16,107	+0.34(+0.97%)
Nov 28, 2011	34.86	34.98	34.62	34.62	5,644	+1.17(+3.49%)
Nov 25, 2011	33.89	33.93	33.42	33.45	7,762	-0.29(-0.85%)
Nov 23, 2011	34.23	34.23	33.74	33.74	21,512	-1.04(-2.99%)
Nov 22, 2011	35.01	35.08	34.47	34.78	422,728	-0.12(-0.35%)
Nov 21, 2011	35.09	35.09	34.42	34.90	50,253	-0.96(-2.68%)
Nov 18, 2011	36.00	36.14	35.81	35.86	4,911	+0.19(+0.54%)
Nov 17, 2011	36.45	36.68	35.63	35.67	12,230	-1.11(-3.02%)
Nov 16, 2011	36.96	37.43	36.74	36.78	17,209	-0.80(-2.12%)
Nov 15, 2011	37.24	37.60	37.20	37.57	7,381	+0.14(+0.36%)
Nov 14, 2011	37.32	37.45	37.27	37.44	7,919	-0.49(-1.30%)
Nov 11, 2011	37.69	38.09	37.69	37.93	13,719	+0.83(+2.24%)
Nov 10, 2011	37.49	37.49	36.79	37.10	37,959	+0.19(+0.50%)
Nov 09, 2011	37.52	37.60	36.89	36.91	158,322	-1.95(-5.01%)
Nov 08, 2011	38.55	38.86	38.31	38.86	14,851	+0.62(+1.61%)
Nov 07, 2011	37.73	38.25	37.71	38.25	15,664	+0.34(+0.89%)
Nov 04, 2011	37.69	37.91	37.37	37.91	10,477	-0.09(-0.23%)
Nov 03, 2011	37.33	38.07	37.23	38.00	19,867	+0.74(+1.98%)
Nov 02, 2011	37.10	37.41	36.98	37.26	9,789	+0.92(+2.52%)
Nov 01, 2011	36.17	36.86	35.69	36.34	17,267	-1.30(-3.45%)
Oct 31, 2011	38.48	38.48	37.64	37.64	14,246	-1.75(-4.44%)
Oct 28, 2011	38.97	39.43	38.95	39.38	17,005	-0.16(-0.42%)
Oct 27, 2011	38.87	39.81	38.62	39.55	248,285	+2.07(+5.52%)
Oct 26, 2011	37.01	37.48	36.64	37.48	64,552	+0.75(+2.05%)
Oct 25, 2011	37.06	37.13	36.68	36.73	170,446	-0.42(-1.14%)
Oct 24, 2011	36.44	37.34	36.44	37.15	11,422	+1.02(+2.84%)
Oct 21, 2011	36.23	36.25	35.92	36.12	38,545	+0.74(+2.09%)
Oct 20, 2011	35.28	35.52	34.87	35.39	9,461	+0.04(+0.12%)
Oct 19, 2011	35.95	36.09	35.28	35.34	32,263	-0.92(-2.55%)
Oct 18, 2011	35.43	36.46	35.08	36.27	12,192	+0.67(+1.88%)
Oct 17, 2011	36.40	36.43	35.51	35.60	15,121	-1.09(-2.98%)
Oct 14, 2011	36.54	36.69	36.24	36.69	225,827	+0.88(+2.46%)
Oct 13, 2011	35.75	35.85	35.31	35.81	28,935	-0.15(-0.42%)
Oct 12, 2011	35.90	36.38	35.76	35.96	78,353	+0.68(+1.93%)
Oct 11, 2011	34.74	35.37	34.68	35.28	223,998	+0.06(+0.16%)
Oct 10, 2011	34.71	35.30	34.71	35.22	23,694	+1.40(+4.13%)
Oct 07, 2011	34.67	34.67	33.68	33.83	60,767	-0.27(-0.78%)
Oct 06, 2011	33.14	34.11	33.13	34.09	228,220	+0.92(+2.79%)
Oct 05, 2011	32.10	33.17	32.05	33.17	23,373	+1.46(+4.61%)
Oct 04, 2011	30.87	31.70	30.52	31.70	63,814	-0.04(-0.11%)
Oct 03, 2011	32.23	32.63	31.74	31.74	37,459	-0.90(-2.77%)
Sep 30, 2011	32.96	33.40	32.64	32.64	177,167	-1.26(-3.72%)
Sep 29, 2011	34.31	34.31	33.24	33.90	65,194	+0.38(+1.13%)
Sep 28, 2011	34.81	34.90	33.48	33.52	25,456	-0.98(-2.84%)
Sep 27, 2011	35.06	35.30	34.48	34.51	50,230	+0.70(+2.06%)
Sep 26, 2011	33.39	33.81	32.61	33.81	25,470	+0.73(+2.21%)
Sep 23, 2011	33.07	33.44	32.77	33.08	33,499	-0.31(-0.92%)
Sep 22, 2011	34.04	34.04	32.99	33.39	50,752	-2.07(-5.84%)
Sep 21, 2011	36.58	36.78	35.35	35.46	236,956	-1.37(-3.72%)
Sep 20, 2011	37.26	37.46	36.83	36.83	60,252	-0.26(-0.70%)
Sep 19, 2011	36.65	37.17	36.61	37.09	35,837	-0.95(-2.48%)
Sep 16, 2011	38.00	38.12	37.71	38.03	10,956	-0.09(-0.23%)
Sep 15, 2011	37.99	38.12	37.55	38.12	16,606	+0.57(+1.51%)
Sep 14, 2011	37.24	37.84	36.76	37.55	77,738	+0.41(+1.10%)
Sep 13, 2011	36.91	37.23	36.69	37.14	13,306	+0.21(+0.56%)
Sep 12, 2011	36.54	36.98	36.00	36.93	23,219	-0.24(-0.64%)
Sep 09, 2011	37.62	37.80	36.95	37.17	11,288	-1.32(-3.42%)
Sep 08, 2011	38.35	38.96	38.23	38.49	24,034	-0.23(-0.59%)
Sep 07, 2011	38.38	38.80	38.37	38.72	26,681	+1.01(+2.68%)
Sep 06, 2011	36.74	37.71	36.74	37.71	26,165	-0.57(-1.49%)
Sep 02, 2011	38.13	38.52	38.03	38.28	25,951	-0.82(-2.11%)
Sep 01, 2011	39.22	39.46	39.04	39.10	63,017	-0.29(-0.74%)
Aug 31, 2011	39.41	39.88	39.11	39.39	13,760	+0.34(+0.88%)
Aug 30, 2011	38.85	39.31	38.51	39.05	15,771	+0.44(+1.15%)
Aug 29, 2011	38.48	38.67	38.48	38.60	7,969	+0.85(+2.24%)
Aug 26, 2011	36.68	37.79	36.68	37.76	27,773	+0.68(+1.84%)
Aug 25, 2011	37.74	37.74	36.90	37.08	9,104	-0.66(-1.75%)
Aug 24, 2011	37.37	37.86	37.06	37.74	22,325	+0.18(+0.48%)
Aug 23, 2011	36.42	37.56	36.42	37.56	15,368	+1.11(+3.05%)
Aug 22, 2011	37.06	37.09	36.29	36.45	27,224	+0.23(+0.63%)
Aug 19, 2011	36.14	37.06	36.14	36.22	17,156	-0.40(-1.10%)
Aug 18, 2011	37.31	37.31	36.39	36.62	18,354	-1.94(-5.04%)
Aug 17, 2011	38.35	38.95	38.35	38.56	22,063	+0.37(+0.98%)
Aug 16, 2011	38.12	38.50	37.98	38.19	102,200	-0.63(-1.62%)
Aug 15, 2011	38.22	38.87	38.22	38.82	55,383	+1.00(+2.65%)
Aug 12, 2011	37.57	38.07	37.57	37.82	27,637	+0.05(+0.13%)
Aug 11, 2011	36.12	37.89	36.05	37.77	27,916	+1.88(+5.25%)
Aug 10, 2011	36.50	36.79	35.62	35.88	27,894	-0.92(-2.51%)
Aug 09, 2011	36.44	36.80	35.04	36.80	64,208	+1.61(+4.58%)
Aug 08, 2011	36.44	36.86	35.02	35.19	65,613	-2.99(-7.83%)
Aug 05, 2011	38.63	38.93	36.94	38.18	30,667	-0.03(-0.09%)
Aug 04, 2011	39.93	39.93	38.16	38.22	68,903	-2.62(-6.42%)
Aug 03, 2011	40.98	41.13	40.35	40.84	32,891	-0.21(-0.52%)
Aug 02, 2011	41.56	42.05	41.05	41.05	30,907	-1.21(-2.86%)
Aug 01, 2011	42.96	42.96	41.87	42.27	19,918	-0.04(-0.10%)
Jul 29, 2011	42.39	42.57	41.96	42.31	49,641	-0.36(-0.84%)
Jul 28, 2011	42.92	43.12	42.67	42.67	20,796	-0.18(-0.42%)
Jul 27, 2011	43.78	43.78	42.78	42.85	31,226	-0.93(-2.13%)
Jul 26, 2011	43.78	44.02	43.68	43.78	23,397	-0.05(-0.12%)
Jul 25, 2011	43.57	44.01	43.57	43.83	15,902	+0.00(+0.00%)
Jul 22, 2011	43.90	43.95	43.83	43.83	16,060	+0.01(+0.02%)
Jul 21, 2011	43.43	43.85	43.27	43.82	20,345	+0.73(+1.69%)
Jul 20, 2011	43.18	43.24	42.99	43.09	22,161	+0.10(+0.22%)
Jul 19, 2011	42.47	43.05	42.47	43.00	350,191	+0.65(+1.54%)
Jul 18, 2011	42.54	42.54	42.03	42.34	21,676	-0.40(-0.94%)
Jul 15, 2011	42.58	42.79	42.52	42.75	12,033	+0.28(+0.66%)
Jul 14, 2011	43.16	43.23	42.34	42.47	41,448	-0.22(-0.52%)
Jul 13, 2011	42.44	43.18	42.42	42.69	57,260	+0.43(+1.02%)
Jul 12, 2011	41.96	42.59	41.96	42.26	91,751	-0.13(-0.30%)
Jul 11, 2011	42.55	42.75	42.26	42.39	88,434	-1.00(-2.30%)
Jul 08, 2011	43.15	43.39	43.07	43.38	47,490	-0.19(-0.44%)
Jul 07, 2011	43.57	43.75	43.50	43.57	98,872	+0.51(+1.19%)
Jul 06, 2011	43.12	43.16	42.80	43.06	30,665	-0.14(-0.32%)
Jul 05, 2011	43.10	43.33	42.99	43.20	15,246	+0.03(+0.07%)
Jul 01, 2011	42.47	43.17	42.47	43.17	17,580	+0.37(+0.88%)
Jun 30, 2011	42.42	42.85	42.38	42.79	12,153	+0.57(+1.35%)
Jun 29, 2011	41.90	42.35	41.68	42.22	31,630	+0.88(+2.13%)
Jun 28, 2011	40.98	41.39	40.98	41.34	13,616	+0.61(+1.50%)
Jun 27, 2011	40.33	40.84	40.33	40.73	44,883	+0.47(+1.17%)
Jun 24, 2011	40.90	40.90	40.26	40.26	32,842	-0.50(-1.23%)
Jun 23, 2011	40.26	40.76	40.02	40.76	22,422	-0.43(-1.04%)
Jun 22, 2011	41.34	41.63	41.16	41.19	9,982	-0.22(-0.54%)
Jun 21, 2011	40.92	41.47	40.92	41.41	16,173	+1.10(+2.72%)
Jun 20, 2011	40.37	40.40	40.27	40.32	15,190	-0.07(-0.17%)
Jun 17, 2011	40.58	40.76	40.24	40.39	5,913	-0.23(-0.57%)
Jun 16, 2011	40.90	41.02	40.21	40.62	14,709	-0.42(-1.02%)
Jun 15, 2011	41.63	41.67	40.84	41.03	31,848	-1.10(-2.61%)
Jun 14, 2011	41.86	42.27	41.86	42.13	33,675	+0.52(+1.26%)
Jun 13, 2011	41.81	41.96	41.32	41.61	33,829	-0.16(-0.39%)
Jun 10, 2011	42.44	42.44	41.60	41.77	33,229	-0.74(-1.74%)
Jun 09, 2011	42.17	42.78	42.17	42.51	138,980	+0.57(+1.35%)
Jun 08, 2011	42.23	42.27	41.80	41.94	22,910	-0.33(-0.78%)
Jun 07, 2011	42.62	42.62	42.27	42.27	53,397	+0.22(+0.53%)
Jun 06, 2011	42.72	42.72	41.94	42.05	23,041	-0.57(-1.34%)