S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	271.17	271.17	259.80	265.35	68,501	-5.21(-1.92%)
May 30, 2012	276.89	276.89	268.91	270.56	25,744	-11.10(-3.94%)
May 29, 2012	278.63	283.83	277.41	281.66	28,312	+7.04(+2.57%)
May 25, 2012	274.64	277.06	272.38	274.62	7,071	-0.02(-0.01%)
May 24, 2012	278.54	279.32	271.17	274.64	13,083	-3.56(-1.28%)
May 23, 2012	270.04	278.80	268.04	278.19	23,350	+3.99(+1.46%)
May 22, 2012	278.97	282.88	271.95	274.20	17,332	-3.90(-1.40%)
May 21, 2012	268.39	278.19	268.22	278.11	12,838	+11.28(+4.23%)
May 18, 2012	270.56	274.20	265.96	266.83	15,615	-2.52(-0.93%)
May 17, 2012	273.86	276.63	269.27	269.34	16,115	-3.90(-1.43%)
May 16, 2012	277.93	283.83	273.16	273.25	21,329	-3.38(-1.22%)
May 15, 2012	282.88	285.05	275.33	276.63	28,370	-6.85(-2.42%)
May 14, 2012	284.70	286.35	282.18	283.48	48,482	-6.33(-2.18%)
May 11, 2012	290.42	296.05	289.12	289.82	39,763	-1.82(-0.62%)
May 10, 2012	293.37	295.98	290.94	291.64	20,311	+1.21(+0.42%)
May 09, 2012	286.69	291.72	284.18	290.42	13,537	-2.00(-0.68%)
May 08, 2012	288.34	292.68	283.22	292.42	51,327	+0.69(+0.24%)
May 07, 2012	290.51	293.89	286.09	291.72	11,567	-0.43(-0.15%)
May 04, 2012	300.49	300.49	291.20	292.16	9,615	-10.24(-3.38%)
May 03, 2012	308.38	311.33	301.61	302.39	41,976	-6.42(-2.08%)
May 02, 2012	307.51	308.90	305.52	308.81	18,829	-1.91(-0.61%)
May 01, 2012	307.86	314.02	305.17	310.72	15,467	+3.47(+1.13%)
Apr 30, 2012	305.43	308.12	303.09	307.25	8,920	+1.39(+0.45%)
Apr 27, 2012	309.59	309.59	304.33	305.86	84,379	-2.26(-0.73%)
Apr 26, 2012	303.52	308.64	302.65	308.12	10,520	+3.12(+1.02%)
Apr 25, 2012	301.27	305.00	300.23	305.00	17,575	+6.50(+2.18%)
Apr 24, 2012	297.54	301.35	294.67	298.49	49,644	+2.52(+0.85%)
Apr 23, 2012	291.12	297.02	288.43	295.98	14,725	+0.00(+0.00%)
Apr 20, 2012	300.83	304.22	295.80	295.98	7,117	-0.87(-0.29%)
Apr 19, 2012	297.28	301.27	295.54	296.84	11,998	-0.26(-0.09%)
Apr 18, 2012	295.71	302.48	295.71	297.10	39,155	-1.30(-0.44%)
Apr 17, 2012	297.45	300.66	296.84	298.40	7,704	+4.42(+1.50%)
Apr 16, 2012	302.05	302.05	292.76	293.98	6,691	-6.33(-2.11%)
Apr 13, 2012	307.08	307.08	300.31	300.31	24,683	-8.33(-2.70%)
Apr 12, 2012	299.79	309.94	299.79	308.64	38,143	+9.72(+3.25%)
Apr 11, 2012	301.96	303.18	298.23	298.92	30,393	+1.73(+0.58%)
Apr 10, 2012	304.13	305.60	295.28	297.19	33,315	-7.81(-2.56%)
Apr 09, 2012	303.87	308.94	302.22	305.00	20,118	-4.51(-1.46%)
Apr 05, 2012	310.55	315.02	308.64	309.51	29,184	-2.00(-0.64%)
Apr 04, 2012	313.84	315.32	310.38	311.50	14,669	-6.77(-2.13%)
Apr 03, 2012	318.10	319.83	314.54	318.27	25,652	-0.69(-0.22%)
Apr 02, 2012	314.97	321.56	313.67	318.96	15,778	+3.12(+0.99%)
Mar 30, 2012	316.10	318.01	311.42	315.84	14,860	+2.43(+0.78%)
Mar 29, 2012	312.02	314.54	309.16	313.41	11,568	-0.78(-0.25%)
Mar 28, 2012	316.45	317.83	310.20	314.19	29,596	-3.90(-1.23%)
Mar 27, 2012	324.34	324.34	317.66	318.10	8,665	-6.07(-1.87%)
Mar 26, 2012	323.82	325.73	321.74	324.17	18,212	+2.95(+0.92%)
Mar 23, 2012	314.62	322.77	314.45	321.22	10,304	+7.03(+2.24%)
Mar 22, 2012	318.79	318.79	312.20	314.19	81,794	-8.15(-2.53%)
Mar 21, 2012	326.94	326.94	319.74	322.35	38,416	-5.20(-1.59%)
Mar 20, 2012	331.54	331.54	326.16	327.55	8,720	-7.11(-2.13%)
Mar 19, 2012	333.97	337.53	330.50	334.66	33,077	+0.35(+0.10%)
Mar 16, 2012	328.50	336.31	327.98	334.32	10,522	+8.01(+2.46%)
Mar 15, 2012	323.88	327.17	320.15	326.30	46,870	+2.60(+0.80%)
Mar 14, 2012	330.72	330.81	323.17	323.70	26,928	-6.76(-2.05%)
Mar 13, 2012	325.87	330.81	323.44	330.46	11,083	+5.98(+1.84%)
Mar 12, 2012	331.59	332.45	322.40	324.48	6,626	-7.36(-2.22%)
Mar 09, 2012	329.85	335.49	329.68	331.85	5,515	+2.08(+0.63%)
Mar 08, 2012	325.78	331.59	323.79	329.77	10,453	+6.15(+1.90%)
Mar 07, 2012	320.58	324.40	318.76	323.62	93,070	+4.51(+1.41%)
Mar 06, 2012	321.19	321.97	317.12	319.11	19,505	-9.36(-2.85%)
Mar 05, 2012	332.80	332.80	325.76	328.47	16,488	-5.98(-1.79%)
Mar 02, 2012	338.61	339.64	332.45	334.45	9,959	-4.92(-1.45%)
Mar 01, 2012	337.05	341.46	335.75	339.36	20,105	+4.66(+1.39%)
Feb 29, 2012	341.38	343.02	333.49	334.71	38,661	-5.37(-1.58%)
Feb 28, 2012	343.11	344.76	337.91	340.08	8,720	-2.08(-0.61%)
Feb 27, 2012	343.28	344.50	337.91	342.16	9,801	-3.46(-1.00%)
Feb 24, 2012	344.93	347.62	344.41	345.62	71,223	+1.30(+0.38%)
Feb 23, 2012	340.51	344.32	336.61	344.32	8,863	+5.11(+1.51%)
Feb 22, 2012	333.67	340.77	333.67	339.21	11,472	+4.37(+1.30%)
Feb 21, 2012	335.14	338.00	332.98	334.85	18,050	-0.21(-0.06%)
Feb 17, 2012	333.49	336.27	332.97	335.05	7,457	+3.73(+1.12%)
Feb 16, 2012	324.40	331.93	323.27	331.33	13,040	+7.02(+2.16%)
Feb 15, 2012	329.85	329.85	323.27	324.31	26,948	-3.64(-1.11%)
Feb 14, 2012	327.43	327.95	324.74	327.95	4,619	-0.78(-0.24%)
Feb 13, 2012	328.04	331.50	325.18	328.73	10,362	+3.73(+1.15%)
Feb 10, 2012	324.66	327.43	322.96	325.00	5,722	-3.21(-0.98%)
Feb 09, 2012	332.02	332.02	326.61	328.21	4,528	-2.86(-0.86%)
Feb 08, 2012	331.85	333.32	328.12	331.07	14,007	+0.43(+0.13%)
Feb 07, 2012	330.03	331.15	324.92	330.63	12,576	+0.00(+0.00%)
Feb 06, 2012	325.35	330.63	321.71	330.63	23,854	+5.29(+1.62%)
Feb 03, 2012	323.53	325.44	321.71	325.35	24,878	+5.37(+1.68%)
Feb 02, 2012	315.12	320.61	314.52	319.98	12,958	+5.03(+1.60%)
Feb 01, 2012	313.31	317.20	310.27	314.95	8,833	+4.94(+1.59%)
Jan 31, 2012	313.13	315.14	308.11	310.01	13,042	-0.26(-0.08%)
Jan 30, 2012	309.84	311.92	305.33	310.27	10,051	-3.55(-1.13%)
Jan 27, 2012	307.67	314.87	307.67	313.82	14,850	+4.76(+1.54%)
Jan 26, 2012	320.58	321.54	307.50	309.06	19,974	-9.79(-3.07%)
Jan 25, 2012	312.87	319.63	308.63	318.85	30,629	+4.85(+1.55%)
Jan 24, 2012	307.76	314.43	305.25	314.00	5,723	+2.77(+0.89%)
Jan 23, 2012	312.44	313.31	308.89	311.23	8,358	-1.65(-0.53%)
Jan 20, 2012	314.35	317.98	310.56	312.87	7,399	-1.91(-0.61%)
Jan 19, 2012	312.26	317.45	312.26	314.78	21,337	+3.38(+1.09%)
Jan 18, 2012	299.53	311.75	299.53	311.40	52,214	+11.00(+3.66%)
Jan 17, 2012	303.95	306.37	299.36	300.39	20,129	+0.26(+0.09%)
Jan 13, 2012	304.21	304.47	298.66	300.13	61,361	-6.32(-2.06%)
Jan 12, 2012	309.15	312.01	305.07	306.46	26,420	-3.90(-1.26%)
Jan 11, 2012	314.78	316.16	310.10	310.36	18,469	-7.02(-2.21%)
Jan 10, 2012	315.56	318.68	315.56	317.38	14,907	+8.23(+2.66%)
Jan 09, 2012	309.75	311.66	307.59	309.15	15,572	+0.69(+0.22%)
Jan 06, 2012	309.67	310.97	305.33	308.45	11,803	+0.17(+0.06%)
Jan 05, 2012	307.59	310.79	302.56	308.28	17,475	-2.95(-0.95%)
Jan 04, 2012	311.92	313.56	307.59	311.23	30,308	+10.92(+3.64%)
Dec 30, 2011	300.48	303.41	300.31	300.31	17,930	-0.52(-0.17%)
Dec 29, 2011	299.79	302.74	297.45	300.83	24,747	+3.55(+1.19%)
Dec 28, 2011	306.03	306.03	296.58	297.28	121,154	-8.06(-2.64%)
Dec 27, 2011	304.03	307.50	303.87	305.33	9,284	-0.52(-0.17%)
Dec 23, 2011	304.12	306.81	302.91	305.85	10,498	+4.85(+1.61%)
Dec 21, 2011	295.11	301.87	290.26	301.00	23,602	+4.33(+1.46%)
Dec 20, 2011	286.62	298.06	286.27	296.67	51,489	+16.98(+6.07%)
Dec 19, 2011	290.34	291.21	279.25	279.69	26,088	-8.84(-3.06%)
Dec 16, 2011	283.24	289.61	283.15	288.52	18,010	+7.78(+2.77%)
Dec 15, 2011	290.09	290.09	280.05	280.74	51,583	-2.86(-1.01%)
Dec 14, 2011	293.55	293.55	282.56	283.60	52,038	-12.47(-4.21%)
Dec 13, 2011	309.22	310.78	293.73	296.06	29,454	-7.62(-2.51%)
Dec 12, 2011	309.05	309.05	298.75	303.68	25,997	-10.39(-3.31%)
Dec 09, 2011	303.42	315.54	303.42	314.07	25,251	+9.26(+3.04%)
Dec 08, 2011	314.59	315.54	304.11	304.81	29,009	-10.39(-3.30%)
Dec 07, 2011	317.36	318.74	311.21	315.19	40,443	-4.33(-1.35%)
Dec 06, 2011	320.30	322.64	314.85	319.52	34,342	-0.61(-0.19%)
Dec 05, 2011	321.51	324.45	317.01	320.13	44,139	+6.58(+2.10%)
Dec 02, 2011	317.27	320.30	312.94	313.55	45,366	-0.26(-0.08%)
Dec 01, 2011	310.95	317.53	310.69	313.81	36,762	+0.26(+0.08%)
Nov 30, 2011	304.20	313.64	303.16	313.55	24,932	+20.95(+7.16%)
Nov 29, 2011	292.25	296.15	289.48	292.60	16,105	+0.43(+0.15%)
Nov 28, 2011	290.61	295.19	289.40	292.17	33,219	+14.46(+5.21%)
Nov 25, 2011	277.71	283.77	277.71	277.71	15,578	-1.30(-0.47%)
Nov 23, 2011	290.61	290.61	278.83	279.01	52,795	-13.85(-4.73%)
Nov 22, 2011	294.76	298.66	290.74	292.86	31,162	-3.20(-1.08%)
Nov 21, 2011	298.49	298.49	291.30	296.06	34,395	-9.78(-3.20%)
Nov 18, 2011	310.00	310.69	301.69	305.85	26,302	-1.69(-0.55%)
Nov 17, 2011	318.57	320.30	304.81	307.53	46,052	-12.08(-3.78%)
Nov 16, 2011	313.81	328.35	313.81	319.61	54,109	+2.08(+0.65%)
Nov 15, 2011	313.20	319.69	310.69	317.53	23,990	+2.68(+0.85%)
Nov 14, 2011	316.49	318.40	310.87	314.85	19,399	-4.50(-1.41%)
Nov 11, 2011	314.24	321.77	314.24	319.35	31,911	+8.83(+2.84%)
Nov 10, 2011	311.38	314.42	303.77	310.52	36,574	+5.97(+1.96%)
Nov 09, 2011	309.65	313.38	303.77	304.55	44,121	-17.40(-5.40%)
Nov 08, 2011	318.66	322.47	312.52	321.95	51,883	+6.15(+1.95%)
Nov 07, 2011	315.80	319.61	308.27	315.80	37,529	-0.52(-0.16%)
Nov 04, 2011	310.61	317.87	309.22	316.32	23,992	+1.65(+0.52%)
Nov 03, 2011	307.06	315.19	300.82	314.67	37,641	+12.12(+4.01%)
Nov 02, 2011	300.39	303.37	295.52	302.56	21,208	+9.87(+3.37%)
Nov 01, 2011	290.95	298.75	286.11	292.69	74,387	-12.64(-4.14%)
Oct 31, 2011	315.63	315.63	305.24	305.32	22,658	-14.89(-4.65%)
Oct 28, 2011	315.11	322.03	312.77	320.21	19,623	+0.35(+0.11%)
Oct 27, 2011	311.38	324.02	308.79	319.87	32,448	+18.96(+6.30%)
Oct 26, 2011	297.45	302.56	288.10	300.91	25,708	+8.48(+2.90%)
Oct 25, 2011	299.79	300.82	291.13	292.43	21,931	-8.31(-2.76%)
Oct 24, 2011	289.74	300.82	288.53	300.74	33,673	+11.77(+4.07%)
Oct 21, 2011	290.26	293.46	285.67	288.96	21,262	+2.69(+0.94%)
Oct 20, 2011	284.03	286.80	276.50	286.28	22,591	+3.29(+1.16%)
Oct 19, 2011	289.74	293.29	281.95	282.99	39,961	-7.36(-2.53%)
Oct 18, 2011	280.22	291.91	273.99	290.35	62,416	+10.82(+3.87%)
Oct 17, 2011	288.70	289.05	278.67	279.53	25,730	-11.08(-3.81%)
Oct 14, 2011	284.38	291.65	283.60	290.61	21,632	+11.51(+4.13%)
Oct 13, 2011	275.46	280.80	271.74	279.10	42,662	+0.69(+0.25%)
Oct 12, 2011	278.40	283.51	276.84	278.40	32,074	+2.42(+0.88%)
Oct 11, 2011	270.44	278.06	268.36	275.98	51,495	+3.98(+1.46%)
Oct 10, 2011	264.46	272.43	264.46	272.00	44,114	+15.84(+6.18%)
Oct 07, 2011	262.65	263.17	252.00	256.15	37,740	-4.24(-1.63%)
Oct 06, 2011	259.44	261.78	255.98	260.40	64,255	+9.09(+3.62%)
Oct 05, 2011	242.74	253.38	236.94	251.31	155,276	+9.61(+3.98%)
Oct 04, 2011	225.42	242.30	221.44	241.70	113,810	+10.99(+4.77%)
Oct 03, 2011	241.87	244.55	230.62	230.70	61,233	-14.72(-6.00%)
Sep 30, 2011	250.96	253.49	245.42	245.42	27,624	-10.04(-3.93%)
Sep 29, 2011	261.52	263.34	249.23	255.46	56,332	+0.43(+0.17%)
Sep 28, 2011	269.49	271.01	254.77	255.03	34,143	-14.11(-5.24%)
Sep 27, 2011	274.16	278.49	267.15	269.14	50,016	+2.94(+1.11%)
Sep 26, 2011	257.28	266.37	248.45	266.20	73,907	+11.43(+4.49%)
Sep 23, 2011	259.01	262.21	253.64	254.77	39,421	-7.44(-2.84%)
Sep 22, 2011	268.71	273.64	257.71	262.21	56,807	-20.00(-7.09%)
Sep 21, 2011	296.32	298.05	281.98	282.21	29,728	-15.41(-5.18%)
Sep 20, 2011	306.97	307.84	297.10	297.62	20,934	-5.28(-1.74%)
Sep 19, 2011	300.74	305.85	294.59	302.90	14,216	-4.68(-1.52%)
Sep 16, 2011	303.77	313.29	303.77	307.58	17,620	-2.83(-0.91%)
Sep 15, 2011	310.32	312.10	305.47	310.40	19,056	+4.58(+1.50%)
Sep 14, 2011	304.95	310.15	296.56	305.82	22,467	+3.63(+1.20%)
Sep 13, 2011	300.89	304.45	294.66	302.19	18,898	+3.37(+1.13%)
Sep 12, 2011	290.42	298.90	288.44	298.81	26,682	+6.57(+2.25%)
Sep 09, 2011	301.67	302.10	289.30	292.24	27,647	-10.55(-3.49%)
Sep 08, 2011	302.01	309.11	301.50	302.79	21,156	-3.03(-0.99%)
Sep 07, 2011	296.30	306.25	296.30	305.82	14,456	+15.40(+5.30%)
Sep 06, 2011	283.24	290.77	280.21	290.42	27,777	-3.20(-1.09%)
Sep 02, 2011	298.21	299.25	291.46	293.62	24,446	-12.72(-4.15%)
Sep 01, 2011	308.42	314.82	306.17	306.34	36,139	-3.72(-1.20%)
Aug 31, 2011	310.58	317.50	307.29	310.06	29,696	+1.99(+0.65%)
Aug 30, 2011	300.89	309.89	299.47	308.07	14,197	+3.55(+1.16%)
Aug 29, 2011	293.97	304.61	293.97	304.52	14,774	+16.09(+5.58%)
Aug 26, 2011	276.41	290.16	273.90	288.43	14,081	+9.17(+3.28%)
Aug 25, 2011	288.17	292.06	278.31	279.26	21,530	-7.18(-2.51%)
Aug 24, 2011	282.55	286.87	278.22	286.44	21,383	+2.51(+0.88%)
Aug 23, 2011	267.67	283.93	266.98	283.93	51,527	+16.09(+6.01%)
Aug 22, 2011	281.68	281.86	267.15	267.84	55,776	-5.19(-1.90%)
Aug 19, 2011	277.79	286.44	271.65	273.03	83,223	-11.07(-3.90%)
Aug 18, 2011	293.88	296.56	281.08	284.11	38,173	-23.10(-7.52%)
Aug 17, 2011	308.33	313.52	304.81	307.20	22,886	+1.73(+0.57%)
Aug 16, 2011	311.53	312.65	303.40	305.47	23,640	-10.30(-3.26%)
Aug 15, 2011	306.34	316.03	305.39	315.77	28,745	+12.89(+4.26%)
Aug 12, 2011	301.84	304.35	297.60	302.88	39,659	+5.54(+1.86%)
Aug 11, 2011	285.14	302.14	278.75	297.34	43,371	+16.70(+5.95%)
Aug 10, 2011	281.51	292.76	276.75	280.64	56,183	-6.40(-2.23%)
Aug 09, 2011	302.62	287.91	265.76	287.05	71,362	+17.04(+6.31%)
Aug 08, 2011	290.51	295.18	269.84	270.00	69,280	-33.65(-11.08%)
Aug 05, 2011	316.38	320.79	290.07	303.66	154,661	-10.73(-3.41%)
Aug 04, 2011	341.46	342.67	314.38	314.38	62,557	-33.31(-9.58%)
Aug 03, 2011	352.19	353.49	339.13	347.69	38,518	-5.88(-1.66%)
Aug 02, 2011	362.83	369.84	353.40	353.57	55,234	-11.77(-3.22%)
Aug 01, 2011	375.20	376.41	361.24	365.34	26,350	-2.42(-0.66%)
Jul 29, 2011	364.82	370.10	362.23	367.76	21,759	-2.86(-0.77%)
Jul 28, 2011	368.97	376.33	368.54	370.62	21,831	+3.20(+0.87%)
Jul 27, 2011	375.38	377.88	367.16	367.42	28,210	-12.72(-3.35%)
Jul 26, 2011	380.91	383.42	377.84	380.13	12,002	-0.61(-0.16%)
Jul 25, 2011	376.67	384.37	376.24	380.74	15,787	-0.87(-0.23%)
Jul 22, 2011	380.65	382.82	380.65	381.61	15,928	+5.54(+1.47%)
Jul 21, 2011	375.29	378.36	373.99	376.07	18,933	+2.62(+0.70%)
Jul 20, 2011	373.30	374.25	368.89	373.45	16,665	-0.19(-0.05%)
Jul 19, 2011	366.55	373.99	366.55	373.65	15,812	+9.69(+2.66%)
Jul 18, 2011	368.02	368.40	362.31	363.96	18,235	-4.84(-1.31%)
Jul 15, 2011	362.40	369.06	361.62	368.80	14,373	+11.33(+3.17%)
Jul 14, 2011	364.48	366.90	356.58	357.47	21,398	-5.19(-1.43%)
Jul 13, 2011	359.02	369.45	359.02	362.66	28,388	+5.36(+1.50%)
Jul 12, 2011	358.07	362.23	356.23	357.30	17,260	-1.47(-0.41%)
Jul 11, 2011	365.17	365.86	357.38	358.77	14,609	-11.76(-3.18%)
Jul 08, 2011	365.17	370.70	362.66	370.53	16,347	-0.69(-0.19%)
Jul 07, 2011	368.71	372.78	368.19	371.22	15,951	+6.66(+1.83%)
Jul 06, 2011	364.74	365.25	359.67	364.56	11,536	-0.78(-0.21%)
Jul 05, 2011	362.40	367.16	362.40	365.34	18,793	+2.86(+0.79%)
Jul 01, 2011	359.72	363.44	354.61	362.49	9,763	+3.72(+1.04%)
Jun 30, 2011	354.18	359.37	354.18	358.77	37,586	+6.32(+1.79%)
Jun 29, 2011	346.05	354.41	345.10	352.45	50,808	+7.61(+2.21%)
Jun 28, 2011	334.71	345.01	334.71	344.84	24,635	+12.37(+3.72%)
Jun 27, 2011	332.29	334.37	328.40	332.47	19,476	-0.35(-0.10%)
Jun 24, 2011	339.04	339.73	332.12	332.81	22,066	-5.71(-1.69%)
Jun 23, 2011	334.46	338.87	326.06	338.52	22,392	-1.90(-0.56%)
Jun 22, 2011	337.40	346.05	336.64	340.43	18,106	+1.73(+0.51%)
Jun 21, 2011	331.95	340.42	331.95	338.69	28,254	+9.52(+2.89%)
Jun 20, 2011	327.62	330.30	327.62	329.18	21,679	+0.09(+0.03%)
Jun 17, 2011	334.28	334.28	326.76	329.09	54,381	-1.12(-0.34%)
Jun 16, 2011	331.77	334.01	326.02	330.21	12,841	-1.90(-0.57%)
Jun 15, 2011	334.19	339.98	330.04	332.11	29,019	-6.66(-1.97%)
Jun 14, 2011	334.62	340.64	334.62	338.77	21,734	+8.39(+2.54%)
Jun 13, 2011	337.39	339.63	324.94	330.38	34,771	-7.18(-2.13%)
Jun 10, 2011	343.27	343.27	337.04	337.56	19,166	-8.21(-2.38%)
Jun 09, 2011	341.62	347.50	340.67	345.77	15,296	+5.45(+1.60%)
Jun 08, 2011	341.62	345.34	339.29	340.33	15,825	-1.21(-0.35%)
Jun 07, 2011	343.52	345.93	340.09	341.54	17,370	+0.78(+0.23%)
Jun 06, 2011	352.26	353.99	340.25	340.76	32,272	-12.62(-3.57%)