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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	31.38	31.38	31.04	31.16	183,587	-0.04(-0.14%)
Jun 29, 2015	31.31	31.57	31.18	31.20	56,376	-0.73(-2.27%)
Jun 26, 2015	31.98	32.02	31.77	31.93	290,074	-0.15(-0.46%)
Jun 25, 2015	32.18	32.19	31.99	32.08	31,703	-0.09(-0.29%)
Jun 24, 2015	32.37	32.47	32.17	32.17	45,974	-0.20(-0.62%)
Jun 23, 2015	32.21	32.38	32.21	32.38	30,224	+0.10(+0.32%)
Jun 22, 2015	32.35	32.38	32.24	32.27	42,170	+0.15(+0.46%)
Jun 19, 2015	32.29	32.30	32.06	32.12	53,387	-0.18(-0.56%)
Jun 18, 2015	32.31	32.45	32.23	32.30	148,152	+0.20(+0.63%)
Jun 17, 2015	31.98	32.16	31.73	32.10	393,822	+0.09(+0.27%)
Jun 16, 2015	31.87	32.02	31.80	32.01	28,755	+0.02(+0.07%)
Jun 15, 2015	31.93	32.06	31.87	31.99	78,034	-0.16(-0.50%)
Jun 12, 2015	32.22	32.22	32.07	32.15	76,102	-0.29(-0.90%)
Jun 11, 2015	32.47	32.51	32.35	32.44	154,070	-0.05(-0.16%)
Jun 10, 2015	32.44	32.59	32.44	32.49	64,308	+0.52(+1.61%)
Jun 09, 2015	31.98	32.13	31.92	31.98	381,232	-0.02(-0.07%)
Jun 08, 2015	32.14	32.14	31.97	32.00	36,780	-0.21(-0.65%)
Jun 05, 2015	32.00	32.27	31.87	32.21	75,812	-0.06(-0.18%)
Jun 04, 2015	32.59	32.60	32.26	32.27	54,368	-0.60(-1.84%)
Jun 03, 2015	32.88	33.07	32.86	32.87	44,145	-0.01(-0.02%)
Jun 02, 2015	32.62	33.02	32.62	32.88	104,618	+0.41(+1.28%)
Jun 01, 2015	32.77	32.77	32.34	32.46	222,662	-0.33(-1.00%)
May 29, 2015	32.88	32.95	32.70	32.79	76,453	-0.21(-0.64%)
May 28, 2015	32.91	33.03	32.67	33.00	371,893	-0.12(-0.37%)
May 27, 2015	33.06	33.17	32.86	33.12	71,008	+0.11(+0.33%)
May 26, 2015	33.31	33.31	32.91	33.02	83,944	-0.58(-1.73%)
May 22, 2015	33.68	33.60	33.60	33.60	23,800	-0.17(-0.52%)
May 21, 2015	33.68	33.84	33.62	33.77	130,524	+0.19(+0.56%)
May 20, 2015	33.65	33.74	33.58	33.58	429,736	+0.04(+0.13%)
May 19, 2015	33.79	33.79	33.53	33.54	224,803	-0.49(-1.45%)
May 18, 2015	34.03	34.15	34.02	34.03	102,772	-0.26(-0.76%)
May 15, 2015	34.05	34.29	34.00	34.29	27,354	+0.00(+0.00%)
May 14, 2015	34.32	34.45	34.23	34.29	257,610	+0.17(+0.49%)
May 13, 2015	34.11	34.24	34.08	34.13	210,322	+0.20(+0.60%)
May 12, 2015	33.84	33.99	33.69	33.92	107,558	+0.08(+0.25%)
May 11, 2015	33.97	33.98	33.81	33.84	88,301	-0.16(-0.48%)
May 08, 2015	33.95	34.08	33.87	34.00	63,260	+0.65(+1.96%)
May 07, 2015	33.24	33.36	32.99	33.35	975,990	-0.15(-0.46%)
May 06, 2015	33.84	33.84	33.37	33.50	264,090	-0.04(-0.11%)
May 05, 2015	33.90	33.94	33.53	33.54	28,693	-0.26(-0.77%)
May 04, 2015	33.95	33.95	33.73	33.80	308,863	+0.01(+0.04%)
May 01, 2015	33.68	33.79	33.46	33.79	361,425	+0.45(+1.35%)
Apr 30, 2015	33.26	33.46	33.17	33.34	81,799	-0.18(-0.54%)
Apr 29, 2015	33.42	33.63	33.34	33.52	38,307	-0.17(-0.50%)
Apr 28, 2015	33.49	33.68	33.49	33.68	72,758	+0.25(+0.76%)
Apr 27, 2015	33.43	33.63	33.42	33.43	43,016	+0.16(+0.48%)
Apr 24, 2015	33.21	33.41	33.18	33.27	280,048	+0.28(+0.84%)
Apr 23, 2015	32.62	33.10	32.61	32.99	65,919	+0.36(+1.11%)
Apr 22, 2015	32.35	32.63	32.35	32.63	58,572	+0.08(+0.25%)
Apr 21, 2015	32.78	32.78	32.52	32.55	162,556	-0.20(-0.62%)
Apr 20, 2015	32.82	32.90	32.71	32.75	33,245	+0.06(+0.18%)
Apr 17, 2015	32.75	32.79	32.56	32.70	832,042	-0.41(-1.25%)
Apr 16, 2015	33.10	33.26	32.96	33.11	162,282	+0.08(+0.24%)
Apr 15, 2015	32.68	33.05	32.68	33.03	224,829	+0.56(+1.72%)
Apr 14, 2015	32.34	32.51	32.34	32.47	103,299	+0.36(+1.13%)
Apr 13, 2015	32.34	32.34	32.06	32.11	33,650	-0.17(-0.54%)
Apr 10, 2015	32.27	32.37	32.24	32.28	79,203	+0.07(+0.23%)
Apr 09, 2015	32.11	32.27	32.11	32.21	67,160	+0.09(+0.29%)
Apr 08, 2015	32.35	32.48	32.09	32.11	30,347	+0.11(+0.34%)
Apr 07, 2015	32.03	32.25	32.00	32.00	65,591	+0.11(+0.34%)
Apr 06, 2015	31.55	31.98	31.54	31.90	50,637	+0.43(+1.36%)
Apr 02, 2015	31.38	31.47	31.47	31.47	64,934	+0.05(+0.16%)
Apr 01, 2015	31.42	31.42	31.22	31.42	257,131	+0.21(+0.68%)
Mar 31, 2015	31.23	31.40	31.13	31.21	538,023	-0.37(-1.17%)
Mar 30, 2015	31.41	31.65	31.41	31.58	54,557	+0.26(+0.84%)
Mar 27, 2015	31.45	31.45	31.24	31.31	35,639	-0.28(-0.87%)
Mar 26, 2015	31.73	31.81	31.52	31.59	762,948	-0.20(-0.64%)
Mar 25, 2015	31.91	32.04	31.75	31.79	570,030	+0.01(+0.05%)
Mar 24, 2015	31.87	31.96	31.78	31.78	52,693	-0.20(-0.64%)
Mar 23, 2015	31.92	32.03	31.83	31.98	88,178	+0.23(+0.73%)
Mar 20, 2015	31.29	31.90	31.29	31.75	57,761	+0.74(+2.39%)
Mar 19, 2015	31.23	31.23	31.01	31.01	122,142	-0.60(-1.89%)
Mar 18, 2015	30.78	31.71	30.73	31.61	133,986	+0.73(+2.35%)
Mar 17, 2015	30.83	30.92	30.72	30.88	145,069	-0.04(-0.14%)
Mar 16, 2015	30.73	30.93	30.65	30.92	160,111	+0.21(+0.69%)
Mar 13, 2015	30.79	30.79	30.44	30.71	207,055	-0.46(-1.47%)
Mar 12, 2015	31.42	31.42	31.10	31.17	65,673	+0.23(+0.73%)
Mar 11, 2015	31.02	31.05	30.78	30.94	131,496	-0.12(-0.40%)
Mar 10, 2015	31.31	31.40	31.00	31.07	85,593	-0.80(-2.51%)
Mar 09, 2015	31.92	32.00	31.81	31.87	75,530	-0.02(-0.07%)
Mar 06, 2015	32.25	32.25	31.83	31.89	34,606	-0.71(-2.18%)
Mar 05, 2015	32.77	32.77	32.51	32.60	109,144	-0.05(-0.16%)
Mar 04, 2015	32.71	32.96	32.50	32.65	80,558	-0.31(-0.95%)
Mar 03, 2015	33.10	33.10	32.97	32.96	226,259	-0.23(-0.68%)
Mar 02, 2015	33.30	33.30	33.08	33.19	149,053	-0.19(-0.57%)
Feb 27, 2015	33.28	33.48	33.28	33.38	306,018	+0.09(+0.28%)
Feb 26, 2015	33.64	33.64	33.24	33.28	112,442	-0.39(-1.14%)
Feb 25, 2015	33.65	33.70	33.55	33.67	87,721	+0.15(+0.46%)
Feb 24, 2015	33.33	33.54	33.27	33.52	123,810	+0.34(+1.03%)
Feb 23, 2015	33.22	33.31	33.10	33.18	383,554	-0.34(-1.02%)
Feb 20, 2015	33.25	33.55	33.25	33.52	227,608	+0.16(+0.48%)
Feb 19, 2015	33.26	33.44	33.17	33.36	584,231	-0.25(-0.76%)
Feb 18, 2015	33.52	33.68	33.48	33.61	27,511	+0.10(+0.30%)
Feb 17, 2015	33.51	33.61	33.27	33.51	104,106	-0.04(-0.11%)
Feb 13, 2015	33.34	33.55	33.55	33.55	44,298	+0.50(+1.52%)
Feb 12, 2015	32.80	33.07	32.76	33.04	34,405	+0.64(+1.97%)
Feb 11, 2015	32.39	32.49	32.19	32.40	102,512	-0.20(-0.62%)
Feb 10, 2015	32.70	32.70	32.30	32.61	245,721	-0.07(-0.22%)
Feb 09, 2015	32.62	32.83	32.61	32.68	90,341	+0.16(+0.49%)
Feb 06, 2015	32.78	32.78	32.44	32.52	54,221	-0.42(-1.28%)
Feb 05, 2015	32.48	32.94	32.48	32.94	306,458	+0.73(+2.28%)
Feb 04, 2015	32.33	32.51	32.18	32.21	247,948	-0.42(-1.29%)
Feb 03, 2015	32.19	32.71	32.19	32.63	233,579	+0.89(+2.79%)
Feb 02, 2015	31.54	31.81	31.43	31.74	475,886	+0.49(+1.58%)
Jan 30, 2015	30.95	31.51	30.95	31.25	182,940	-0.01(-0.05%)
Jan 29, 2015	31.36	31.36	30.92	31.26	240,163	-0.05(-0.16%)
Jan 28, 2015	31.96	31.96	31.25	31.31	101,752	-0.59(-1.85%)
Jan 27, 2015	31.63	32.06	31.63	31.90	218,982	+0.03(+0.09%)
Jan 26, 2015	31.60	31.97	31.48	31.87	227,916	+0.28(+0.90%)
Jan 23, 2015	31.82	31.85	31.57	31.59	142,986	-0.55(-1.70%)
Jan 22, 2015	31.97	32.23	31.92	32.14	107,415	+0.32(+1.00%)
Jan 21, 2015	31.51	31.87	31.51	31.82	95,258	+0.41(+1.30%)
Jan 20, 2015	31.47	31.47	31.22	31.41	94,740	+0.05(+0.16%)
Jan 16, 2015	30.76	31.36	30.76	31.36	154,121	+0.73(+2.37%)
Jan 15, 2015	30.91	30.94	30.61	30.63	144,913	+0.07(+0.24%)
Jan 14, 2015	30.46	30.60	30.12	30.56	96,477	-0.50(-1.61%)
Jan 13, 2015	31.47	31.53	30.85	31.06	158,731	-0.29(-0.93%)
Jan 12, 2015	31.56	31.56	31.13	31.35	204,821	-0.40(-1.26%)
Jan 09, 2015	31.86	31.86	31.62	31.75	86,295	-0.06(-0.18%)
Jan 08, 2015	31.52	31.86	31.42	31.81	100,293	+0.58(+1.86%)
Jan 07, 2015	31.15	31.31	31.05	31.23	442,037	+0.31(+0.99%)
Jan 06, 2015	31.11	31.26	30.77	30.92	114,752	-0.04(-0.12%)
Jan 05, 2015	31.50	31.50	30.82	30.96	108,857	-0.95(-2.98%)
Jan 02, 2015	32.04	32.06	31.76	31.91	101,294	-0.07(-0.23%)
Dec 31, 2014	32.07	31.98	31.98	31.98	257,948	-0.33(-1.01%)
Dec 30, 2014	32.22	32.36	32.20	32.31	450,179	-0.02(-0.07%)
Dec 29, 2014	32.34	32.50	32.30	32.33	250,382	-0.09(-0.29%)
Dec 26, 2014	32.44	32.54	32.27	32.43	128,125	+0.08(+0.25%)
Dec 24, 2014	32.22	32.35	32.35	32.35	99,740	+0.05(+0.16%)
Dec 23, 2014	32.22	32.44	32.17	32.30	1,304,872	-0.01(-0.02%)
Dec 22, 2014	32.42	32.64	32.19	32.30	411,023	-0.09(-0.29%)
Dec 19, 2014	31.96	32.43	31.88	32.40	315,103	+0.50(+1.58%)
Dec 18, 2014	31.81	31.89	31.39	31.89	376,805	+0.55(+1.77%)
Dec 17, 2014	30.39	31.53	30.39	31.34	344,673	+0.94(+3.10%)
Dec 16, 2014	30.08	30.91	30.02	30.40	379,790	+0.19(+0.62%)
Dec 15, 2014	30.86	30.90	30.21	30.21	545,152	-0.55(-1.80%)
Dec 12, 2014	31.32	31.32	30.76	30.76	241,938	-0.76(-2.40%)
Dec 11, 2014	31.59	31.86	31.48	31.52	647,723	-0.23(-0.73%)
Dec 10, 2014	32.20	32.20	31.71	31.75	258,420	-0.62(-1.91%)
Dec 09, 2014	31.94	32.48	31.94	32.37	773,641	-0.04(-0.11%)
Dec 08, 2014	32.74	32.74	32.29	32.40	56,687	-0.59(-1.79%)
Dec 05, 2014	33.09	33.09	32.92	32.99	475,247	-0.19(-0.59%)
Dec 04, 2014	33.30	33.33	33.10	33.19	49,338	-0.19(-0.58%)
Dec 03, 2014	33.20	33.54	33.15	33.38	513,465	+0.24(+0.74%)
Dec 02, 2014	32.95	33.34	32.90	33.14	591,914	+0.17(+0.50%)
Dec 01, 2014	32.86	33.00	32.63	32.97	358,108	-0.02(-0.07%)
Nov 28, 2014	33.43	33.43	32.98	32.99	183,332	-1.35(-3.94%)
Nov 26, 2014	34.33	34.35	34.35	34.35	36,138	-0.01(-0.02%)
Nov 25, 2014	34.40	34.43	34.26	34.35	42,366	-0.11(-0.31%)
Nov 24, 2014	34.67	34.67	34.35	34.46	294,789	-0.19(-0.56%)
Nov 21, 2014	34.60	34.79	34.54	34.66	54,419	+0.55(+1.62%)
Nov 20, 2014	33.89	34.15	33.89	34.10	110,093	+0.16(+0.47%)
Nov 19, 2014	34.08	34.12	33.88	33.94	52,854	-0.24(-0.69%)
Nov 18, 2014	34.02	34.26	34.02	34.18	133,201	+0.32(+0.93%)
Nov 17, 2014	33.77	33.90	33.72	33.86	49,619	+0.06(+0.17%)
Nov 14, 2014	33.55	33.86	33.38	33.81	50,010	+0.19(+0.58%)
Nov 13, 2014	33.74	33.79	33.50	33.61	63,552	-0.17(-0.51%)
Nov 12, 2014	33.78	33.92	33.71	33.79	85,496	-0.08(-0.23%)
Nov 11, 2014	33.71	33.94	33.71	33.86	38,733	+0.07(+0.21%)
Nov 10, 2014	34.02	34.05	33.77	33.79	54,441	-0.09(-0.25%)
Nov 07, 2014	33.57	33.88	33.57	33.88	54,496	+0.45(+1.36%)
Nov 06, 2014	33.39	33.48	33.30	33.43	49,714	+0.04(+0.13%)
Nov 05, 2014	33.29	33.42	33.15	33.38	32,264	+0.16(+0.48%)
Nov 04, 2014	33.27	33.36	33.13	33.22	1,081,714	-0.25(-0.75%)
Nov 03, 2014	33.86	33.93	33.46	33.48	39,197	-0.55(-1.61%)
Oct 31, 2014	33.60	34.04	33.60	34.02	75,257	+0.42(+1.24%)
Oct 30, 2014	33.53	33.75	33.35	33.61	52,453	-0.02(-0.06%)
Oct 29, 2014	34.06	34.11	33.53	33.63	52,059	-0.21(-0.62%)
Oct 28, 2014	33.52	33.84	33.52	33.84	69,896	+0.59(+1.77%)
Oct 27, 2014	33.30	33.63	33.63	33.25	50,646	-0.39(-1.16%)
Oct 24, 2014	33.54	33.70	33.35	33.63	100,955	+0.19(+0.57%)
Oct 23, 2014	33.56	33.63	33.40	33.44	212,761	+0.13(+0.38%)
Oct 22, 2014	33.64	33.73	33.30	33.32	46,488	-0.44(-1.30%)
Oct 21, 2014	33.44	33.79	33.44	33.76	103,773	+0.58(+1.73%)
Oct 20, 2014	32.91	33.20	32.91	33.18	35,360	+0.21(+0.63%)
Oct 17, 2014	33.05	33.17	32.84	32.97	58,680	+0.35(+1.06%)
Oct 16, 2014	32.04	32.79	31.89	32.63	200,662	+0.03(+0.09%)
Oct 15, 2014	32.56	32.67	31.93	32.60	71,437	-0.07(-0.22%)
Oct 14, 2014	32.86	33.12	32.65	32.67	76,080	+0.03(+0.09%)
Oct 13, 2014	33.01	33.17	32.60	32.64	53,852	+0.02(+0.07%)
Oct 10, 2014	33.03	33.09	32.61	32.62	53,154	-0.65(-1.95%)
Oct 09, 2014	34.01	34.07	33.17	33.27	143,118	-0.91(-2.65%)
Oct 08, 2014	33.81	34.22	33.41	34.17	70,124	+0.42(+1.24%)
Oct 07, 2014	33.97	34.17	33.71	33.76	186,026	-0.52(-1.51%)
Oct 06, 2014	34.15	34.30	34.04	34.27	155,654	+0.30(+0.87%)
Oct 03, 2014	34.08	34.08	33.84	33.98	116,588	-0.21(-0.61%)
Oct 02, 2014	34.25	34.32	33.75	34.19	99,955	-0.22(-0.63%)
Oct 01, 2014	34.79	34.79	34.33	34.40	115,088	-0.64(-1.83%)
Sep 30, 2014	35.09	35.18	34.89	35.04	746,253	-0.09(-0.27%)
Sep 29, 2014	35.01	35.19	35.00	35.14	321,602	-0.29(-0.81%)
Sep 26, 2014	35.30	35.54	35.20	35.43	104,425	+0.05(+0.15%)
Sep 25, 2014	35.71	35.71	35.27	35.37	395,196	-0.63(-1.75%)
Sep 24, 2014	35.76	36.02	35.69	36.00	126,532	+0.19(+0.52%)
Sep 23, 2014	35.94	35.97	35.78	35.81	39,024	-0.09(-0.24%)
Sep 22, 2014	36.20	36.20	35.86	35.90	24,285	-0.46(-1.27%)
Sep 19, 2014	36.71	36.71	36.38	36.36	15,515	-0.26(-0.71%)
Sep 18, 2014	36.66	36.69	36.58	36.62	43,742	+0.03(+0.08%)
Sep 17, 2014	36.88	36.88	36.58	36.59	27,276	-0.20(-0.55%)
Sep 16, 2014	36.41	36.86	36.41	36.79	24,503	+0.35(+0.97%)
Sep 15, 2014	36.43	36.49	36.33	36.44	21,154	-0.08(-0.21%)
Sep 12, 2014	36.53	36.58	36.40	36.52	33,059	-0.22(-0.60%)
Sep 11, 2014	36.52	36.74	36.52	36.74	339,006	-0.04(-0.10%)
Sep 10, 2014	36.81	36.81	36.55	36.77	319,419	-0.03(-0.09%)
Sep 09, 2014	36.86	36.93	36.73	36.80	22,850	-0.24(-0.65%)
Sep 08, 2014	37.28	37.28	36.96	37.04	16,302	-0.45(-1.21%)
Sep 05, 2014	37.40	37.50	37.26	37.50	10,364	+0.12(+0.33%)
Sep 04, 2014	37.74	37.74	37.31	37.38	19,938	-0.27(-0.71%)
Sep 03, 2014	37.73	37.80	37.62	37.64	148,442	+0.23(+0.62%)
Sep 02, 2014	37.56	37.70	37.36	37.41	38,477	-0.29(-0.76%)
Aug 29, 2014	37.53	37.70	37.70	37.70	103,967	+0.10(+0.27%)
Aug 28, 2014	37.61	37.64	37.51	37.60	66,738	-0.21(-0.56%)
Aug 27, 2014	37.83	37.91	37.81	37.81	20,644	+0.01(+0.03%)
Aug 26, 2014	37.70	37.81	37.70	37.80	41,812	+0.17(+0.46%)
Aug 25, 2014	37.51	37.63	37.51	37.63	16,950	+0.19(+0.50%)
Aug 22, 2014	37.37	37.49	37.70	37.44	18,566	-0.26(-0.69%)
Aug 21, 2014	37.68	37.73	37.66	37.70	14,606	-0.09(-0.25%)
Aug 20, 2014	37.71	37.80	37.74	37.79	44,497	+0.05(+0.13%)
Aug 19, 2014	37.66	37.82	37.66	37.74	71,641	+0.12(+0.33%)
Aug 18, 2014	37.51	37.68	37.51	37.62	62,945	+0.18(+0.48%)
Aug 15, 2014	37.47	37.52	37.39	37.44	46,151	+0.11(+0.29%)
Aug 14, 2014	37.39	37.41	37.27	37.33	403,654	+0.04(+0.12%)
Aug 13, 2014	37.31	37.40	37.24	37.29	81,392	-0.09(-0.23%)
Aug 12, 2014	37.29	37.41	37.26	37.38	86,254	-0.05(-0.15%)
Aug 11, 2014	37.51	37.51	37.35	37.43	12,838	+0.22(+0.59%)
Aug 08, 2014	36.86	37.09	36.86	37.21	65,241	+0.35(+0.96%)
Aug 07, 2014	37.18	37.38	36.76	36.86	453,941	-0.35(-0.93%)
Aug 06, 2014	36.97	37.33	36.97	37.20	532,199	+0.02(+0.06%)
Aug 05, 2014	37.42	37.42	37.07	37.18	29,407	-0.48(-1.29%)
Aug 04, 2014	37.27	37.69	37.27	37.67	67,242	+0.33(+0.89%)
Aug 01, 2014	37.53	37.55	37.11	37.33	101,838	-0.20(-0.54%)
Jul 31, 2014	37.86	37.86	37.53	37.53	15,631	-0.60(-1.58%)
Jul 30, 2014	38.21	38.21	38.00	38.14	85,470	-0.26(-0.67%)
Jul 29, 2014	38.63	38.63	38.34	38.40	17,856	-0.19(-0.49%)
Jul 28, 2014	38.48	38.62	38.36	38.58	34,837	+0.04(+0.11%)
Jul 25, 2014	38.56	38.60	38.45	38.54	21,146	-0.11(-0.28%)
Jul 24, 2014	38.63	38.73	38.58	38.65	29,480	+0.06(+0.17%)
Jul 23, 2014	38.56	38.65	38.51	38.58	241,332	+0.10(+0.26%)
Jul 22, 2014	38.48	38.57	38.48	38.48	96,341	+0.29(+0.76%)
Jul 21, 2014	38.15	38.22	37.99	38.19	96,066	-0.05(-0.12%)
Jul 18, 2014	38.11	38.30	38.08	38.24	26,881	+0.18(+0.47%)
Jul 17, 2014	38.33	38.43	37.99	38.06	44,032	-0.42(-1.10%)
Jul 16, 2014	38.38	38.56	38.37	38.48	107,562	+0.43(+1.13%)
Jul 15, 2014	38.27	38.27	37.89	38.05	22,551	-0.13(-0.34%)
Jul 14, 2014	38.18	38.21	38.11	38.18	39,933	+0.13(+0.34%)
Jul 11, 2014	37.97	38.05	37.94	38.05	67,551	-0.04(-0.11%)
Jul 10, 2014	38.00	38.20	37.85	38.09	91,169	-0.43(-1.12%)
Jul 09, 2014	38.45	38.53	38.30	38.53	267,103	+0.25(+0.66%)
Jul 08, 2014	38.25	38.38	38.20	38.27	107,818	-0.14(-0.36%)
Jul 07, 2014	38.53	38.53	38.31	38.41	27,557	-0.27(-0.71%)
Jul 03, 2014	38.53	38.69	38.69	38.69	26,269	+0.23(+0.60%)
Jul 02, 2014	38.38	38.54	38.34	38.45	183,596	+0.14(+0.38%)